Dark

COIN20261218C160
COIN Dec 18 2026 160.00 Call (COIN261218C00160000)
option OPRA

EOD

Sep 23, 2026

51.89-0.212%(-0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	53.8500	53.8500	51.8900	51.8900	-0.212%	4	1,632	0.000%
2026-09-22	50.3300	52.0000	50.3300	52.0000	-1.887%	2	1,635	-0.212%
2026-09-21	57.0000	57.0000	53.0000	53.0000	+13.563%	12	1,636	-2.094%
2026-09-18	39.0000	46.6700	39.0000	46.6700	+56.558%	40	1,637	+11.185%
2026-09-17	27.0000	29.8100	26.5000	29.8100	+17.826%	89	1,665	+74.069%
2026-09-16	26.1000	26.1000	23.6300	25.3000	-28.853%	27	1,653	+105.099%
2026-09-15	35.0800	37.6400	34.8300	35.5600	-20.376%	63	1,644	+45.922%
2026-09-14	37.0500	44.6600	37.0500	44.6600	+32.522%	7	1,654	+16.189%
2026-09-11	37.0000	37.9000	33.7000	33.7000	+5.313%	33	1,652	+53.976%
2026-09-10	31.9200	32.5000	31.9200	32.0000	-8.702%	92	1,662	+62.156%
2026-09-09	36.7000	37.9400	34.7500	35.0500	-7.933%	102	1,654	+48.046%
2026-09-08	37.9200	38.7200	37.4300	38.0700	-5.604%	85	1,643	+36.302%
2026-09-04	41.4200	41.4200	40.2000	40.3300	-14.137%	46	1,634	+28.664%
2026-09-03	47.0600	47.0600	46.9500	46.9700	+35.321%	6	1,634	+10.475%
2026-09-02	34.6000	34.9100	34.1200	34.7100	-2.500%	90	1,633	+49.496%
2026-09-01	39.3800	39.5100	34.8100	35.6000	-20.889%	124	1,593	+45.758%
2026-08-31	36.8300	45.0000	35.7500	45.0000	+21.523%	130	1,588	+15.311%
2026-08-28	43.1000	43.1000	35.4000	37.0300	-21.463%	126	1,591	+40.130%
2026-08-27	45.0000	48.4000	45.0000	47.1500	+13.070%	5	1,588	+10.053%
2026-08-26	40.4500	41.7000	38.6100	41.7000	-8.733%	64	1,590	+24.436%
2026-08-25	41.4800	45.6900	41.4800	45.6900	+17.124%	6	1,591	+13.570%
2026-08-24	46.3500	47.0000	39.0100	39.0100	-12.337%	62	1,592	+33.017%
2026-08-21	42.0000	48.1300	42.0000	44.5000	+27.874%	42	1,593	+16.607%
2026-08-20	35.0000	36.0000	30.2000	34.8000	+37.008%	24	1,608	+49.109%
2026-08-19	22.9500	30.3200	21.8500	25.4000	+32.984%	120	1,613	+104.291%
2026-08-18	19.7000	19.7000	18.6000	19.1000	-8.874%	14	1,601	+171.675%
2026-08-17	20.5000	21.0000	20.5000	20.9600	+4.279%	14	1,607	+147.567%
2026-08-14	20.9600	20.9600	19.8000	20.1000	-12.227%	34	1,596	+158.159%
2026-08-13	22.6000	22.9000	19.6000	22.9000	+8.789%	33	1,567	+126.594%
2026-08-12	20.2000	22.4500	20.0200	21.0500	+1.446%	104	1,570	+146.508%
2026-08-11	21.5000	23.0500	19.5000	20.7500	-0.480%	54	1,561	+150.072%
2026-08-10	22.0300	22.0300	20.8500	20.8500	-14.898%	24	1,563	+148.873%
2026-08-07	22.2200	25.7500	21.6500	24.5000	+19.279%	70	1,556	+111.796%
2026-08-06	22.0000	22.5000	20.5400	20.5400	-11.656%	21	1,541	+152.629%
2026-08-05	25.0000	26.0000	23.0500	23.2500	-6.250%	11	1,536	+123.183%
2026-08-04	21.7500	24.8000	21.7500	24.8000	+8.108%	11	1,540	+109.234%
2026-08-03	19.6000	24.7500	19.1000	22.9400	-2.383%	164	1,540	+126.199%
2026-07-31	25.4500	25.4500	18.3500	23.5000	-27.980%	64	1,584	+120.809%
2026-07-30	32.4500	32.8200	31.1000	32.6300	-6.236%	12	1,556	+59.025%
2026-07-29	34.8000	34.8000	34.8000	34.8000	+0.694%	1	1,555	+49.109%
2026-07-28	34.5600	34.5600	34.5600	34.5600	-0.260%	1	1,555	+50.145%
2026-07-27	34.0000	35.4500	32.9600	34.6500	+12.281%	29	1,555	+49.755%
2026-07-24	30.0000	31.4000	29.4000	30.8600	-11.829%	66	1,566	+68.146%
2026-07-23	34.4400	35.0000	34.4400	35.0000	-23.814%	2	1,560	+48.257%
2026-07-21	40.0000	46.5000	40.0000	45.9400	+41.528%	22	1,561	+12.952%
2026-07-20	31.9000	34.4000	31.9000	32.4600	+1.915%	3	1,574	+59.858%
2026-07-17	29.1100	32.1500	29.1100	31.8500	-9.000%	19	1,575	+62.920%
2026-07-16	35.0000	35.0000	35.0000	35.0000	-6.692%	1	1,569	+48.257%
2026-07-15	37.1500	37.7700	36.9000	37.5100	+19.079%	9	1,569	+38.336%
2026-07-13	31.5000	31.5000	31.3500	31.5000	-3.374%	12	1,569	+64.730%
2026-07-10	38.0400	38.0400	32.5500	32.6000	-1.511%	12	1,562	+59.172%
2026-07-09	33.1000	33.1000	33.1000	33.1000	-2.216%	1	1,556	+56.767%
2026-07-08	34.0000	34.0000	32.5500	33.8500	-10.991%	35	1,556	+53.294%
2026-07-07	37.0000	38.0300	37.0000	38.0300	-7.017%	2	1,532	+36.445%
2026-07-06	40.9000	40.9000	40.9000	40.9000	+10.094%	1	1,531	+26.870%
2026-07-02	40.8000	41.6000	35.9000	37.1500	+6.661%	28	1,526	+39.677%
2026-07-01	28.9500	36.6500	28.9500	34.8300	+37.126%	15	1,526	+48.981%
2026-06-30	25.9000	25.9000	25.0000	25.4000	-9.286%	27	1,525	+104.291%
2026-06-29	26.7200	28.0000	26.7200	28.0000	+5.660%	3	1,540	+85.321%
2026-06-26	23.3500	27.8000	23.3500	26.5000	+9.504%	18	1,539	+95.811%
2026-06-25	26.5000	27.3500	24.2000	24.2000	-18.243%	84	1,533	+114.421%
2026-06-24	30.0000	30.0000	27.9000	29.6000	-7.500%	28	1,528	+75.304%
2026-06-23	31.8700	32.0000	31.8700	32.0000	-12.497%	2	1,520	+62.156%
2026-06-22	39.0000	42.1500	36.5700	36.5700	-0.625%	38	1,519	+41.892%
2026-06-18	39.0000	40.0500	36.5000	36.8000	-4.416%	4	1,528	+41.005%
2026-06-17	42.3000	42.6600	38.5000	38.5000	-9.518%	18	1,528	+34.779%
2026-06-15	41.8500	42.9000	41.8500	42.5500	+15.625%	5	1,528	+21.951%
2026-06-12	37.2700	37.2700	36.0000	36.8000	+0.822%	23	1,530	+41.005%
2026-06-11	33.3800	36.5000	31.3000	36.5000	+6.881%	78	1,521	+42.164%
2026-06-10	32.0000	37.0300	32.0000	34.1500	+6.719%	19	1,502	+51.947%
2026-06-09	32.0000	32.0000	32.0000	32.0000	-15.856%	1	1,497	+62.156%
2026-06-08	34.5000	38.4000	34.1300	38.0300	+19.591%	151	1,364	+36.445%
2026-06-05	35.9500	35.9500	30.8500	31.8000	-20.639%	35	1,440	+63.176%
2026-06-04	40.8500	40.8500	40.0500	40.0700	+2.955%	11	1,426	+29.498%
2026-06-03	41.5000	41.5000	38.9200	38.9200	-14.780%	6	1,422	+33.325%
2026-06-02	45.8000	45.8000	45.6700	45.6700	-11.251%	17	1,422	+13.619%
2026-06-01	51.5000	51.5000	51.4600	51.4600	-11.429%	2	1,420	+0.836%
2026-05-22	58.1000	58.1000	58.1000	58.1000	+5.829%	1	1,420	-10.688%
2026-05-18	54.9000	54.9000	54.9000	54.9000	-14.844%	1	1,420	-5.483%
2026-05-15	64.4700	64.4700	64.4700	64.4700	-14.609%	1	1,420	-19.513%
2026-05-14	79.8000	79.8000	75.5000	75.5000	+11.029%	2	1,419	-31.272%
2026-05-13	68.0000	68.0000	68.0000	68.0000	+9.908%	1	1,418	-23.691%
2026-05-08	55.0000	61.8700	55.0000	61.8700	-0.531%	2	1,418	-16.131%
2026-04-28	62.6000	62.6000	62.2000	62.2000	-10.051%	3	1,418	-16.576%
2026-04-24	67.1500	69.1500	67.1500	69.1500	+0.949%	2	1,418	-24.960%
2026-04-23	70.4000	70.4000	67.9600	68.5000	-2.630%	9	1,418	-24.248%
2026-04-21	69.9500	70.3500	69.9500	70.3500	-10.927%	5	1,416	-26.240%
2026-04-17	74.4000	78.9800	74.4000	78.9800	+42.821%	3	1,416	-34.300%
2026-04-15	55.3000	55.3000	55.3000	55.3000	-3.742%	1	1,417	-6.166%
2026-04-14	57.4500	57.4500	57.4500	57.4500	+32.069%	1	1,417	-9.678%
2026-04-10	43.5000	43.5000	43.5000	43.5000	-4.918%	1	1,417	+19.287%
2026-04-09	48.0000	48.0000	45.7500	45.7500	-10.294%	3	1,417	+13.421%
2026-04-08	51.0000	51.0000	51.0000	51.0000	-2.299%	1	1,417	+1.745%
2026-04-06	51.8000	52.2000	51.8000	52.2000	+15.820%	2	1,417	-0.594%
2026-04-02	45.0700	45.0700	45.0700	45.0700	-9.589%	1	1,417	+15.132%
2026-04-01	50.7500	50.7500	49.8500	49.8500	+10.532%	2	1,417	+4.092%
2026-03-31	45.1000	45.1000	45.1000	45.1000	+8.257%	1	1,419	+15.055%
2026-03-30	44.8000	45.0000	41.6600	41.6600	-3.899%	11	1,419	+24.556%
2026-03-27	43.2000	43.9000	43.0000	43.3500	-22.242%	12	1,419	+19.700%
2026-03-24	61.9300	61.9300	55.7500	55.7500	-25.448%	9	1,417	-6.924%
2026-03-18	74.7800	74.7800	74.7800	74.7800	+1.728%	1	1,417	-30.610%
2026-03-16	73.5200	73.5200	73.5100	73.5100	+2.955%	5	1,417	-29.411%
2026-03-13	71.3800	71.4000	71.3800	71.4000	+5.155%	3	1,417	-27.325%
2026-03-12	68.0500	68.0500	67.9000	67.9000	-3.276%	2	1,417	-23.579%
2026-03-10	68.7000	70.2000	68.7000	70.2000	+2.677%	6	1,417	-26.083%
2026-03-06	68.8800	68.8800	68.1300	68.3700	-8.351%	3	1,417	-24.104%
2026-03-05	77.8000	77.9000	74.6000	74.6000	-4.665%	11	1,417	-30.442%
2026-03-04	72.0000	78.2500	72.0000	78.2500	+28.300%	3	1,417	-33.687%
2026-03-03	53.0000	60.9900	51.9500	60.9900	+4.830%	8	1,417	-14.920%
2026-03-02	58.1700	58.1800	58.1700	58.1800	+10.189%	2	1,417	-10.811%
2026-02-27	50.0000	53.2300	50.0000	52.8000	-6.133%	10	1,417	-1.723%
2026-02-26	54.8500	56.5500	54.8500	56.2500	-5.351%	4	1,423	-7.751%
2026-02-25	50.5000	59.4300	49.6500	59.4300	+44.458%	1,033	514	-12.687%
2026-02-24	41.1400	41.1400	41.1400	41.1400	+0.784%	1	514	+26.130%
2026-02-23	42.2000	42.2500	40.8200	40.8200	-8.311%	398	513	+27.119%
2026-02-19	44.6000	46.2000	44.5200	44.5200	-1.067%	5	262	+16.554%
2026-02-18	49.3400	51.0000	45.0000	45.0000	+5.411%	5	258	+15.311%
2026-02-17	46.5000	46.5000	42.6900	42.6900	-8.977%	3	258	+21.551%
2026-02-13	40.0000	46.9000	40.0000	46.9000	+48.653%	16	263	+10.640%
2026-02-12	32.7200	32.7200	30.9500	31.5500	-15.416%	70	263	+64.469%
2026-02-11	40.5000	40.5000	36.3000	37.3000	-18.913%	7	196	+39.115%
2026-02-10	44.2100	46.0000	44.2100	46.0000	-2.128%	2	196	+12.804%
2026-02-09	43.8500	47.0000	43.8500	47.0000	+4.444%	4	195	+10.404%
2026-02-06	40.5500	45.0000	40.5500	45.0000	+23.457%	18	196	+15.311%
2026-02-05	43.2600	43.2600	36.4500	36.4500	-21.036%	13	189	+42.359%
2026-02-04	51.9400	51.9400	46.1600	46.1600	-25.004%	8	183	+12.413%
2026-02-02	60.0000	61.8000	60.0000	61.5500	-6.742%	5	179	-15.695%
2026-01-29	67.5000	67.5000	66.0000	66.0000	-22.453%	2	183	-21.379%
2026-01-23	85.1100	85.1100	85.1100	85.1100	-6.810%	1	181	-39.032%
2026-01-20	91.3300	91.3300	91.3300	91.3300	-22.680%	1	180	-43.184%
2026-01-14	116.2200	118.1200	116.2200	118.1200	+2.535%	2	180	-56.070%
2026-01-13	112.6700	115.2000	112.6700	115.2000	+11.899%	7	180	-54.957%
2026-01-12	102.9500	102.9500	102.9500	102.9500	+0.146%	1	179	-49.597%
2026-01-09	102.9000	102.9000	102.8000	102.8000	-3.129%	4	178	-49.523%
2026-01-08	106.1200	106.1200	106.1200	106.1200	-10.988%	2	177	-51.103%
2026-01-05	110.0000	119.2200	110.0000	119.2200	+18.227%	2	176	-56.475%
2026-01-02	100.8400	100.8400	100.8400	100.8400	+3.745%	3	174	-48.542%
2025-12-29	97.2000	97.2000	97.2000	97.2000	-14.096%	3	174	-46.615%
2025-12-18	113.1500	113.1500	113.1500	113.1500	-1.566%	5	174	-54.141%
2025-12-17	114.9500	114.9500	114.9500	114.9500	-20.433%	5	169	-54.859%
2025-12-09	144.4700	144.4700	144.4700	144.4700	+7.926%	1	165	-64.083%
2025-12-05	133.8600	133.8600	133.8600	133.8600	-4.331%	1	166	-61.236%
2025-12-03	139.9200	139.9200	139.9200	139.9200	+12.386%	1	165	-62.915%
2025-12-01	124.5000	124.5000	124.5000	124.5000	+2.259%	1	165	-58.321%
2025-11-24	122.0000	122.0000	121.7500	121.7500	-6.555%	3	164	-57.380%
2025-11-17	134.8000	134.8000	130.2900	130.2900	-11.877%	3	165	-60.173%
2025-11-13	152.0000	152.0000	147.8500	147.8500	-14.833%	7	164	-64.904%
2025-11-11	173.6000	173.6000	173.6000	173.6000	-22.100%	1	166	-70.109%
2025-10-28	222.8500	222.8500	222.8500	222.8500	+0.519%	2	166	-76.715%
2025-10-27	221.9000	221.9000	221.7000	221.7000	+5.597%	2	165	-76.594%
2025-10-20	209.9500	209.9500	209.9500	209.9500	+8.305%	1	165	-75.285%
2025-10-16	193.8500	193.8500	193.8500	193.8500	-12.523%	1	164	-73.232%
2025-10-10	255.6500	255.6500	221.6000	221.6000	-8.656%	3	163	-76.584%
2025-10-06	244.4000	244.4000	242.6000	242.6000	+5.158%	4	163	-78.611%
2025-10-03	231.0500	231.0500	230.7000	230.7000	+34.284%	2	162	-77.508%
2025-09-25	172.0000	172.0000	171.8000	171.8000	-9.579%	2	161	-69.796%
2025-09-16	190.0000	190.0000	190.0000	190.0000	+11.732%	1	160	-72.689%
2025-08-28	169.8700	170.0500	169.8700	170.0500	+0.018%	3	160	-69.485%
2025-08-27	170.1000	170.1000	170.0200	170.0200	-28.996%	3	162	-69.480%
2025-07-31	239.4500	239.4500	239.4500	239.4500	-7.405%	1	159	-78.330%
2025-07-16	258.6000	258.6000	258.6000	258.6000	+11.466%	1	158	-79.934%
2025-07-10	232.0000	232.0000	232.0000	232.0000	+7.682%	1	158	-77.634%
2025-06-30	215.4500	215.4500	215.4500	215.4500	+52.747%	1	158	-75.916%
2025-05-22	141.0500	141.0500	141.0500	141.0500	+0.750%	1	159	-63.212%
2025-05-16	140.0000	140.0000	140.0000	140.0000	+6.464%	2	160	-62.936%
2025-05-13	131.5000	131.5000	131.5000	131.5000	+51.271%	49	161	-60.540%
2025-05-09	86.9300	86.9300	86.9300	86.9300	-6.224%	2	162	-40.308%
2025-05-08	92.7000	92.7000	92.7000	92.7000	+9.639%	2	161	-44.024%
2025-05-06	84.5500	84.5500	84.5500	84.5500	-10.139%	2	163	-38.628%
2025-05-02	94.0900	94.0900	94.0900	94.0900	+2.887%	4	163	-44.851%
2025-04-24	91.4500	91.4500	91.4500	91.4500	+3.980%	2	163	-43.259%
2025-04-23	87.9500	87.9500	87.9500	87.9500	+7.256%	1	161	-41.001%
2025-04-22	82.2500	82.2500	82.0000	82.0000	+15.656%	11	161	-36.720%
2025-04-17	70.9000	70.9000	70.9000	70.9000	-5.467%	1	162	-26.812%
2025-04-14	75.0000	75.0000	75.0000	75.0000	+10.213%	3	162	-30.813%
2025-04-10	67.1200	68.0500	67.1200	68.0500	-5.183%	5	163	-23.747%
2025-04-09	56.5500	71.7700	56.5500	71.7700	+30.491%	2	165	-27.700%
2025-04-08	55.0000	55.0000	55.0000	55.0000	+1.852%	3	167	-5.655%
2025-04-07	54.0000	54.0000	54.0000	54.0000	-14.286%	1	167	-3.907%
2025-04-04	58.5000	63.0000	58.5000	63.0000	-5.405%	10	167	-17.635%
2025-04-03	66.6000	66.6000	66.6000	66.6000	-14.385%	10	165	-22.087%
2025-04-02	77.7900	77.7900	77.7900	77.7900	+9.563%	3	165	-33.295%
2025-04-01	70.5000	71.0000	69.1700	71.0000	+1.574%	5	165	-26.915%
2025-03-31	69.9000	69.9000	69.9000	69.9000	-12.614%	1	166	-25.765%
2025-03-13	79.9900	79.9900	79.9900	79.9900	-8.352%	1	166	-35.129%
2025-03-11	87.2800	87.2800	87.2800	87.2800	+9.814%	1	166	-40.548%
2025-03-10	86.3000	86.3000	79.4800	79.4800	-18.981%	2	167	-34.713%
2025-03-05	98.1000	98.1000	98.1000	98.1000	-0.558%	1	167	-47.105%
2025-03-04	98.6500	98.6500	98.6500	98.6500	+1.534%	1	166	-47.400%
2025-02-26	97.1600	97.1600	97.1600	97.1600	-19.161%	1	165	-46.593%
2025-02-21	120.1900	120.1900	120.1900	120.1900	-23.162%	2	165	-56.827%
2025-02-14	156.4200	156.4200	156.4200	156.4200	-2.238%	2	167	-66.826%
2024-12-23	160.0000	160.0000	160.0000	160.0000	-2.694%	1	167	-67.569%
2024-12-20	164.4300	164.4300	164.4300	164.4300	-16.719%	1	166	-68.442%
2024-12-17	197.4400	197.4400	197.4400	197.4400	+4.466%	30	166	-73.719%
2024-11-26	189.0000	189.0000	189.0000	189.0000	-6.115%	1	136	-72.545%
2024-11-13	201.3100	201.3100	201.3100	201.3100	+42.088%	1	135	-74.224%
2024-11-06	141.6800	141.6800	141.6800	141.6800	+70.145%	1	135	-63.375%
2024-11-04	83.2700	83.2700	83.2700	83.2700	-7.836%	1	134	-37.685%
2024-10-31	91.6200	91.6200	90.3500	90.3500	-20.606%	16	133	-42.568%
2024-10-21	113.8000	113.8000	113.8000	113.8000	+43.109%	1	139	-54.402%
2024-10-07	79.5500	79.5500	79.5200	79.5200	+4.673%	9	139	-34.746%
2024-10-04	75.9700	75.9700	75.9700	75.9700	-0.952%	2	139	-31.697%
2024-09-23	79.0800	79.0800	76.7000	76.7000	-1.667%	2	138	-32.347%
2024-09-19	78.0000	78.0000	78.0000	78.0000	+1.102%	2	137	-33.474%
2024-09-13	77.1500	77.1500	77.1500	77.1500	+1.687%	2	139	-32.741%
2024-09-12	71.9600	75.8700	71.7500	75.8700	+14.955%	13	139	-31.607%
2024-09-11	66.0000	66.0000	66.0000	66.0000	-1.124%	1	136	-21.379%
2024-09-09	70.0000	70.0000	66.7500	66.7500	+5.868%	3	137	-22.262%
2024-09-06	65.8600	65.8600	62.6500	63.0500	-9.929%	102	134	-17.700%
2024-09-05	70.0000	70.0000	70.0000	70.0000	-13.740%	1	97	-25.871%
2024-09-03	81.8300	81.8300	80.2200	81.1500	-8.295%	207	96	-36.057%
2024-08-30	87.7700	88.5000	87.7500	88.4900	-2.080%	356	8	-41.361%
2024-08-07	90.3700	90.3700	90.3700	90.3700	-7.786%	1	8	-42.581%
2024-08-06	98.0000	98.0000	98.0000	98.0000	-3.997%	1	8	-47.051%
2024-08-05	82.2000	102.0800	82.2000	102.0800	-24.969%	4	8	-49.167%
2024-07-29	136.0500	136.0500	136.0500	136.0500	+19.238%	1	7	-61.860%
2024-05-10	114.1000	114.1000	114.1000	114.1000	-2.479%	2	6	-54.522%
2024-05-09	117.0000	117.0000	117.0000	117.0000	-1.681%	1	6	-55.650%
2024-05-08	119.0000	119.0000	119.0000	119.0000	-3.932%	1	6	-56.395%
2024-04-30	123.8100	123.8700	123.8100	123.8700	-6.788%	4	5	-58.109%
2024-04-29	133.9900	133.9900	132.8900	132.8900	0.000%	3	3	-60.953%