Dark

COIN20261218C140
COIN Dec 18 2026 140.00 Call (COIN261218C00140000)
option OPRA

EOD

Sep 24, 2026

65.00-7.407%(-5.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	64.9000	65.0000	64.9000	65.0000	-7.407%	2	75	0.000%
2026-09-21	71.0000	71.0000	70.2000	70.2000	+12.590%	3	74	-7.407%
2026-09-18	57.0000	62.3500	57.0000	62.3500	+55.409%	4	73	+4.250%
2026-09-17	41.0000	41.0000	38.7400	40.1200	+13.494%	7	76	+62.014%
2026-09-16	42.9500	42.9500	35.3500	35.3500	-29.764%	10	78	+83.876%
2026-09-08	50.3300	50.3300	50.3300	50.3300	-7.821%	2	73	+29.148%
2026-09-04	54.6000	54.6000	54.6000	54.6000	-7.222%	1	75	+19.048%
2026-09-03	57.0900	58.8500	57.0900	58.8500	+3.246%	3	75	+10.450%
2026-08-27	57.0000	57.0000	57.0000	57.0000	-2.813%	2	78	+14.035%
2026-08-25	51.9900	58.6500	51.9900	58.6500	-3.852%	2	78	+10.827%
2026-08-21	61.0000	61.0000	61.0000	61.0000	+32.609%	2	79	+6.557%
2026-08-20	43.4800	46.7900	43.4800	46.0000	+30.979%	6	81	+41.304%
2026-08-19	37.0000	40.2100	35.1200	35.1200	+27.477%	17	84	+85.080%
2026-08-18	27.3400	27.5500	27.3400	27.5500	-5.973%	3	86	+135.935%
2026-08-17	29.0000	29.5000	29.0000	29.3000	-2.007%	6	84	+121.843%
2026-08-14	30.2300	30.3100	29.9000	29.9000	+3.856%	11	89	+117.391%
2026-08-13	28.0000	28.7900	27.9600	28.7900	-0.035%	17	97	+125.773%
2026-08-11	29.1500	29.1500	28.8000	28.8000	-4.000%	2	82	+125.694%
2026-08-10	30.2600	30.2600	29.4000	30.0000	-9.774%	8	81	+116.667%
2026-08-07	30.3800	33.2500	30.3800	33.2500	+11.390%	11	79	+95.489%
2026-08-06	31.2300	31.2300	29.8300	29.8500	-10.896%	11	84	+117.755%
2026-08-05	33.5000	33.5000	33.5000	33.5000	-2.161%	8	76	+94.030%
2026-08-03	27.0000	34.2400	26.5000	34.2400	+10.452%	29	68	+89.836%
2026-07-31	29.0000	31.0000	26.0000	31.0000	-29.545%	79	72	+109.677%
2026-07-29	44.0000	44.0000	44.0000	44.0000	-3.403%	2	64	+47.727%
2026-07-27	45.4500	45.5500	45.4500	45.5500	-17.182%	4	66	+42.700%
2026-07-21	55.0000	55.0000	55.0000	55.0000	+30.332%	2	65	+18.182%
2026-07-10	43.8000	43.8000	42.2000	42.2000	-14.193%	7	64	+54.028%
2026-07-07	49.1800	49.1800	49.1800	49.1800	+1.402%	2	59	+32.168%
2026-07-02	48.5000	48.5000	48.5000	48.5000	+8.989%	1	58	+34.021%
2026-07-01	44.5000	44.5000	44.5000	44.5000	+29.775%	10	58	+46.067%
2026-06-30	32.8800	34.2900	31.9200	34.2900	+0.117%	15	58	+89.560%
2026-06-26	34.2500	34.2500	34.2500	34.2500	+9.181%	5	55	+89.781%
2026-06-25	31.9000	32.0500	31.3700	31.3700	-16.324%	7	55	+107.204%
2026-06-24	37.3500	37.5000	37.2500	37.4900	-30.121%	5	50	+73.380%
2026-06-22	53.6500	53.6500	53.6500	53.6500	+16.630%	1	50	+21.156%
2026-06-18	46.0000	46.0000	46.0000	46.0000	-8.000%	1	48	+41.304%
2026-06-17	52.7600	52.7600	50.0000	50.0000	-3.101%	2	48	+30.000%
2026-06-16	51.6000	51.6000	51.6000	51.6000	+19.251%	1	48	+25.969%
2026-06-11	43.2800	43.2800	43.2700	43.2700	-7.265%	2	48	+50.220%
2026-06-08	46.6600	46.6600	46.6600	46.6600	-6.211%	1	46	+39.306%
2026-06-03	49.7500	49.7500	49.7500	49.7500	-10.602%	1	45	+30.653%
2026-06-02	55.8400	55.8400	55.6500	55.6500	-5.869%	4	44	+16.801%
2026-05-27	59.1200	59.1200	59.1200	59.1200	-18.680%	1	44	+9.946%
2026-05-15	72.7000	72.7000	72.7000	72.7000	+11.009%	2	44	-10.591%
2026-05-08	65.4900	65.4900	65.4900	65.4900	-13.373%	1	43	-0.748%
2026-05-07	75.6000	75.6000	75.6000	75.6000	+14.545%	1	44	-14.021%
2026-04-30	66.0000	66.0000	66.0000	66.0000	+3.125%	1	44	-1.515%
2026-04-29	64.0000	64.0000	64.0000	64.0000	-16.991%	1	45	+1.563%
2026-04-16	77.5700	77.5700	77.0400	77.1000	+21.801%	22	45	-15.694%
2026-04-08	64.0000	64.0000	63.1400	63.3000	+9.801%	3	38	+2.686%
2026-04-07	57.8000	57.8000	57.6500	57.6500	-0.945%	2	38	+12.749%
2026-04-02	58.1000	58.2000	58.1000	58.2000	-5.366%	2	39	+11.684%
2026-03-31	60.3000	61.5000	60.3000	61.5000	-9.559%	22	39	+5.691%
2026-03-24	69.7500	69.8500	68.0000	68.0000	-16.503%	4	49	-4.412%
2026-03-09	81.4400	81.4400	81.4400	81.4400	+33.290%	2	47	-20.187%
2026-02-27	63.0000	63.0000	61.1000	61.1000	-7.002%	4	47	+6.383%
2026-02-26	69.3000	69.8000	65.7000	65.7000	-5.372%	41	46	-1.065%
2026-02-25	69.4300	69.4300	69.4300	69.4300	+17.658%	1	39	-6.381%
2026-02-20	59.3100	59.3100	59.0100	59.0100	+4.628%	6	39	+10.151%
2026-02-13	44.0600	56.4000	44.0600	56.4000	+42.785%	5	46	+15.248%
2026-02-12	39.5900	40.2000	38.8000	39.5000	-14.224%	11	46	+64.557%
2026-02-11	44.3500	46.1000	44.3500	46.0500	-19.026%	12	39	+41.151%
2026-02-10	55.5000	56.8700	55.5000	56.8700	+3.063%	2	38	+14.296%
2026-02-09	55.1800	55.1800	55.1800	55.1800	+9.855%	1	38	+17.796%
2026-02-06	50.2300	50.2300	50.2300	50.2300	+15.127%	1	37	+29.405%
2026-02-05	50.3000	50.3000	43.6300	43.6300	-43.696%	12	38	+48.980%
2026-01-29	77.4900	77.4900	77.4900	77.4900	-29.542%	1	35	-16.118%
2026-01-20	109.9800	109.9800	109.9800	109.9800	-16.187%	1	36	-40.898%
2026-01-06	131.2200	131.2200	131.2200	131.2200	+15.308%	1	36	-50.465%
2025-12-26	113.8000	113.8000	113.8000	113.8000	-12.360%	1	36	-42.882%
2025-12-22	129.8500	129.8500	129.8500	129.8500	-7.310%	1	35	-49.942%
2025-11-17	140.0900	140.0900	140.0900	140.0900	-27.792%	2	35	-53.601%
2025-11-04	196.7700	196.7700	194.0000	194.0100	-26.733%	6	35	-66.497%
2025-10-09	265.0500	265.0500	264.8000	264.8000	+2.695%	2	35	-75.453%
2025-10-06	259.3000	259.3000	257.8500	257.8500	+5.503%	4	35	-74.792%
2025-10-03	244.6000	244.6000	244.4000	244.4000	+19.874%	2	35	-73.404%
2025-09-22	203.8800	203.8800	203.8800	203.8800	-3.953%	2	34	-68.119%
2025-09-19	216.7200	216.7200	212.2700	212.2700	-8.858%	15	36	-69.379%
2025-07-07	232.9000	232.9000	232.9000	232.9000	-0.043%	20	35	-72.091%
2025-06-25	233.0000	233.0000	233.0000	233.0000	+11.622%	1	47	-72.103%
2025-06-24	208.7400	208.7400	208.7400	208.7400	+10.386%	1	48	-68.861%
2025-06-23	189.1000	189.1000	189.1000	189.1000	+7.011%	1	48	-65.627%
2025-06-18	174.4200	176.7100	174.4200	176.7100	+32.417%	13	46	-63.217%
2025-06-05	133.4500	133.4500	133.4500	133.4500	-16.983%	2	46	-51.293%
2025-05-22	160.7500	160.7500	160.7500	160.7500	+5.203%	1	46	-59.565%
2025-05-21	147.0000	152.8000	147.0000	152.8000	+3.027%	3	47	-57.461%
2025-05-20	148.3100	148.3100	148.3100	148.3100	+0.243%	4	48	-56.173%
2025-05-14	147.9500	147.9500	147.9500	147.9500	+117.574%	1	52	-56.066%
2025-04-09	68.0000	68.0000	68.0000	68.0000	+6.250%	1	52	-4.412%
2025-04-07	64.0000	64.0000	64.0000	64.0000	-16.230%	20	33	+1.563%
2025-03-31	76.4000	76.4000	76.4000	76.4000	-24.018%	2	33	-14.921%
2025-03-24	97.0000	100.5500	97.0000	100.5500	+15.681%	8	33	-35.356%
2025-03-14	86.9200	86.9200	86.9200	86.9200	+2.548%	2	34	-25.219%
2025-03-13	84.7600	84.7600	84.7600	84.7600	-10.364%	5	36	-23.313%
2025-03-12	94.5600	94.5600	94.5600	94.5600	-19.221%	4	36	-31.261%
2025-03-07	117.0600	117.0600	117.0600	117.0600	+20.768%	32	32	-44.473%
2025-03-04	96.9300	96.9300	96.9300	96.9300	-9.874%	5	22	-32.941%
2025-02-27	107.5500	107.5500	107.5500	107.5500	-36.432%	1	22	-39.563%
2025-02-14	169.1900	169.1900	169.1900	169.1900	-19.967%	2	21	-61.582%
2024-12-09	211.4000	211.4000	211.4000	211.4000	-8.485%	1	21	-69.253%
2024-12-06	230.0000	231.0000	230.0000	231.0000	-4.447%	6	20	-71.861%
2024-12-05	240.0000	241.7500	240.0000	241.7500	+9.044%	2	20	-73.113%
2024-11-12	221.7000	221.7000	221.7000	221.7000	+11.106%	1	21	-70.681%
2024-11-11	199.5400	199.5400	199.5400	199.5400	+25.813%	1	21	-67.425%
2024-11-07	158.6000	158.6000	158.6000	158.6000	+14.175%	1	21	-59.016%
2024-11-06	138.9100	138.9100	138.9100	138.9100	+9.550%	4	21	-53.207%
2024-10-29	126.8000	126.8000	126.8000	126.8000	+5.570%	10	21	-48.738%
2024-10-22	120.1100	120.1100	120.1100	120.1100	+4.717%	5	29	-45.883%
2024-10-17	114.7000	114.7000	114.7000	114.7000	+14.700%	10	29	-43.330%
2024-09-27	100.0000	100.0000	100.0000	100.0000	+11.111%	6	21	-35.000%
2024-09-26	90.0000	90.0000	90.0000	90.0000	+5.263%	2	24	-27.778%
2024-09-19	86.6500	86.6500	85.5000	85.5000	+7.062%	7	24	-23.977%
2024-09-18	79.8600	79.8600	79.8600	79.8600	-5.603%	2	29	-18.608%
2024-09-13	84.6000	84.6000	84.6000	84.6000	+5.750%	10	29	-23.168%
2024-09-12	80.0000	80.0000	80.0000	80.0000	+7.224%	1	27	-18.750%
2024-09-09	72.1500	74.6100	72.1500	74.6100	+6.815%	14	28	-12.880%
2024-09-06	76.7300	76.7300	69.4500	69.8500	-31.700%	56	35	-6.943%
2024-08-28	103.0000	103.0000	102.2700	102.2700	+4.549%	10	16	-36.443%
2024-08-07	97.8200	97.8200	97.8200	97.8200	-12.606%	2	11	-33.551%
2024-08-06	111.9300	111.9300	111.9300	111.9300	-19.359%	1	11	-41.928%
2024-07-02	140.2000	140.2000	138.8000	138.8000	-1.929%	2	10	-53.170%
2024-06-03	141.5300	141.5300	141.5300	141.5300	+13.679%	1	10	-54.073%
2024-05-09	124.5000	124.5000	124.5000	124.5000	-1.581%	1	9	-47.791%
2024-05-08	126.5000	126.5000	126.5000	126.5000	-1.664%	1	10	-48.617%
2024-04-30	128.6400	128.6400	128.6400	128.6400	-7.785%	1	9	-49.471%
2024-04-22	139.5000	139.5000	139.5000	139.5000	-11.169%	2	9	-53.405%
2024-04-12	157.2500	157.2500	157.0400	157.0400	-0.292%	10	8	-58.609%
2024-04-05	157.5000	157.5000	157.5000	157.5000	-2.174%	2	3	-58.730%
2024-04-04	167.5500	167.5500	161.0000	161.0000	0.000%	5	3	-59.627%