Dark

COIN20260918C880
COIN Sep 18 2026 880.00 Call (COIN260918C00880000)
option OPRA

EOD

Jul 31, 2026

0.0500+66.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0500	0.0500	0.0500	0.0500	+66.667%	1	8,150	0.000%
2026-07-24	0.0400	0.0700	0.0100	0.0300	-57.143%	133	8,149	+66.667%
2026-07-15	0.0700	0.0700	0.0700	0.0700	+75.000%	24	8,084	-28.571%
2026-07-13	0.0400	0.0400	0.0400	0.0400	+100.000%	75	8,084	+25.000%
2026-07-09	0.0200	0.0200	0.0200	0.0200	-33.333%	670	8,009	+150.000%
2026-07-06	0.0100	0.0300	0.0100	0.0300	-70.000%	4	8,009	+66.667%
2026-07-02	0.0400	0.1000	0.0300	0.1000	+11.111%	97	7,915	-50.000%
2026-07-01	0.0600	0.0900	0.0400	0.0900	+125.000%	108	7,915	-44.444%
2026-06-30	0.0600	0.0600	0.0400	0.0400	0.000%	357	7,811	+25.000%
2026-06-29	0.0700	0.1100	0.0400	0.0400	-20.000%	1,564	7,633	+25.000%
2026-06-26	0.0500	0.0500	0.0400	0.0500	0.000%	213	6,494	0.000%
2026-06-25	0.0700	0.0700	0.0500	0.0500	-28.571%	999	6,340	0.000%
2026-06-24	0.1000	0.1000	0.0500	0.0700	-30.000%	1,214	5,751	-28.571%
2026-06-23	0.0600	0.1000	0.0600	0.1000	0.000%	35	5,390	-50.000%
2026-06-22	0.1300	0.1300	0.1000	0.1000	+11.111%	25	5,390	-50.000%
2026-06-18	0.0900	0.0900	0.0900	0.0900	-18.182%	1	5,371	-44.444%
2026-06-17	0.1000	0.1100	0.1000	0.1100	+10.000%	19	5,371	-54.545%
2026-06-16	0.0600	0.1000	0.0600	0.1000	0.000%	479	5,371	-50.000%
2026-06-15	0.0900	0.1000	0.0900	0.1000	+11.111%	64	4,918	-50.000%
2026-06-12	0.0900	0.0900	0.0900	0.0900	-30.769%	10	4,962	-44.444%
2026-06-11	0.1300	0.1300	0.1300	0.1300	+44.444%	10	4,962	-61.538%
2026-06-10	0.0900	0.1200	0.0900	0.0900	-35.714%	225	4,962	-44.444%
2026-06-09	0.1200	0.1400	0.0500	0.1400	+180.000%	678	4,765	-64.286%
2026-06-08	0.1300	0.1300	0.0500	0.0500	-64.286%	95	4,201	0.000%
2026-06-05	0.1000	0.1400	0.0900	0.1400	+16.667%	104	4,216	-64.286%
2026-06-04	0.0800	0.1200	0.0800	0.1200	0.000%	210	4,220	-58.333%
2026-06-03	0.0600	0.1200	0.0600	0.1200	+100.000%	38	4,100	-58.333%
2026-06-02	0.1000	0.1300	0.0500	0.0600	-25.000%	622	4,104	-16.667%
2026-06-01	0.1300	0.1300	0.0700	0.0800	+33.333%	10	3,762	-37.500%
2026-05-28	0.0600	0.0600	0.0600	0.0600	-45.455%	1	3,760	-16.667%
2026-05-22	0.1100	0.1100	0.1100	0.1100	+10.000%	1	3,758	-54.545%
2026-05-20	0.0500	0.1000	0.0500	0.1000	0.000%	22	3,758	-50.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,759	-50.000%
2026-05-15	0.1300	0.1300	0.1100	0.1100	-50.000%	4	3,759	-54.545%
2026-05-14	0.2000	0.2300	0.2000	0.2200	+37.500%	31	3,755	-77.273%
2026-05-13	0.2500	0.2500	0.1200	0.1600	+14.286%	57	3,729	-68.750%
2026-05-12	0.2300	0.2300	0.1300	0.1400	-12.500%	18	3,729	-64.286%
2026-05-11	0.1500	0.1800	0.1500	0.1600	+60.000%	608	3,729	-68.750%
2026-05-08	0.0400	0.1400	0.0400	0.1000	-33.333%	14	3,829	-50.000%
2026-05-06	0.1100	0.1500	0.1100	0.1500	0.000%	28	3,829	-66.667%
2026-05-05	0.1500	0.1800	0.0900	0.1500	-16.667%	136	3,801	-66.667%
2026-05-04	0.1800	0.1800	0.1800	0.1800	+125.000%	5	3,727	-72.222%
2026-05-01	0.0800	0.0800	0.0800	0.0800	-20.000%	224	3,532	-37.500%
2026-04-30	0.1500	0.1500	0.0900	0.1000	+25.000%	60	3,532	-50.000%
2026-04-29	0.1000	0.1500	0.0500	0.0800	+60.000%	470	3,588	-37.500%
2026-04-28	0.1500	0.1500	0.0500	0.0500	-44.444%	4	3,175	0.000%
2026-04-27	0.1000	0.1000	0.0900	0.0900	-25.000%	2	3,173	-44.444%
2026-04-23	0.1200	0.1200	0.1200	0.1200	0.000%	40	3,171	-58.333%
2026-04-22	0.1500	0.1500	0.1200	0.1200	-7.692%	18	3,001	-58.333%
2026-04-20	0.1300	0.1300	0.1300	0.1300	+30.000%	3	3,008	-61.538%
2026-04-17	0.0800	0.1500	0.0600	0.1000	+233.333%	128	3,011	-50.000%
2026-04-15	0.0700	0.0700	0.0300	0.0300	0.000%	11	2,944	+66.667%
2026-04-14	0.0500	0.0500	0.0300	0.0300	0.000%	52	2,945	+66.667%
2026-04-13	0.0400	0.0400	0.0300	0.0300	-25.000%	24	2,893	+66.667%
2026-04-10	0.0400	0.0400	0.0400	0.0400	-42.857%	1	2,869	+25.000%
2026-04-09	0.0700	0.0700	0.0700	0.0700	0.000%	15	2,868	-28.571%
2026-04-08	0.0700	0.1000	0.0700	0.0700	-30.000%	7	2,868	-28.571%
2026-04-07	0.0200	0.1000	0.0200	0.1000	0.000%	46	2,861	-50.000%
2026-04-06	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,838	-50.000%
2026-04-02	0.0200	0.1000	0.0200	0.1000	+66.667%	111	2,947	-50.000%
2026-03-27	0.0600	0.0600	0.0600	0.0600	-14.286%	2	2,947	-16.667%
2026-03-26	0.0700	0.0700	0.0700	0.0700	-22.222%	30	2,945	-28.571%
2026-03-25	0.0800	0.1800	0.0600	0.0900	-10.000%	1,430	2,945	-44.444%
2026-03-23	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,541	-50.000%
2026-03-19	0.1000	0.1000	0.1000	0.1000	-61.538%	3	1,543	-50.000%
2026-03-13	0.2600	0.2600	0.2600	0.2600	0.000%	8	1,546	-80.769%
2026-03-12	0.2600	0.2600	0.2600	0.2600	0.000%	10	1,538	-80.769%
2026-03-10	0.2600	0.2600	0.2600	0.2600	-45.833%	50	1,538	-80.769%
2026-03-06	0.2300	0.4800	0.2300	0.4800	+108.696%	2	1,488	-89.583%
2026-03-05	0.2200	0.2600	0.2200	0.2300	-17.857%	310	1,486	-78.261%
2026-03-04	0.2000	0.3100	0.1900	0.2800	+47.368%	53	1,176	-82.143%
2026-02-26	0.2000	0.2000	0.1900	0.1900	0.000%	6	1,201	-73.684%
2026-02-25	0.2100	0.3500	0.1900	0.1900	+18.750%	139	1,081	-73.684%
2026-02-20	0.1600	0.1600	0.1600	0.1600	+6.667%	2	1,081	-68.750%
2026-02-19	0.1500	0.1500	0.1500	0.1500	-6.250%	3	1,081	-66.667%
2026-02-18	0.1600	0.1600	0.1600	0.1600	-44.828%	12	1,084	-68.750%
2026-02-17	0.1400	0.2900	0.1400	0.2900	+190.000%	6	1,072	-82.759%
2026-02-12	0.0800	0.2500	0.0400	0.1000	-23.077%	264	1,076	-50.000%
2026-02-11	0.1200	0.1300	0.1200	0.1300	-58.065%	11	1,058	-61.538%
2026-02-09	0.1200	0.3100	0.1200	0.3100	+121.429%	53	1,052	-83.871%
2026-02-06	0.1200	0.3100	0.1200	0.1400	-36.364%	29	1,001	-64.286%
2026-02-05	0.2200	0.2300	0.1500	0.2200	0.000%	304	999	-77.273%
2026-02-04	0.2000	0.2200	0.2000	0.2200	-4.348%	15	698	-77.273%
2026-02-03	0.3000	0.3000	0.2300	0.2300	-32.353%	53	708	-78.261%
2026-02-02	0.3400	0.3400	0.3400	0.3400	+36.000%	50	756	-85.294%
2026-01-30	0.2300	0.2500	0.2300	0.2500	+8.696%	8	731	-80.000%
2026-01-29	0.3500	0.4200	0.1600	0.2300	-4.167%	51	723	-78.261%
2026-01-28	0.2400	0.2400	0.2400	0.2400	+14.286%	30	722	-79.167%
2026-01-27	0.2500	0.2500	0.2100	0.2100	-12.500%	24	752	-76.190%
2026-01-26	0.3000	0.4500	0.2300	0.2400	-29.412%	93	729	-79.167%
2026-01-23	0.3700	0.4000	0.3000	0.3400	-19.048%	28	638	-85.294%
2026-01-22	0.4100	0.4200	0.4100	0.4200	-16.000%	6	614	-88.095%
2026-01-21	0.4600	0.5000	0.4600	0.5000	-5.660%	9	609	-90.000%
2026-01-20	0.5400	0.5400	0.5100	0.5300	-25.352%	26	600	-90.566%
2026-01-16	0.8000	0.8000	0.7100	0.7100	+36.538%	7	582	-92.958%
2026-01-15	0.8500	0.9000	0.5200	0.5200	-48.000%	100	582	-90.385%
2026-01-14	0.9000	1.1000	0.9000	1.0000	+19.048%	24	520	-95.000%
2026-01-13	0.7500	0.8400	0.6900	0.8400	+12.000%	8	530	-94.048%
2026-01-12	0.7500	0.7500	0.7500	0.7500	+17.188%	2	522	-93.333%
2026-01-09	0.7500	0.7500	0.6400	0.6400	-31.183%	8	520	-92.188%
2026-01-08	0.8900	0.9300	0.8600	0.9300	+8.140%	41	512	-94.624%
2026-01-07	0.8600	0.8600	0.8600	0.8600	+1.176%	2	471	-94.186%
2026-01-06	1.1400	1.1400	0.8500	0.8500	-17.476%	15	469	-94.118%
2026-01-05	0.7000	1.0800	0.7000	1.0300	+77.586%	43	455	-95.146%
2026-01-02	0.5700	0.6400	0.5500	0.5800	+11.538%	47	454	-91.379%
2025-12-31	0.5200	0.5200	0.5200	0.5200	-7.143%	9	456	-90.385%
2025-12-30	0.5700	0.5700	0.5000	0.5600	+5.660%	45	456	-91.071%
2025-12-29	0.5300	0.5500	0.5300	0.5300	-10.169%	4	452	-90.566%
2025-12-26	0.5900	0.5900	0.5900	0.5900	-9.231%	1	448	-91.525%
2025-12-24	0.8000	0.8000	0.6500	0.6500	-7.143%	6	442	-92.308%
2025-12-23	0.7800	0.7800	0.5900	0.7000	-10.256%	74	442	-92.857%
2025-12-22	0.9200	1.0900	0.7800	0.7800	-16.129%	25	399	-93.590%
2025-12-19	0.9300	0.9300	0.8200	0.9300	-2.105%	17	394	-94.624%
2025-12-18	1.0500	1.0500	0.8300	0.9500	-9.524%	11	379	-94.737%
2025-12-17	1.1700	1.1700	1.0500	1.0500	-14.634%	10	375	-95.238%
2025-12-16	1.4000	1.4000	1.2300	1.2300	-12.143%	7	368	-95.935%
2025-12-15	1.7000	1.7300	1.4000	1.4000	-22.222%	8	361	-96.429%
2025-12-12	1.8000	1.8700	1.8000	1.8000	0.000%	7	353	-97.222%
2025-12-11	1.9500	1.9500	1.8000	1.8000	-10.000%	11	346	-97.222%
2025-12-10	2.0000	2.0000	2.0000	2.0000	-18.367%	2	337	-97.500%
2025-12-09	2.2500	2.4500	2.2500	2.4500	+5.150%	13	335	-97.959%
2025-12-08	2.7000	2.7000	2.2500	2.3300	-13.060%	17	322	-97.854%
2025-12-03	2.6000	2.9600	2.6000	2.6800	+16.522%	5	305	-98.134%
2025-12-01	2.1100	2.3000	2.0100	2.3000	-11.538%	7	304	-97.826%
2025-11-28	2.5000	2.8800	2.5000	2.6000	+15.556%	56	301	-98.077%
2025-11-26	1.7600	2.2500	1.6700	2.2500	+47.059%	45	257	-97.778%
2025-11-25	1.4400	1.5500	1.4400	1.5300	-10.000%	10	257	-96.732%
2025-11-24	1.6900	1.7000	1.6900	1.7000	0.000%	3	248	-97.059%
2025-11-21	1.8800	1.8800	1.7000	1.7000	-6.077%	21	246	-97.059%
2025-11-20	2.3000	2.3600	1.8100	1.8100	-18.100%	13	240	-97.238%
2025-11-19	2.7200	2.8000	2.2100	2.2100	-21.071%	46	233	-97.738%
2025-11-18	3.1000	3.2600	2.8000	2.8000	-5.085%	92	222	-98.214%
2025-11-17	3.5800	3.6000	2.9500	2.9500	-35.307%	45	182	-98.305%
2025-11-13	4.8000	4.8000	4.5600	4.5600	-18.426%	4	162	-98.904%
2025-11-11	6.2300	6.2300	5.4000	5.5900	-22.897%	87	160	-99.106%
2025-11-10	7.5000	7.5000	7.0800	7.2500	+11.538%	3	152	-99.310%
2025-11-07	4.6500	6.5000	4.6500	6.5000	+16.071%	7	153	-99.231%
2025-11-06	6.3200	6.3200	5.6000	5.6000	-14.504%	2	153	-99.107%
2025-11-04	6.5500	6.5500	6.5500	6.5500	-24.539%	3	152	-99.237%
2025-11-03	8.6800	8.6800	8.6800	8.6800	-29.143%	1	151	-99.424%
2025-10-31	10.2000	12.2500	10.2000	12.2500	+40.160%	3	151	-99.592%
2025-10-30	10.5400	10.5400	8.6800	8.7400	-25.043%	6	153	-99.428%
2025-10-29	12.5200	12.6900	10.9500	11.6600	-4.191%	17	153	-99.571%
2025-10-28	13.6300	13.6300	12.1700	12.1700	-8.496%	15	152	-99.589%
2025-10-27	12.1700	14.3900	12.0900	13.3000	+20.690%	27	161	-99.624%
2025-10-24	11.2000	11.2000	11.0200	11.0200	+45.000%	2	161	-99.546%
2025-10-22	7.6000	7.6000	7.6000	7.6000	-21.244%	1	161	-99.342%
2025-10-17	9.6500	9.6500	9.6500	9.6500	+4.324%	25	161	-99.482%
2025-10-16	10.2700	10.2700	9.2500	9.2500	-15.525%	12	173	-99.459%
2025-10-15	11.4000	11.4000	10.9500	10.9500	-12.400%	11	175	-99.543%
2025-10-14	11.8000	12.5000	11.8000	12.5000	-9.747%	2	185	-99.600%
2025-10-13	13.8400	13.9400	11.7500	13.8500	-10.356%	31	185	-99.639%
2025-10-10	18.9900	19.5500	15.4500	15.4500	-14.071%	14	197	-99.676%
2025-10-09	17.4000	18.6200	17.4000	17.9800	-1.909%	15	197	-99.722%
2025-10-08	17.2900	18.3600	17.2900	18.3300	+10.422%	3	191	-99.727%
2025-10-07	17.1500	17.8000	16.6000	16.6000	-7.521%	9	189	-99.699%
2025-10-06	16.6400	18.0200	16.6400	17.9500	+14.696%	49	185	-99.721%
2025-10-03	15.5000	15.6500	13.9500	15.6500	+10.056%	30	154	-99.681%
2025-10-02	12.2500	14.5100	12.2500	14.2200	+23.652%	24	142	-99.648%
2025-10-01	11.4500	11.5000	11.4500	11.5000	+31.429%	11	126	-99.565%
2025-09-29	8.7400	8.7500	8.7400	8.7500	+35.659%	31	126	-99.429%
2025-09-26	6.4500	6.4500	6.4500	6.4500	-14.000%	1	101	-99.225%
2025-09-24	7.5300	7.9000	7.5000	7.5000	-5.063%	3	101	-99.333%
2025-09-23	7.9000	7.9000	7.9000	7.9000	-7.602%	1	98	-99.367%
2025-09-22	8.7500	8.7500	8.5500	8.5500	-6.659%	2	99	-99.415%
2025-09-19	9.9000	9.9000	9.1600	9.1600	-8.400%	2	99	-99.454%
2025-09-18	7.2100	10.0000	7.2100	10.0000	+45.985%	3	100	-99.500%
2025-09-17	6.8500	6.8500	6.8500	6.8500	-1.439%	1	99	-99.270%
2025-09-16	6.9500	6.9500	6.9500	6.9500	+10.143%	4	98	-99.281%
2025-09-11	6.4400	6.7300	6.3100	6.3100	+14.727%	8	94	-99.208%
2025-09-08	5.5000	5.5000	5.5000	5.5000	0.000%	1	91	-99.091%
2025-09-05	5.5000	5.5000	5.5000	5.5000	-10.131%	10	90	-99.091%
2025-09-04	6.1000	6.1200	6.1000	6.1200	-0.971%	50	80	-99.183%
2025-09-03	6.3100	6.3100	6.1800	6.1800	-10.044%	2	30	-99.191%
2025-08-28	6.8700	6.8700	6.8700	6.8700	-7.412%	14	30	-99.272%
2025-08-27	7.4200	7.4200	7.4200	7.4200	-15.873%	1	16	-99.326%
2025-08-18	8.8200	8.8200	8.8200	8.8200	-5.161%	1	15	-99.433%
2025-08-14	9.8400	9.8400	9.3000	9.3000	-7.000%	2	14	-99.462%
2025-08-13	11.6800	12.0500	10.0000	10.0000	+32.450%	5	13	-99.500%
2025-08-06	6.8400	7.5500	6.8400	7.5500	+7.857%	2	13	-99.338%
2025-08-05	7.0000	7.0000	7.0000	7.0000	-14.110%	1	14	-99.286%
2025-08-04	8.1500	8.1500	8.1500	8.1500	-10.440%	2	14	-99.387%
2025-08-01	9.1000	9.1000	9.1000	9.1000	-60.297%	1	12	-99.451%
2025-07-25	21.8000	22.9200	21.8000	22.9200	-5.446%	2	11	-99.782%
2025-07-24	23.8700	24.2400	23.3100	24.2400	-26.878%	10	10	-99.794%
2025-07-21	33.1500	33.1500	33.1500	33.1500	0.000%	5	5	-99.849%