Dark

COIN20261218C100
COIN Dec 18 2026 100.00 Call (COIN261218C00100000)
option OPRA

EOD

Sep 18, 2026

93.00+28.666%(+20.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	87.7500	93.0000	87.7500	93.0000	+28.666%	3	122	0.000%
2026-09-17	72.4000	72.4000	72.2800	72.2800	+3.036%	9	121	+28.666%
2026-09-16	70.5800	70.5800	70.1500	70.1500	-6.467%	2	117	+32.573%
2026-09-15	80.5500	81.7100	75.0000	75.0000	-19.355%	11	116	+24.000%
2026-09-14	93.0000	93.0000	93.0000	93.0000	+16.250%	8	118	0.000%
2026-09-11	80.0000	80.0000	80.0000	80.0000	-15.789%	1	118	+16.250%
2026-09-03	95.0000	95.0000	95.0000	95.0000	+4.857%	6	117	-2.105%
2026-08-25	90.6000	90.6000	90.6000	90.6000	+19.446%	2	120	+2.649%
2026-08-20	75.8500	75.8500	75.8500	75.8500	+10.520%	3	120	+22.610%
2026-07-08	68.6300	68.6300	68.6300	68.6300	+15.016%	1	120	+35.509%
2026-06-29	59.6700	59.6700	59.6700	59.6700	+3.450%	1	120	+55.857%
2026-06-25	59.0000	59.0000	57.6800	57.6800	-3.947%	6	121	+61.234%
2026-06-24	64.2000	64.2000	60.0500	60.0500	-15.363%	5	116	+54.871%
2026-06-23	70.9500	70.9500	70.9500	70.9500	-5.400%	2	115	+31.078%
2026-06-18	75.0000	75.0000	75.0000	75.0000	-3.076%	12	116	+24.000%
2026-06-17	77.3800	77.3800	77.3800	77.3800	-3.069%	1	116	+20.186%
2026-06-15	79.8300	79.8300	79.8300	79.8300	+14.863%	1	116	+16.498%
2026-06-08	69.5000	69.5000	69.5000	69.5000	+6.923%	5	116	+33.813%
2026-06-05	65.3500	65.3500	61.8700	65.0000	-11.141%	11	111	+43.077%
2026-06-04	73.1500	73.1500	73.1500	73.1500	-14.042%	1	108	+27.136%
2026-05-28	79.6700	85.1000	79.6700	85.1000	+0.770%	2	107	+9.283%
2026-05-27	86.9000	86.9000	84.4500	84.4500	-6.167%	5	105	+10.124%
2026-05-26	90.0000	90.0000	90.0000	90.0000	-13.353%	1	100	+3.333%
2026-05-15	103.8700	103.8700	103.8700	103.8700	-14.228%	3	99	-10.465%
2026-05-14	124.9600	124.9600	121.1000	121.1000	-1.280%	3	99	-23.204%
2026-05-12	122.6700	122.6700	122.6700	122.6700	-0.065%	2	97	-24.187%
2026-05-11	122.7500	122.7500	122.7500	122.7500	+21.836%	2	97	-24.236%
2026-05-08	100.7500	100.7500	100.7500	100.7500	+11.944%	3	97	-7.692%
2026-04-29	90.0000	90.0000	90.0000	90.0000	-10.000%	1	97	+3.333%
2026-04-28	100.0000	100.0000	100.0000	100.0000	-3.846%	1	96	-7.000%
2026-04-15	104.0000	104.0000	104.0000	104.0000	+36.483%	2	96	-10.577%
2026-03-27	76.3000	76.3000	76.2000	76.2000	-13.605%	40	96	+22.047%
2026-03-26	88.6500	88.6500	88.2000	88.2000	-2.488%	2	94	+5.442%
2026-03-24	90.7500	90.7500	90.4500	90.4500	-19.104%	40	94	+2.819%
2026-03-23	111.8100	111.8100	111.8100	111.8100	-1.472%	1	94	-16.823%
2026-03-18	113.4800	113.4800	113.4800	113.4800	+4.474%	1	94	-18.047%
2026-03-11	108.6200	108.6200	108.6200	108.6200	+0.425%	1	94	-14.380%
2026-03-09	108.2300	108.2500	108.1600	108.1600	-5.081%	3	94	-14.016%
2026-03-04	113.9500	113.9500	113.9500	113.9500	+57.716%	1	94	-18.385%
2026-02-24	72.2500	72.2500	72.2500	72.2500	-8.079%	2	94	+28.720%
2026-02-23	78.9000	78.9000	78.6000	78.6000	-5.278%	3	94	+18.321%
2026-02-20	82.9800	82.9800	82.9800	82.9800	-1.578%	1	94	+12.075%
2026-02-18	84.0000	84.3100	84.0000	84.3100	+5.984%	2	94	+10.307%
2026-02-17	79.5500	79.5500	79.5500	79.5500	+20.970%	1	95	+16.908%
2026-02-11	65.7600	65.7600	65.7600	65.7600	-10.470%	1	95	+41.423%
2026-02-06	73.4500	73.4500	73.4500	73.4500	+9.073%	1	95	+26.617%
2026-02-05	79.3500	79.3500	67.3400	67.3400	-20.776%	4	95	+38.105%
2026-02-04	85.0000	85.0000	85.0000	85.0000	-15.000%	1	95	+9.412%
2026-02-02	96.1900	100.0000	96.1900	100.0000	-5.696%	4	95	-7.000%
2026-01-29	112.8400	112.8400	106.0400	106.0400	-11.707%	3	94	-12.297%
2026-01-27	119.9500	120.1000	119.9500	120.1000	-5.582%	2	95	-22.565%
2026-01-23	127.2000	127.2000	127.2000	127.2000	-15.002%	1	95	-26.887%
2026-01-16	150.3000	150.3000	149.6500	149.6500	-2.635%	2	95	-37.855%
2026-01-07	153.5500	153.7000	153.5500	153.7000	+8.239%	2	95	-39.493%
2025-12-30	142.0000	142.0000	142.0000	142.0000	-11.250%	1	95	-34.507%
2025-12-22	160.0000	160.0000	160.0000	160.0000	0.000%	1	95	-41.875%
2025-11-20	160.0000	160.0000	160.0000	160.0000	-9.256%	1	95	-41.875%
2025-11-17	176.3200	176.3200	176.3200	176.3200	-18.200%	1	95	-47.255%
2025-11-11	218.6200	218.6200	215.5400	215.5500	-12.733%	6	94	-56.855%
2025-10-24	246.0000	247.0000	246.0000	247.0000	+4.110%	3	94	-62.348%
2025-10-23	236.0000	237.2500	236.0000	237.2500	-6.800%	3	97	-60.801%
2025-10-14	254.5600	254.5600	254.5600	254.5600	+0.375%	2	94	-63.466%
2025-10-01	253.6100	253.6100	253.6100	253.6100	+24.319%	1	96	-63.330%
2025-09-05	204.0000	204.0000	204.0000	204.0000	-6.405%	1	96	-54.412%
2025-08-25	218.0400	218.0400	217.9600	217.9600	-6.052%	2	96	-57.332%
2025-08-14	232.0000	232.0000	232.0000	232.0000	+0.411%	10	94	-59.914%
2025-08-04	230.6300	231.0500	230.6300	231.0500	-20.936%	2	94	-59.749%
2025-07-11	292.2300	292.2300	292.2300	292.2300	+10.396%	2	96	-68.176%
2025-07-09	264.9000	264.9000	264.7100	264.7100	+2.205%	2	96	-64.867%
2025-06-25	276.0000	276.0000	257.0000	259.0000	+0.778%	20	94	-64.093%
2025-06-24	256.0000	257.0000	256.0000	257.0000	+48.899%	10	94	-63.813%
2025-05-14	172.6000	172.6000	172.6000	172.6000	+46.706%	2	94	-46.118%
2025-05-06	117.6500	117.6500	117.6500	117.6500	+10.036%	1	92	-20.952%
2025-04-22	106.9200	106.9200	106.9200	106.9200	+14.390%	30	92	-13.019%
2025-04-03	93.4700	93.5800	93.4700	93.4700	-10.211%	52	92	-0.503%
2025-03-28	104.0000	104.1000	104.0000	104.1000	-13.967%	4	40	-10.663%
2025-03-24	121.0000	121.0000	121.0000	121.0000	+12.245%	1	41	-23.140%
2025-03-21	107.8000	107.8000	107.8000	107.8000	-1.759%	2	41	-13.729%
2025-03-14	109.7300	109.7300	109.7300	109.7300	-6.668%	2	41	-15.247%
2025-03-10	117.5700	117.5700	117.5700	117.5700	-46.266%	1	41	-20.898%
2025-02-13	218.8000	218.8000	218.8000	218.8000	+11.179%	1	40	-57.495%
2025-01-21	196.4000	196.8000	196.4000	196.8000	+8.179%	10	40	-52.744%
2025-01-14	181.9200	181.9200	181.9200	181.9200	+8.106%	1	40	-48.879%
2025-01-13	168.2800	168.2800	168.2800	168.2800	-25.275%	1	41	-44.735%
2024-11-25	225.2000	225.2000	225.2000	225.2000	+26.162%	20	41	-58.703%
2024-11-07	178.5000	178.5000	178.5000	178.5000	+47.435%	1	22	-47.899%
2024-10-31	121.0700	121.0700	121.0700	121.0700	-16.215%	1	23	-23.185%
2024-10-30	144.5000	144.5000	144.5000	144.5000	+1.617%	1	23	-35.640%
2024-10-28	142.2000	142.2000	142.2000	142.2000	+17.569%	1	24	-34.599%
2024-10-14	110.3800	120.9500	110.3800	120.9500	+22.172%	2	25	-23.109%
2024-10-09	99.0000	99.0000	99.0000	99.0000	-10.891%	1	26	-6.061%
2024-09-30	110.5700	111.1000	110.5700	111.1000	-0.403%	2	25	-16.292%
2024-09-26	111.5800	111.5800	111.5500	111.5500	+10.118%	15	25	-16.629%
2024-09-20	101.3000	101.3000	101.3000	101.3000	+5.521%	2	10	-8.193%
2024-09-17	96.0000	96.0000	96.0000	96.0000	+0.313%	1	10	-3.125%
2024-09-12	95.1700	95.7000	95.1700	95.7000	+5.292%	2	10	-2.821%
2024-09-09	90.8900	90.8900	90.8900	90.8900	+8.720%	1	8	+2.321%
2024-09-06	83.6000	83.6000	83.6000	83.6000	-12.644%	2	7	+11.244%
2024-09-05	95.7000	95.7000	95.7000	95.7000	-7.848%	5	6	-2.821%
2024-09-03	110.0000	110.0000	103.8500	103.8500	-17.579%	8	6	-10.448%
2024-08-29	126.0000	126.0000	126.0000	126.0000	-1.176%	1	6	-26.190%
2024-08-27	127.5000	127.5000	127.5000	127.5000	-4.851%	1	5	-27.059%
2024-08-26	138.5500	138.5500	134.0000	134.0000	+1.362%	4	5	-30.597%
2024-08-16	132.2000	132.2000	132.2000	132.2000	0.000%	2	1	-29.652%