Dark

COIN20261218C165
COIN Dec 18 2026 165.00 Call (COIN261218C00165000)
option OPRA

EOD

Sep 24, 2026

44.73-2.782%(-1.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	44.3000	44.7300	44.3000	44.7300	-2.782%	4	1,043	0.000%
2026-09-23	45.4800	46.0100	45.4800	46.0100	+0.811%	4	1,043	-2.782%
2026-09-22	45.6400	45.6400	45.6400	45.6400	-5.702%	2	1,039	-1.994%
2026-09-21	51.0000	51.0000	48.4000	48.4000	+10.376%	3	1,041	-7.583%
2026-09-18	34.5000	43.8500	34.5000	43.8500	+55.828%	14	1,043	+2.007%
2026-09-17	24.0000	28.6800	23.9900	28.1400	+23.421%	39	1,056	+58.955%
2026-09-16	26.9000	26.9000	21.2500	22.8000	-20.000%	61	1,061	+96.184%
2026-09-15	32.5200	34.8100	26.8500	28.5000	-32.704%	87	1,045	+56.947%
2026-09-14	39.5400	43.1000	39.3200	42.3500	+22.222%	44	1,045	+5.620%
2026-09-11	35.4000	35.4000	34.6500	34.6500	+17.577%	42	1,036	+29.091%
2026-09-10	29.8700	30.3000	28.6500	29.4700	-11.925%	55	1,026	+51.781%
2026-09-09	35.4800	35.4800	33.4600	33.4600	-4.236%	80	1,015	+33.682%
2026-09-08	34.8200	35.8000	34.6000	34.9400	-6.876%	121	1,007	+28.019%
2026-09-04	38.0500	38.6500	37.5200	37.5200	-15.553%	101	1,049	+19.216%
2026-09-03	37.4500	44.8500	37.4500	44.4300	+38.411%	45	1,049	+0.675%
2026-09-02	32.8800	32.8800	31.7300	32.1000	-1.473%	81	1,029	+39.346%
2026-09-01	35.8500	36.8500	31.4000	32.5800	-21.018%	200	1,027	+37.293%
2026-08-31	33.2000	41.2500	32.5500	41.2500	+19.531%	250	1,044	+8.436%
2026-08-28	37.6000	39.7300	32.8000	34.5100	-23.123%	204	1,032	+29.615%
2026-08-27	41.0000	44.8900	41.0000	44.8900	+18.977%	71	984	-0.356%
2026-08-26	39.0300	39.0300	36.1700	37.7300	-10.592%	140	983	+18.553%
2026-08-25	36.7500	42.2000	36.7500	42.2000	+13.594%	81	982	+5.995%
2026-08-24	43.4700	43.8400	37.1500	37.1500	-8.158%	43	979	+20.404%
2026-08-21	39.0000	45.0500	39.0000	40.4500	+31.759%	28	981	+10.581%
2026-08-20	29.4000	31.4200	28.5000	30.7000	+29.865%	7	982	+45.700%
2026-08-19	20.5100	27.6700	20.5100	23.6400	+33.938%	50	984	+89.213%
2026-08-18	17.5000	17.6500	17.5000	17.6500	-6.117%	6	974	+153.428%
2026-08-17	18.8000	18.8000	18.8000	18.8000	+2.397%	1	970	+137.926%
2026-08-14	19.3500	19.3500	18.3600	18.3600	-9.333%	3	970	+143.627%
2026-08-13	20.7500	20.7500	18.4500	20.2500	+9.459%	5	969	+120.889%
2026-08-12	18.8500	18.8500	18.4500	18.5000	+2.493%	5	967	+141.784%
2026-08-11	18.9500	18.9500	18.0500	18.0500	-6.718%	2	966	+147.812%
2026-08-10	20.5000	20.5000	19.3500	19.3500	-12.045%	45	965	+131.163%
2026-08-07	20.5000	22.6200	20.5000	22.0000	+16.095%	101	964	+103.318%
2026-08-06	19.9000	19.9000	18.9500	18.9500	-16.336%	3	1,006	+136.042%
2026-08-05	21.7000	22.6500	21.7000	22.6500	+8.633%	44	1,005	+97.483%
2026-08-04	20.8500	20.8500	20.8500	20.8500	-0.477%	1	964	+114.532%
2026-08-03	20.3500	20.9500	20.3500	20.9500	-6.054%	2	965	+113.508%
2026-07-31	23.6500	23.6500	17.0000	22.3000	-25.443%	7	965	+100.583%
2026-07-30	29.0100	29.9100	29.0100	29.9100	-7.969%	5	962	+49.549%
2026-07-29	32.5000	32.5000	32.5000	32.5000	-3.303%	1	965	+37.631%
2026-07-28	32.3600	33.6300	32.3600	33.6100	+1.541%	14	964	+33.085%
2026-07-27	31.6500	33.1500	31.1500	33.1000	+15.653%	76	964	+35.136%
2026-07-24	28.7100	29.3000	26.7500	28.6200	-10.000%	49	997	+56.289%
2026-07-23	31.8000	31.8000	31.8000	31.8000	-7.826%	1	1,005	+40.660%
2026-07-22	34.5000	34.5000	34.5000	34.5000	-17.857%	1	1,006	+29.652%
2026-07-21	42.0000	42.0000	42.0000	42.0000	+40.468%	1	1,005	+6.500%
2026-07-17	30.1000	30.1000	29.8500	29.9000	-6.854%	13	1,006	+49.599%
2026-07-16	32.8800	32.8800	32.1000	32.1000	-10.034%	2	998	+39.346%
2026-07-15	33.0000	35.6800	33.0000	35.6800	+11.500%	2	996	+25.364%
2026-07-14	29.5500	32.0000	29.5500	32.0000	+8.108%	14	996	+39.781%
2026-07-13	28.6500	29.6500	28.2000	29.6000	-3.896%	18	996	+51.115%
2026-07-10	34.5600	36.0500	30.4000	30.8000	+1.919%	37	998	+45.227%
2026-07-09	30.0500	31.3600	30.0500	30.2200	-3.911%	10	988	+48.015%
2026-07-08	32.0200	32.0200	30.5000	31.4500	-11.905%	9	986	+42.226%
2026-07-07	33.5000	36.0000	33.5000	35.7000	-7.055%	15	990	+25.294%
2026-07-06	37.0000	39.2000	37.0000	38.4100	+3.951%	5	985	+16.454%
2026-07-02	37.4000	39.5000	36.9500	36.9500	+13.692%	19	991	+21.055%
2026-07-01	27.1900	34.5500	27.1900	32.5000	+37.421%	20	991	+37.631%
2026-06-30	23.3500	23.6500	23.3500	23.6500	-5.400%	16	977	+89.133%
2026-06-29	27.0000	27.0000	25.0000	25.0000	-0.794%	4	977	+78.920%
2026-06-26	22.6700	25.4000	22.6700	25.2000	+6.734%	19	977	+77.500%
2026-06-25	24.2800	24.9500	23.4800	23.6100	-21.847%	28	968	+89.454%
2026-06-23	31.3500	31.3500	30.0500	30.2100	-11.847%	12	958	+48.064%
2026-06-22	38.2500	38.2500	33.9000	34.2700	-2.918%	38	957	+30.522%
2026-06-18	35.3700	35.3700	35.3000	35.3000	-7.179%	16	951	+26.714%
2026-06-17	38.1000	38.1000	37.9000	38.0300	-4.925%	6	951	+17.618%
2026-06-16	40.5600	40.5600	40.0000	40.0000	0.000%	3	951	+11.825%
2026-06-15	40.0000	40.0000	40.0000	40.0000	+15.774%	2	953	+11.825%
2026-06-12	35.0800	35.3000	34.5500	34.5500	+3.754%	16	953	+29.465%
2026-06-11	32.7500	33.3000	30.2000	33.3000	+3.096%	27	949	+34.324%
2026-06-10	33.0000	33.0000	31.9500	32.3000	+4.700%	16	945	+38.483%
2026-06-09	33.8000	34.3000	30.8500	30.8500	-14.779%	6	943	+44.992%
2026-06-08	32.8200	37.5000	32.8200	36.2000	+23.549%	44	944	+23.564%
2026-06-05	29.7500	29.7500	29.2000	29.3000	-21.342%	10	948	+52.662%
2026-06-04	36.7700	38.2500	36.4500	37.2500	-4.926%	15	948	+20.081%
2026-06-03	41.3000	41.3000	39.1800	39.1800	-11.357%	2	948	+14.165%
2026-06-02	44.2000	44.2000	44.2000	44.2000	-11.547%	1	948	+1.199%
2026-06-01	49.9700	49.9700	49.9700	49.9700	+14.636%	2	947	-10.486%
2026-05-27	43.5900	43.5900	43.5900	43.5900	-41.600%	1	947	+2.615%
2026-05-12	74.6400	74.6400	74.6400	74.6400	-1.893%	1	947	-40.072%
2026-05-11	59.2200	76.0800	59.2200	76.0800	+26.800%	14	947	-41.207%
2026-05-08	56.5000	60.0000	56.5000	60.0000	+7.143%	7	936	-25.450%
2026-04-30	55.2500	56.0000	55.2500	56.0000	+11.665%	2	937	-20.125%
2026-04-29	50.1500	50.1500	50.1500	50.1500	-29.416%	1	937	-10.808%
2026-04-22	71.0500	71.0500	71.0500	71.0500	-2.671%	2	937	-37.044%
2026-04-17	68.6000	73.0000	68.6000	73.0000	+27.156%	3	939	-38.726%
2026-04-16	57.4100	57.4100	57.4100	57.4100	+9.771%	1	937	-22.087%
2026-04-14	52.3000	52.3000	52.3000	52.3000	+29.295%	1	938	-14.474%
2026-04-10	45.0000	45.0000	40.4500	40.4500	-11.931%	2	939	+10.581%
2026-04-09	46.0000	46.0000	41.2500	45.9300	-9.764%	11	938	-2.613%
2026-04-08	51.0000	51.0000	50.9000	50.9000	+12.090%	3	940	-12.122%
2026-04-02	42.8600	45.4100	42.7500	45.4100	+1.475%	4	941	-1.497%
2026-03-31	44.2000	44.7500	44.2000	44.7500	+11.318%	2	941	-0.045%
2026-03-30	40.3500	40.3500	40.2000	40.2000	-1.229%	2	942	+11.269%
2026-03-27	43.5000	43.5000	40.7000	40.7000	-28.596%	854	942	+9.902%
2026-03-25	56.6000	57.0000	56.6000	57.0000	+7.955%	2	91	-21.526%
2026-03-24	56.2000	56.2000	52.7000	52.8000	-25.000%	6	92	-15.284%
2026-03-18	70.5000	70.5100	70.4000	70.4000	+4.374%	5	94	-36.463%
2026-03-09	67.8000	67.8000	67.4500	67.4500	-10.780%	40	93	-33.684%
2026-03-05	75.6000	75.6000	75.6000	75.6000	-1.844%	5	73	-40.833%
2026-03-04	73.5000	77.0200	73.5000	77.0200	+42.630%	4	68	-41.924%
2026-02-26	54.0000	54.0000	54.0000	54.0000	-4.000%	1	71	-17.167%
2026-02-25	46.0400	56.2500	46.0400	56.2500	+43.057%	4	74	-20.480%
2026-02-24	40.0000	40.0000	39.3200	39.3200	-17.741%	18	74	+13.759%
2026-02-20	47.8500	48.8300	47.8000	47.8000	-1.525%	4	80	-6.423%
2026-02-18	44.8200	48.5400	44.8200	48.5400	+20.000%	5	79	-7.849%
2026-02-17	40.4500	40.4500	40.4500	40.4500	-8.360%	2	77	+10.581%
2026-02-13	40.1500	44.1400	40.1500	44.1400	+43.545%	10	77	+1.337%
2026-02-12	30.7500	30.7500	30.7500	30.7500	-12.143%	2	77	+45.463%
2026-02-11	34.8900	35.0000	34.8900	35.0000	-18.014%	4	77	+27.800%
2026-02-10	42.5300	42.6900	42.2000	42.6900	+1.065%	4	76	+4.779%
2026-02-06	40.1500	42.4300	40.1500	42.2400	+16.588%	9	73	+5.895%
2026-02-05	38.3000	38.3000	36.1900	36.2300	-21.239%	14	70	+23.461%
2026-02-04	46.6500	46.8700	44.8900	46.0000	-11.334%	6	68	-2.761%
2026-02-03	51.8800	51.8800	51.8800	51.8800	-17.651%	6	67	-13.782%
2026-01-29	65.1200	65.1200	63.0000	63.0000	-35.910%	3	67	-29.000%
2025-12-26	98.0000	98.3000	98.0000	98.3000	-12.396%	2	67	-54.496%
2025-12-22	112.2100	112.2100	112.2100	112.2100	-1.128%	1	68	-60.137%
2025-12-18	113.4900	113.4900	113.4900	113.4900	-12.653%	1	68	-60.587%
2025-12-12	129.2300	129.9300	129.2300	129.9300	+3.242%	2	68	-65.574%
2025-12-11	125.8500	125.8500	125.8500	125.8500	+4.788%	6	68	-64.458%
2025-11-26	120.2000	120.2000	120.1000	120.1000	+1.780%	2	61	-62.756%
2025-11-24	110.0000	118.0000	110.0000	118.0000	+9.259%	3	61	-62.093%
2025-11-21	100.0000	108.0000	100.0000	108.0000	-17.620%	5	62	-58.583%
2025-11-18	131.2000	131.2000	131.1000	131.1000	-0.342%	2	58	-65.881%
2025-11-17	131.5500	131.5500	131.5500	131.5500	-1.090%	3	58	-65.998%
2025-11-14	133.0000	133.0000	133.0000	133.0000	-6.811%	1	58	-66.368%
2025-11-13	142.7200	142.7200	142.7200	142.7200	-40.008%	1	58	-68.659%
2025-10-09	237.8000	237.9000	237.8000	237.9000	+0.549%	4	58	-81.198%
2025-10-08	232.6500	236.6000	232.6000	236.6000	-2.373%	3	56	-81.095%
2025-10-06	242.2500	242.3500	242.2500	242.3500	+4.936%	2	55	-81.543%
2025-10-03	225.1500	230.9500	224.8500	230.9500	-14.257%	4	54	-80.632%
2025-07-22	269.3500	269.3500	269.3500	269.3500	+9.115%	1	53	-83.393%
2025-07-11	246.3300	246.8500	246.3300	246.8500	+18.037%	2	54	-81.880%
2025-06-27	209.1300	209.1300	209.1300	209.1300	+25.145%	1	54	-78.611%
2025-06-20	167.1100	167.1100	167.1100	167.1100	+33.613%	2	54	-73.233%
2025-06-09	125.0500	125.0700	124.9600	125.0700	-1.154%	5	55	-64.236%
2025-05-13	115.7700	128.4500	115.7700	126.5300	+46.244%	75	55	-64.649%
2025-04-23	86.0100	86.5200	86.0100	86.5200	+9.964%	3	59	-48.301%
2025-04-22	78.6800	78.6800	78.6800	78.6800	+12.320%	1	61	-43.149%
2025-04-14	74.1200	74.1200	70.0500	70.0500	+0.114%	2	61	-36.146%
2025-04-11	69.9700	69.9700	69.9700	69.9700	+1.849%	2	62	-36.073%
2025-04-10	66.0300	68.7000	66.0300	68.7000	+18.326%	2	61	-34.891%
2025-04-09	58.0600	58.0600	58.0600	58.0600	-9.011%	1	61	-22.959%
2025-04-08	63.8100	63.8100	63.8100	63.8100	+1.286%	1	62	-29.901%
2025-04-04	57.8000	63.0000	57.8000	63.0000	-8.497%	4	61	-29.000%
2025-03-31	68.8500	68.8500	68.8500	68.8500	-21.974%	1	60	-35.033%
2025-03-10	88.2400	88.2400	88.2400	88.2400	-36.404%	1	61	-49.309%
2025-01-10	138.7500	138.7500	138.7500	138.7500	-10.611%	2	60	-67.762%
2024-12-20	155.2200	155.2200	155.2200	155.2200	-20.806%	1	60	-71.183%
2024-12-13	196.0000	196.0000	196.0000	196.0000	-11.716%	6	60	-77.179%
2024-12-05	222.0100	222.0100	222.0100	222.0100	+20.200%	5	60	-79.852%
2024-11-26	185.6500	185.6500	184.7000	184.7000	-11.770%	2	65	-75.782%
2024-11-18	209.3400	209.3400	209.3400	209.3400	+76.094%	5	65	-78.633%
2024-11-06	113.6900	122.5000	113.6900	118.8800	+29.499%	14	65	-62.374%
2024-10-31	91.8000	91.8000	91.8000	91.8000	-20.174%	1	65	-51.275%
2024-10-30	114.9900	115.0000	114.9900	115.0000	+7.981%	10	65	-61.104%
2024-10-23	106.5000	106.5000	106.5000	106.5000	-2.294%	1	65	-58.000%
2024-10-22	109.0000	109.0000	109.0000	109.0000	-0.046%	1	65	-58.963%
2024-10-21	109.0500	109.0500	109.0500	109.0500	-4.073%	1	65	-58.982%
2024-10-18	113.6800	113.6800	113.6800	113.6800	+8.112%	2	65	-60.653%
2024-10-17	105.1500	105.1500	105.1500	105.1500	+8.492%	1	65	-57.461%
2024-10-14	91.6100	96.9200	91.6100	96.9200	+34.705%	14	64	-53.849%
2024-10-10	71.0000	71.9500	70.4400	71.9500	-0.977%	8	66	-37.832%
2024-10-08	72.6600	72.7000	72.6600	72.6600	+0.165%	5	62	-38.439%
2024-10-03	71.0000	72.5400	71.0000	72.5400	-1.010%	5	57	-38.337%
2024-10-02	72.1000	73.2800	72.1000	73.2800	+1.215%	5	58	-38.960%
2024-10-01	74.5000	74.5000	71.0000	72.4000	-6.917%	3	55	-38.218%
2024-09-23	77.7800	77.7800	77.7800	77.7800	+9.549%	1	55	-42.492%
2024-09-18	71.0000	71.0000	71.0000	71.0000	-4.377%	1	56	-37.000%
2024-09-17	71.2000	74.2500	71.2000	74.2500	+1.712%	2	56	-39.758%
2024-09-13	75.4500	75.7000	73.0000	73.0000	-1.084%	20	57	-38.726%
2024-09-12	71.7500	74.1300	71.7500	73.8000	+7.486%	4	56	-39.390%
2024-09-11	68.6600	68.6600	68.6600	68.6600	+11.461%	1	52	-34.853%
2024-09-06	70.0000	70.0000	60.9500	61.6000	-12.163%	78	51	-27.386%
2024-09-05	71.1600	71.1600	69.9300	70.1300	-14.476%	3	13	-36.218%
2024-09-03	82.0000	82.0000	82.0000	82.0000	-25.353%	1	12	-45.451%
2024-08-23	109.8500	109.8500	109.8500	109.8500	+9.850%	8	12	-59.281%
2024-08-13	100.0000	100.0000	100.0000	100.0000	-19.737%	1	13	-55.270%
2024-07-30	124.5900	124.5900	124.5900	124.5900	-17.084%	6	13	-64.098%
2024-07-19	150.2600	150.2600	150.2600	150.2600	+31.243%	2	8	-70.232%
2024-07-11	114.4900	114.4900	114.4900	114.4900	-0.892%	1	8	-60.931%
2024-07-05	114.1800	115.5300	114.1700	115.5200	-17.237%	16	8	-61.279%
2024-06-14	139.5800	139.5800	139.5800	139.5800	-1.600%	2	5	-67.954%
2024-06-11	141.8500	141.8500	141.8500	141.8500	+7.650%	1	4	-68.467%
2024-04-18	131.7700	131.7700	131.7700	131.7700	-18.786%	1	3	-66.054%
2024-03-28	162.2500	162.2500	162.2500	162.2500	0.000%	4	2	-72.431%