Dark

COIN20261218C130
COIN Dec 18 2026 130.00 Call (COIN261218C00130000)
option OPRA

EOD

Sep 21, 2026

77.93+12.453%(+8.63)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	80.0800	80.0800	77.0400	77.9300	+12.453%	23	113	0.000%
2026-09-18	62.9800	69.3000	62.9800	69.3000	+40.997%	16	115	+12.453%
2026-09-16	49.3000	49.3000	49.1500	49.1500	-3.627%	16	101	+58.555%
2026-09-10	50.8000	51.0000	50.8000	51.0000	-23.881%	4	101	+52.804%
2026-09-03	62.7200	67.0000	62.7200	67.0000	+19.111%	2	103	+16.313%
2026-08-31	56.2500	56.2500	56.2500	56.2500	-0.864%	1	103	+38.542%
2026-08-28	61.5000	61.5000	56.5400	56.7400	-12.438%	16	103	+37.346%
2026-08-25	64.8000	64.8000	64.8000	64.8000	+2.047%	1	102	+20.262%
2026-08-21	60.6500	67.9500	60.6500	63.5000	+21.345%	8	103	+22.724%
2026-08-20	51.0000	52.3300	51.0000	52.3300	+24.744%	3	97	+48.920%
2026-08-19	42.7800	42.7800	41.9500	41.9500	+28.602%	10	95	+85.769%
2026-08-18	32.6200	32.6200	32.6200	32.6200	-7.303%	3	86	+138.903%
2026-08-12	35.1900	35.1900	35.1900	35.1900	+4.421%	1	83	+121.455%
2026-08-11	33.7000	33.7000	33.7000	33.7000	-15.539%	2	82	+131.246%
2026-08-07	39.5000	39.9000	39.5000	39.9000	+11.111%	2	83	+95.313%
2026-08-06	35.9100	35.9100	35.9100	35.9100	+0.984%	1	83	+117.015%
2026-08-04	35.5600	35.5600	35.5600	35.5600	+5.145%	20	82	+119.151%
2026-07-31	33.8200	33.8200	33.8200	33.8200	-27.981%	1	62	+130.426%
2026-07-30	46.9600	46.9600	46.9600	46.9600	-5.418%	12	62	+65.950%
2026-07-16	50.0000	50.0000	49.6500	49.6500	-12.357%	2	50	+56.959%
2026-07-06	56.5000	56.6500	56.5000	56.6500	+49.987%	2	51	+37.564%
2026-06-30	37.7700	37.7700	37.7700	37.7700	-10.561%	1	51	+106.328%
2026-06-29	42.2300	42.2300	42.2300	42.2300	+0.309%	5	51	+84.537%
2026-06-26	42.1000	42.1000	42.1000	42.1000	+2.011%	5	51	+85.107%
2026-06-25	41.2700	41.2700	41.2700	41.2700	-3.122%	1	46	+88.830%
2026-06-24	42.2000	42.6000	42.2000	42.6000	-21.038%	4	45	+82.934%
2026-06-22	59.8800	59.8800	53.9500	53.9500	+3.990%	2	44	+44.449%
2026-06-18	51.8800	51.8800	51.8800	51.8800	-11.316%	1	42	+50.212%
2026-06-15	58.5000	58.5000	58.5000	58.5000	+10.943%	1	42	+33.214%
2026-06-08	52.7300	52.7300	52.7300	52.7300	-5.671%	1	42	+47.791%
2026-06-04	55.9000	55.9000	55.9000	55.9000	-14.604%	1	42	+39.410%
2026-05-27	65.4600	65.4600	65.4600	65.4600	-9.996%	1	42	+19.050%
2026-05-18	72.7300	72.7300	72.7300	72.7300	-4.366%	1	43	+7.150%
2026-04-30	76.0500	76.0500	76.0500	76.0500	+9.032%	1	43	+2.472%
2026-04-29	69.7500	69.7500	69.7500	69.7500	-17.377%	1	44	+11.728%
2026-04-16	84.3100	84.4200	84.3100	84.4200	+30.378%	2	44	-7.688%
2026-04-07	65.0500	65.0500	64.7500	64.7500	-6.767%	2	45	+20.355%
2026-04-06	69.4000	69.4500	69.4000	69.4500	-22.054%	2	45	+12.210%
2026-03-19	88.8000	89.1000	88.8000	89.1000	-9.543%	2	45	-12.536%
2026-03-04	98.4000	98.5000	98.4000	98.5000	+45.926%	80	46	-20.883%
2026-03-03	69.9600	69.9600	67.5000	67.5000	+4.619%	4	11	+15.452%
2026-02-25	64.5200	64.5200	64.5200	64.5200	+4.233%	1	12	+20.784%
2026-02-20	64.8000	64.8000	61.9000	61.9000	+4.561%	4	12	+25.897%
2026-02-19	59.2000	59.2000	59.2000	59.2000	-3.662%	1	10	+31.639%
2026-02-18	61.9500	61.9500	61.4500	61.4500	0.000%	2	9	+26.819%
2026-02-13	61.4500	61.4500	61.4500	61.4500	+32.321%	10	15	+26.819%
2026-02-12	46.4400	46.4400	46.4400	46.4400	-5.456%	1	15	+67.808%
2026-02-11	49.1200	49.1200	49.1200	49.1200	-40.461%	10	16	+58.652%
2026-01-30	82.5000	82.5000	82.5000	82.5000	-39.781%	1	14	-5.539%
2026-01-05	137.0000	137.0000	137.0000	137.0000	-0.997%	1	15	-43.117%
2025-12-18	138.3800	138.3800	138.3800	138.3800	-15.771%	1	15	-43.684%
2025-12-04	164.2900	164.2900	164.2900	164.2900	+7.625%	1	16	-52.566%
2025-12-02	152.6500	152.6500	152.6500	152.6500	+6.250%	1	17	-48.949%
2025-11-20	143.6700	143.6700	143.6700	143.6700	-18.402%	1	17	-45.758%
2025-11-07	176.0900	176.0900	176.0700	176.0700	-12.841%	3	17	-55.739%
2025-11-04	202.0000	202.0100	202.0000	202.0100	-28.033%	3	17	-61.423%
2025-10-10	280.8000	280.8000	280.7000	280.7000	+5.328%	6	17	-72.237%
2025-10-06	267.8500	267.9500	266.5000	266.5000	+5.274%	6	14	-70.758%
2025-10-03	253.2500	253.2500	253.1500	253.1500	+72.917%	2	13	-69.216%
2025-06-10	146.4000	146.4000	146.4000	146.4000	+44.379%	1	12	-46.769%
2025-05-09	101.4000	101.4000	101.4000	101.4000	-1.266%	2	12	-23.146%
2025-04-23	102.7000	102.7000	102.7000	102.7000	+20.047%	2	11	-24.119%
2025-04-14	85.5500	85.5500	85.5500	85.5500	-0.012%	1	13	-8.907%
2025-04-11	85.5600	85.5600	85.5600	85.5600	+13.928%	6	13	-8.918%
2025-04-10	75.1000	75.1000	75.1000	75.1000	-28.031%	3	13	+3.768%
2025-03-24	105.5500	105.9500	104.2500	104.3500	-36.565%	18	13	-25.319%
2025-02-18	164.5000	164.5000	164.5000	164.5000	-18.354%	1	19	-52.626%
2025-01-30	201.4800	201.4800	201.4800	201.4800	+20.452%	1	19	-61.321%
2025-01-27	167.2700	167.2700	167.2700	167.2700	-2.273%	1	19	-53.411%
2025-01-07	171.1600	171.1600	171.1600	171.1600	-16.328%	1	19	-54.470%
2024-11-21	204.5600	204.5600	204.5600	204.5600	+3.136%	1	19	-61.904%
2024-11-15	198.3400	198.3400	198.3400	198.3400	-5.453%	2	19	-60.709%
2024-11-11	208.7000	209.7800	208.7000	209.7800	+109.759%	2	19	-62.852%
2024-11-01	100.0100	100.0100	100.0100	100.0100	-21.910%	2	19	-22.078%
2024-10-21	128.0700	128.0700	128.0700	128.0700	+15.462%	4	19	-39.150%
2024-10-15	111.3800	111.3800	110.9200	110.9200	+29.655%	2	19	-29.742%
2024-09-12	85.5500	85.5500	85.5500	85.5500	+5.656%	1	19	-8.907%
2024-09-10	80.9700	80.9700	80.9700	80.9700	+2.559%	1	20	-3.754%
2024-09-09	78.9500	78.9500	78.9500	78.9500	-10.508%	4	19	-1.292%
2024-09-04	88.2200	88.2200	88.2200	88.2200	-4.441%	1	15	-11.664%
2024-09-03	92.3200	92.3200	92.3200	92.3200	-6.982%	1	15	-15.587%
2024-08-30	99.2500	99.2500	99.2500	99.2500	-17.292%	2	16	-21.481%
2024-08-21	120.0000	120.0000	120.0000	120.0000	+9.790%	1	16	-35.058%
2024-08-06	109.3000	109.3000	109.3000	109.3000	-12.174%	1	15	-28.701%
2024-08-01	124.4500	124.4500	124.4500	124.4500	-3.602%	2	15	-37.380%
2024-07-05	129.1000	129.1000	129.1000	129.1000	-6.095%	6	17	-39.636%
2024-07-03	137.4800	137.4800	137.4800	137.4800	+0.593%	2	15	-43.315%
2024-06-28	136.6700	136.6700	136.6700	136.6700	-1.464%	2	15	-42.979%
2024-06-27	138.7000	138.7000	138.7000	138.7000	-20.493%	2	14	-43.814%
2024-06-07	174.4500	174.4500	174.4500	174.4500	+19.364%	6	12	-55.328%
2024-04-24	146.1500	146.1500	146.1500	146.1500	+1.142%	1	9	-46.678%
2024-04-22	144.5000	144.5000	144.5000	144.5000	+2.869%	2	8	-46.069%
2024-04-18	140.4700	140.4700	140.4700	140.4700	-17.278%	1	6	-44.522%
2024-04-12	169.8100	169.8100	169.8100	169.8100	-1.957%	6	6	-54.108%
2024-04-11	173.2000	173.2000	173.2000	173.2000	+6.095%	3	9	-55.006%
2024-04-09	163.2500	163.2500	163.2500	163.2500	-5.881%	3	6	-52.263%
2024-04-08	173.4500	173.4500	173.4500	173.4500	+6.086%	3	6	-55.071%
2024-04-05	163.5000	163.5000	163.5000	163.5000	-3.397%	6	3	-52.336%
2024-04-04	169.2500	169.2500	169.2500	169.2500	0.000%	3	3	-53.956%