Dark

COIN20261218C170
COIN Dec 18 2026 170.00 Call (COIN261218C00170000)
option OPRA

EOD

Sep 23, 2026

41.92-7.298%(-3.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	45.5000	45.5000	41.9200	41.9200	-7.298%	4	834	0.000%
2026-09-22	42.8100	45.2200	42.8100	45.2200	-7.639%	5	832	-7.298%
2026-09-21	47.8700	49.3500	47.8700	48.9600	+22.553%	8	830	-14.379%
2026-09-18	28.8000	40.5600	28.8000	39.9500	+57.283%	39	837	+4.931%
2026-09-17	23.0000	25.4000	22.0000	25.4000	+29.196%	94	840	+65.039%
2026-09-16	23.1000	23.6500	19.1000	19.6600	-25.811%	112	833	+113.225%
2026-09-15	29.8800	32.0000	25.0000	26.5000	-33.064%	114	819	+58.189%
2026-09-14	31.9000	40.0000	31.5000	39.5900	+39.401%	102	801	+5.885%
2026-09-11	27.6500	32.1700	27.6500	28.4000	+5.107%	38	808	+47.606%
2026-09-10	26.9000	28.2700	26.0000	27.0200	-7.939%	41	803	+55.144%
2026-09-09	33.4500	33.4500	29.3500	29.3500	-9.692%	47	805	+42.828%
2026-09-08	32.1800	33.2500	31.9300	32.5000	-8.010%	142	803	+28.985%
2026-09-04	35.8500	36.5500	33.9500	35.3300	-14.765%	118	807	+18.653%
2026-09-03	36.3500	41.4700	36.3500	41.4500	+38.213%	100	807	+1.134%
2026-09-02	30.3300	31.2600	29.1800	29.9900	-0.399%	140	824	+39.780%
2026-09-01	33.3000	34.3700	29.9800	30.1100	-22.755%	216	831	+39.223%
2026-08-31	30.4500	38.9800	30.4500	38.9800	+21.736%	280	819	+7.542%
2026-08-28	38.5200	38.5200	30.4100	32.0200	-18.212%	207	826	+30.918%
2026-08-27	38.5700	42.1900	38.5700	39.1500	+12.889%	163	806	+7.075%
2026-08-26	36.0500	36.7000	33.2500	34.6800	-12.821%	302	855	+20.877%
2026-08-25	33.6100	40.0000	33.6100	39.7800	+15.304%	206	859	+5.380%
2026-08-24	41.6800	42.0800	34.5000	34.5000	-11.538%	145	864	+21.507%
2026-08-21	35.1000	43.1000	35.1000	39.0000	+30.087%	198	844	+7.487%
2026-08-20	28.7200	31.1500	26.3300	29.9800	+31.780%	125	855	+39.827%
2026-08-19	20.5600	25.6600	20.5600	22.7500	+45.740%	53	841	+84.264%
2026-08-18	15.7600	15.7600	15.5000	15.6100	-10.596%	41	817	+168.546%
2026-08-17	17.0000	17.6500	16.7700	17.4600	+3.314%	14	798	+140.092%
2026-08-14	18.1000	18.1000	16.7400	16.9000	-0.295%	4	796	+148.047%
2026-08-13	19.0500	19.0800	16.9500	16.9500	-2.305%	5	796	+147.316%
2026-08-12	17.8000	17.8000	17.3500	17.3500	+1.462%	3	797	+141.614%
2026-08-11	17.1000	17.1000	17.1000	17.1000	-7.317%	1	795	+145.146%
2026-08-10	18.4500	18.4500	18.4500	18.4500	-9.559%	1	796	+127.209%
2026-08-07	20.5500	20.5500	20.4000	20.4000	+13.396%	3	797	+105.490%
2026-08-06	18.4500	19.5000	17.9900	17.9900	-10.852%	7	798	+133.018%
2026-08-05	20.6000	20.6000	19.7000	20.1800	-5.480%	11	797	+107.730%
2026-08-04	18.6900	21.3500	18.4800	21.3500	+9.487%	66	799	+96.347%
2026-08-03	16.7000	19.5000	16.7000	19.5000	-4.878%	2	746	+114.974%
2026-07-31	20.8500	22.0000	15.5700	20.5000	-27.046%	37	746	+104.488%
2026-07-30	28.1000	28.1000	28.1000	28.1000	-8.766%	3	737	+49.181%
2026-07-29	31.2200	31.7000	30.8000	30.8000	+1.316%	8	737	+36.104%
2026-07-28	30.2700	31.4600	30.2700	30.4000	-1.935%	29	734	+37.895%
2026-07-27	30.6500	31.0500	30.6500	31.0000	+16.981%	42	735	+35.226%
2026-07-24	28.6000	28.6000	25.4400	26.5000	-8.589%	55	741	+58.189%
2026-07-23	28.9500	29.1400	28.6500	28.9900	-13.617%	317	737	+44.602%
2026-07-22	33.5600	33.5600	33.5600	33.5600	-15.038%	1	566	+24.911%
2026-07-21	36.0000	41.3900	36.0000	39.5000	+37.871%	13	566	+6.127%
2026-07-20	27.5000	31.0500	26.2500	28.6500	+1.776%	5	568	+46.318%
2026-07-17	25.4300	29.1700	25.4300	28.1500	-14.774%	16	565	+48.917%
2026-07-15	30.5500	33.0300	30.5500	33.0300	+9.953%	2	556	+26.915%
2026-07-14	28.9000	30.0400	28.9000	30.0400	+3.053%	2	558	+39.547%
2026-07-10	29.3000	29.3000	29.0000	29.1500	-0.342%	4	558	+43.808%
2026-07-09	29.2500	29.5000	29.2500	29.2500	-1.747%	6	556	+43.316%
2026-07-08	28.7500	29.7700	28.7500	29.7700	-16.494%	2	556	+40.813%
2026-07-06	33.0800	37.5000	33.0800	35.6500	+8.855%	11	556	+17.588%
2026-07-02	34.8500	38.0000	32.7500	32.7500	+2.344%	12	547	+28.000%
2026-07-01	27.5000	32.7500	27.5000	32.0000	+45.455%	19	547	+31.000%
2026-06-30	21.2500	22.2900	21.2500	22.0000	-12.000%	12	538	+90.545%
2026-06-29	23.2000	25.0000	23.2000	25.0000	+5.932%	3	541	+67.680%
2026-06-26	23.7000	23.8000	23.5500	23.6000	+14.010%	16	541	+77.627%
2026-06-25	25.0000	25.0000	20.7000	20.7000	-19.767%	6	532	+102.512%
2026-06-24	26.1400	26.1400	24.6000	25.8000	-13.971%	22	534	+62.481%
2026-06-23	30.5000	30.5000	29.9900	29.9900	-7.552%	2	519	+39.780%
2026-06-22	37.0900	39.9500	32.4000	32.4400	+3.642%	15	518	+29.223%
2026-06-18	33.2000	33.2000	31.3000	31.3000	-13.655%	48	481	+33.930%
2026-06-17	38.0000	38.0000	35.8000	36.2500	-0.412%	17	481	+15.641%
2026-06-16	36.0600	37.3200	36.0600	36.4000	-1.807%	12	481	+15.165%
2026-06-15	37.9000	39.0000	36.7900	37.0700	+12.846%	76	480	+13.083%
2026-06-12	31.3000	33.0000	31.3000	32.8500	+12.693%	17	465	+27.610%
2026-06-11	29.0000	29.1500	28.5000	29.1500	-3.891%	10	459	+43.808%
2026-06-10	31.1000	31.1000	30.1500	30.3300	+6.235%	39	464	+38.213%
2026-06-09	34.5000	34.5000	28.4700	28.5500	-19.122%	27	457	+46.830%
2026-06-08	31.0000	35.3000	31.0000	35.3000	+27.116%	15	451	+18.754%
2026-06-05	30.0000	30.0000	27.7500	27.7700	-21.331%	15	448	+50.954%
2026-06-04	35.6300	36.0000	34.5200	35.3000	+0.857%	8	442	+18.754%
2026-06-03	37.8000	37.8000	34.9500	35.0000	-17.160%	24	439	+19.771%
2026-06-02	40.8900	42.2500	40.8900	42.2500	-13.776%	2	433	-0.781%
2026-06-01	44.2000	49.0000	43.0000	49.0000	-4.614%	4	433	-14.449%
2026-05-29	51.3500	51.3700	51.3500	51.3700	+16.803%	2	433	-18.396%
2026-05-28	43.9800	43.9800	43.9800	43.9800	-9.785%	2	434	-4.684%
2026-05-26	48.7500	48.7500	48.7500	48.7500	-17.345%	1	432	-14.010%
2026-05-15	58.9800	58.9800	58.9800	58.9800	-6.381%	1	431	-28.925%
2026-05-12	73.0600	73.0600	63.0000	63.0000	+5.000%	2	432	-33.460%
2026-05-05	60.0000	60.0000	60.0000	60.0000	+4.530%	2	433	-30.133%
2026-05-01	56.9000	57.4000	56.9000	57.4000	+21.404%	3	430	-26.969%
2026-04-29	47.2800	47.2800	47.2800	47.2800	-18.201%	4	430	-11.337%
2026-04-28	57.8000	57.8000	57.8000	57.8000	-7.962%	2	430	-27.474%
2026-04-24	62.8000	62.8000	62.8000	62.8000	+1.948%	1	430	-33.248%
2026-04-23	61.0500	61.6000	61.0500	61.6000	-12.000%	2	430	-31.948%
2026-04-22	70.0000	70.0000	70.0000	70.0000	+7.477%	1	430	-40.114%
2026-04-20	65.1300	65.1300	65.1300	65.1300	-4.221%	1	431	-35.636%
2026-04-17	73.6000	73.6000	68.0000	68.0000	+13.998%	8	431	-38.353%
2026-04-16	59.7000	59.8000	59.6500	59.6500	+2.158%	3	436	-29.723%
2026-04-15	58.3900	58.3900	58.3900	58.3900	+10.923%	1	436	-28.207%
2026-04-14	50.9000	52.6400	50.9000	52.6400	+19.636%	3	435	-20.365%
2026-04-13	37.9000	44.0000	37.9000	44.0000	+10.138%	2	434	-4.727%
2026-04-10	37.8800	39.9500	37.8800	39.9500	-6.331%	4	433	+4.931%
2026-04-09	41.2000	42.6500	41.2000	42.6500	-15.628%	3	436	-1.712%
2026-04-08	51.1500	51.1500	50.5500	50.5500	+8.710%	4	435	-17.072%
2026-04-06	47.3500	47.7500	46.5000	46.5000	+5.562%	5	435	-9.849%
2026-04-02	40.0000	44.2500	40.0000	44.0500	-4.962%	104	406	-4.835%
2026-03-31	40.4000	46.3500	40.0200	46.3500	+20.546%	7	406	-9.558%
2026-03-30	41.5000	41.5000	38.4500	38.4500	-0.851%	4	404	+9.025%
2026-03-27	38.7000	38.7800	38.7000	38.7800	-17.926%	11	402	+8.097%
2026-03-26	49.1800	49.1800	47.2500	47.2500	-12.354%	3	403	-11.280%
2026-03-24	53.9100	53.9100	53.9100	53.9100	-15.528%	1	404	-22.241%
2026-03-11	63.8200	63.8200	63.8200	63.8200	-1.588%	1	404	-34.315%
2026-03-09	62.5000	64.8500	62.2000	64.8500	+1.598%	3	404	-35.359%
2026-03-06	64.9000	64.9000	63.8300	63.8300	-6.967%	2	405	-34.326%
2026-03-05	67.9300	68.6100	67.9300	68.6100	-6.014%	2	405	-38.901%
2026-03-04	69.8600	73.0000	69.8600	73.0000	+49.529%	2	405	-42.575%
2026-03-03	49.0000	49.0000	48.8200	48.8200	-11.236%	2	406	-14.134%
2026-03-02	53.4300	55.0000	53.4300	55.0000	+15.814%	2	408	-23.782%
2026-02-27	46.6900	47.4900	46.5000	47.4900	-4.254%	31	406	-11.729%
2026-02-25	44.3800	49.6000	44.3800	49.6000	+33.333%	8	389	-15.484%
2026-02-23	41.1000	41.1000	37.2000	37.2000	-16.178%	406	389	+12.688%
2026-02-20	43.0000	46.4000	41.0900	44.3800	+14.618%	9	100	-5.543%
2026-02-19	38.7200	38.7200	38.7200	38.7200	-6.360%	6	98	+8.264%
2026-02-18	41.3500	41.3500	41.3500	41.3500	-1.548%	1	98	+1.378%
2026-02-17	40.5500	42.0000	40.5500	42.0000	0.000%	2	97	-0.190%
2026-02-13	32.8000	42.7500	32.8000	42.0000	+44.828%	15	95	-0.190%
2026-02-12	30.6900	30.6900	27.9900	29.0000	-12.121%	22	95	+44.552%
2026-02-11	35.0500	35.0500	33.0000	33.0000	-17.500%	4	78	+27.030%
2026-02-10	40.0000	40.0000	40.0000	40.0000	-5.660%	3	76	+4.800%
2026-02-09	42.1500	42.4000	41.7000	42.4000	+5.185%	10	76	-1.132%
2026-02-06	37.0000	40.4600	36.1700	40.3100	+23.764%	9	77	+3.994%
2026-02-05	38.5000	38.5000	32.3800	32.5700	-25.977%	44	73	+28.707%
2026-02-04	47.4000	47.4000	42.0000	44.0000	-12.000%	37	78	-4.727%
2026-02-03	50.5600	50.5600	49.2000	50.0000	-10.394%	13	45	-16.160%
2026-02-02	57.0000	57.0000	55.8000	55.8000	-19.828%	3	54	-24.875%
2026-01-27	70.1000	70.1000	69.6000	69.6000	-7.619%	6	54	-39.770%
2026-01-23	75.3400	75.3400	75.3400	75.3400	-30.849%	1	54	-44.359%
2026-01-05	108.9500	108.9500	108.9500	108.9500	+20.267%	1	53	-61.524%
2026-01-02	88.6800	90.5900	88.6800	90.5900	+6.326%	2	53	-53.726%
2025-12-31	85.2000	85.2000	85.2000	85.2000	-6.384%	1	54	-50.798%
2025-12-30	91.0100	91.0100	91.0100	91.0100	-4.801%	1	54	-53.939%
2025-12-26	95.6000	95.6000	95.6000	95.6000	-14.795%	2	54	-56.151%
2025-12-15	112.2000	112.2000	112.2000	112.2000	-4.429%	6	54	-62.638%
2025-12-01	117.4000	117.4000	117.4000	117.4000	-5.016%	2	48	-64.293%
2025-11-26	123.6000	123.6000	123.6000	123.6000	+15.041%	1	49	-66.084%
2025-11-25	107.4400	107.4400	107.4400	107.4400	-16.357%	2	49	-60.983%
2025-11-18	128.4500	128.4500	128.4500	128.4500	+0.352%	2	47	-67.365%
2025-11-17	128.0000	128.0000	128.0000	128.0000	-8.277%	2	45	-67.250%
2025-11-13	139.5500	139.5500	139.5500	139.5500	-35.183%	1	43	-69.961%
2025-10-28	215.3500	215.3500	215.3000	215.3000	+0.322%	2	42	-80.529%
2025-10-27	214.5400	214.6100	214.5400	214.6100	-8.400%	2	44	-80.467%
2025-10-09	234.2900	234.2900	234.2900	234.2900	-0.132%	2	44	-82.108%
2025-10-06	236.0000	236.5000	234.5500	234.6000	+33.159%	16	42	-82.131%
2025-09-16	176.1800	176.1800	176.1800	176.1800	+8.312%	2	42	-76.206%
2025-08-27	162.6000	162.6600	162.6000	162.6600	-0.147%	3	42	-74.228%
2025-08-25	162.9100	162.9100	162.9000	162.9000	-3.984%	3	42	-74.266%
2025-08-15	172.5000	172.5000	169.6600	169.6600	-1.936%	6	42	-75.292%
2025-08-01	174.5000	174.5000	173.0100	173.0100	-26.064%	15	42	-75.770%
2025-07-31	233.5000	234.0000	233.5000	234.0000	+1.176%	3	48	-82.085%
2025-07-28	231.2800	231.2800	231.2800	231.2800	-15.204%	1	50	-81.875%
2025-07-21	281.8500	281.8500	272.7500	272.7500	+2.411%	10	50	-84.631%
2025-07-18	266.3300	266.3300	266.3300	266.3300	+6.651%	8	58	-84.260%
2025-07-17	249.7200	249.7200	249.7200	249.7200	+2.248%	5	50	-83.213%
2025-07-14	244.2300	244.2300	244.2300	244.2300	+6.095%	8	45	-82.836%
2025-06-26	230.2000	230.2000	230.2000	230.2000	+55.247%	8	56	-81.790%
2025-06-18	148.2800	148.2800	148.2800	148.2800	+31.221%	1	54	-71.729%
2025-05-15	113.0000	113.0000	113.0000	113.0000	-10.175%	4	54	-62.903%
2025-05-13	110.0000	125.8000	110.0000	125.8000	+46.075%	4	55	-66.677%
2025-05-02	86.1200	86.1200	86.1200	86.1200	+2.928%	2	56	-51.324%
2025-04-23	83.6700	83.6700	83.6700	83.6700	+23.956%	1	57	-49.898%
2025-04-11	64.6300	67.5000	64.6300	67.5000	+1.199%	4	57	-37.896%
2025-04-10	64.9000	66.7000	62.7000	66.7000	-1.969%	4	57	-37.151%
2025-04-09	68.0400	68.0400	68.0400	68.0400	+26.000%	1	57	-38.389%
2025-04-08	54.5000	54.5000	54.0000	54.0000	-7.771%	5	56	-22.370%
2025-04-04	58.5500	58.5500	58.5500	58.5500	-8.587%	4	56	-28.403%
2025-04-03	63.4500	64.0500	63.4500	64.0500	-12.260%	11	58	-34.551%
2025-04-02	73.0000	73.0000	73.0000	73.0000	+12.968%	1	51	-42.575%
2025-04-01	64.6200	64.6200	64.6200	64.6200	-0.431%	2	52	-35.128%
2025-03-31	62.9000	65.3600	61.6000	64.9000	-8.178%	9	54	-35.408%
2025-03-28	70.6800	70.6800	70.6800	70.6800	-9.280%	4	51	-40.690%
2025-03-12	77.9100	77.9100	77.9100	77.9100	-12.706%	1	49	-46.194%
2025-03-10	89.2500	89.2500	89.2500	89.2500	-22.385%	1	49	-53.031%
2025-02-21	114.9900	114.9900	114.9900	114.9900	-24.049%	2	49	-63.545%
2025-02-03	151.4000	151.4000	151.4000	151.4000	+7.224%	1	49	-72.312%
2025-01-02	141.2000	141.2000	141.2000	141.2000	+4.015%	3	50	-70.312%
2024-12-31	135.7500	135.7500	135.7500	135.7500	+1.193%	1	48	-69.120%
2024-12-30	134.1500	134.1500	134.1500	134.1500	-14.061%	1	48	-68.751%
2024-12-19	156.1000	156.1000	156.1000	156.1000	-18.643%	1	49	-73.145%
2024-12-17	191.8700	191.8700	191.8700	191.8700	-0.822%	30	49	-78.152%
2024-11-12	193.4500	193.4600	193.4500	193.4600	+26.246%	5	22	-78.331%
2024-11-08	153.2400	153.2400	153.2400	153.2400	+30.140%	4	24	-72.644%
2024-11-06	117.7500	117.7500	117.7500	117.7500	+27.559%	2	26	-64.399%
2024-11-05	92.3100	92.3100	92.3100	92.3100	+4.636%	2	26	-54.588%
2024-10-31	88.2200	88.2200	88.2200	88.2200	-16.774%	1	25	-52.482%
2024-10-25	106.0000	106.0000	106.0000	106.0000	+3.394%	2	25	-60.453%
2024-10-17	102.5200	102.5200	102.5200	102.5200	+11.983%	1	26	-59.110%
2024-10-14	82.5200	91.5500	82.5200	91.5500	+15.886%	10	26	-54.211%
2024-10-11	72.0800	79.8300	72.0800	79.0000	+12.664%	30	36	-46.937%
2024-10-10	69.7000	70.1200	69.7000	70.1200	-2.611%	4	45	-40.217%
2024-10-08	71.2100	72.0000	71.1800	72.0000	-3.498%	9	48	-41.778%
2024-10-07	74.6100	74.6100	74.6100	74.6100	+1.926%	1	53	-43.815%
2024-10-04	74.1000	74.1000	72.6000	73.2000	+6.087%	10	52	-42.732%
2024-10-03	69.0000	69.0000	69.0000	69.0000	-4.828%	3	49	-39.246%
2024-10-02	71.0000	72.5000	71.0000	72.5000	+1.697%	3	46	-42.179%
2024-10-01	79.0000	79.0000	71.2900	71.2900	-15.030%	21	47	-41.198%
2024-09-30	83.8600	83.9000	83.8600	83.9000	-8.804%	2	38	-50.036%
2024-09-27	87.9000	92.0000	87.7000	92.0000	+17.512%	30	38	-54.435%
2024-09-26	78.2900	78.2900	78.2900	78.2900	+9.100%	1	43	-46.455%
2024-09-25	73.2000	73.2000	71.7600	71.7600	-6.319%	3	43	-41.583%
2024-09-19	77.1800	77.1800	76.6000	76.6000	+10.470%	14	41	-45.274%
2024-09-18	69.4500	69.4500	69.3400	69.3400	-3.761%	2	53	-39.544%
2024-09-17	72.0500	72.0500	72.0500	72.0500	+3.744%	1	52	-41.818%
2024-09-16	69.4500	69.4500	69.4500	69.4500	-5.394%	1	52	-39.640%
2024-09-13	70.9200	75.7000	70.9200	73.4100	+6.468%	6	52	-42.896%
2024-09-12	68.9500	68.9500	68.9500	68.9500	+4.708%	10	51	-39.202%
2024-09-11	65.8500	65.8500	65.8500	65.8500	+1.919%	1	41	-36.340%
2024-09-09	63.0000	64.6100	63.0000	64.6100	+7.683%	6	40	-35.118%
2024-09-06	63.5000	63.5000	60.0000	60.0000	-12.319%	12	36	-30.133%
2024-09-05	68.4300	68.4300	68.4300	68.4300	-7.402%	1	37	-38.740%
2024-09-04	70.6000	73.9000	70.6000	73.9000	-7.277%	23	37	-43.275%
2024-09-03	79.7000	79.7000	79.7000	79.7000	-5.006%	1	14	-47.403%
2024-08-30	85.3000	85.3000	83.9000	83.9000	-9.659%	8	9	-50.036%
2024-08-28	92.8700	92.8700	92.8700	92.8700	-27.840%	1	9	-54.862%
2024-07-15	128.7000	128.7000	128.7000	128.7000	+13.894%	1	8	-67.428%
2024-07-12	113.0000	113.0000	113.0000	113.0000	-0.370%	2	9	-62.903%
2024-07-05	113.5400	113.8000	113.3100	113.4200	+6.000%	16	8	-63.040%
2024-05-14	107.0000	107.0000	107.0000	107.0000	-19.276%	2	3	-60.822%
2024-05-02	132.5500	132.5500	132.5500	132.5500	-11.040%	2	3	-68.374%
2024-04-03	150.5000	150.5000	149.0000	149.0000	0.000%	2	1	-71.866%