Dark

COIN20261218C185
COIN Dec 18 2026 185.00 Call (COIN261218C00185000)
option OPRA

EOD

Sep 24, 2026

33.24+2.529%(+0.82)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.1600	35.1600	33.0000	33.2400	+2.529%	24	928	0.000%
2026-09-23	33.1300	34.1400	32.4200	32.4200	-9.441%	21	932	+2.529%
2026-09-22	36.5900	36.5900	33.4000	35.8000	-0.028%	45	935	-7.151%
2026-09-21	38.7000	39.9400	35.8100	35.8100	+12.787%	102	926	-7.177%
2026-09-18	22.6500	32.7300	22.6500	31.7500	+68.524%	75	926	+4.693%
2026-09-17	18.4200	19.0500	17.0000	18.8400	+25.768%	97	907	+76.433%
2026-09-16	17.4900	17.8400	14.9800	14.9800	-20.107%	11	859	+121.896%
2026-09-15	27.5000	27.5000	18.7500	18.7500	-41.498%	34	856	+77.280%
2026-09-14	28.0000	32.6500	26.3500	32.0500	+45.286%	172	837	+3.713%
2026-09-11	22.0000	26.0900	21.3800	22.0600	+1.193%	46	850	+50.680%
2026-09-10	20.6000	21.8000	20.6000	21.8000	-10.838%	4	843	+52.477%
2026-09-09	28.2500	28.2500	24.4500	24.4500	-7.211%	2	842	+35.951%
2026-09-08	26.0000	26.4000	25.6000	26.3500	-5.826%	30	842	+26.148%
2026-09-04	27.9700	28.4100	27.6000	27.9800	-14.877%	58	829	+18.799%
2026-09-03	29.8500	35.0000	29.8500	32.8700	+44.357%	262	829	+1.126%
2026-09-02	24.1500	24.4900	22.7700	22.7700	-4.967%	9	831	+45.982%
2026-09-01	28.0000	28.0000	23.9600	23.9600	-22.460%	61	831	+38.731%
2026-08-31	24.3100	31.4500	24.3100	30.9000	+22.619%	140	836	+7.573%
2026-08-28	30.1800	30.8100	23.9000	25.2000	-22.794%	202	854	+31.905%
2026-08-27	28.0000	35.1000	28.0000	32.6400	+17.199%	332	817	+1.838%
2026-08-26	29.7700	29.8900	26.8500	27.8500	-13.830%	92	775	+19.354%
2026-08-25	26.2300	33.0000	26.2300	32.3200	+17.101%	92	778	+2.847%
2026-08-24	33.2600	34.4200	27.6000	27.6000	-13.180%	268	781	+20.435%
2026-08-21	30.0500	36.0000	30.0500	31.7900	+34.475%	219	782	+4.561%
2026-08-20	23.5000	25.4000	22.6000	23.6400	+41.134%	33	748	+40.609%
2026-08-19	12.7200	20.9000	12.7200	16.7500	+36.735%	64	750	+98.448%
2026-08-18	12.8000	12.8000	12.2500	12.2500	-3.695%	6	727	+171.347%
2026-08-17	13.0000	13.0500	12.7200	12.7200	-0.235%	23	723	+161.321%
2026-08-14	12.8000	13.0300	12.7500	12.7500	-5.556%	42	728	+160.706%
2026-08-13	14.1400	14.1400	13.5000	13.5000	-0.735%	2	696	+146.222%
2026-08-12	13.0900	13.6000	13.0900	13.6000	-0.147%	4	696	+144.412%
2026-08-11	14.8500	14.8500	13.5300	13.6200	-0.945%	24	693	+144.053%
2026-08-10	15.5300	15.5300	13.7500	13.7500	-12.698%	13	691	+141.745%
2026-08-07	15.6500	16.5900	15.6500	15.7500	+14.545%	6	695	+111.048%
2026-08-06	15.2700	15.2700	13.4000	13.7500	-14.596%	14	695	+141.745%
2026-08-05	15.9000	16.1000	15.9000	16.1000	-5.294%	4	697	+106.460%
2026-08-04	15.8500	17.0000	15.4600	17.0000	+0.890%	4	699	+95.529%
2026-08-03	17.0000	17.0000	16.8500	16.8500	+2.121%	4	699	+97.270%
2026-07-31	14.9000	16.6000	12.3000	16.5000	-25.943%	35	697	+101.455%
2026-07-30	23.2800	23.3500	21.9700	22.2800	-5.793%	24	710	+49.192%
2026-07-29	26.1500	26.1500	23.6500	23.6500	-7.617%	3	706	+40.550%
2026-07-28	22.4000	25.7000	22.4000	25.6000	-0.273%	17	707	+29.844%
2026-07-27	23.4000	25.7000	23.4000	25.6700	+15.061%	28	696	+29.490%
2026-07-24	21.2900	22.4000	20.6800	22.3100	-10.617%	35	701	+48.991%
2026-07-23	24.9600	24.9600	24.9600	24.9600	-15.015%	2	716	+33.173%
2026-07-22	29.3700	29.3700	29.3700	29.3700	-10.838%	2	717	+13.177%
2026-07-21	32.6600	35.6000	32.4400	32.9400	+31.760%	26	716	+0.911%
2026-07-20	22.0000	25.0000	22.0000	25.0000	+23.640%	32	711	+32.960%
2026-07-17	20.2200	20.2200	20.2200	20.2200	-18.860%	4	706	+64.392%
2026-07-16	25.7000	25.7000	24.9200	24.9200	-9.051%	14	702	+33.387%
2026-07-15	27.8000	27.8000	27.4000	27.4000	+14.453%	3	709	+21.314%
2026-07-14	23.9900	23.9900	23.9400	23.9400	+10.272%	2	708	+38.847%
2026-07-13	20.9000	21.7100	20.9000	21.7100	-9.163%	7	709	+53.109%
2026-07-10	23.9000	23.9000	23.9000	23.9000	-1.848%	3	703	+39.079%
2026-07-09	23.9500	24.4000	23.9500	24.3500	-2.405%	6	701	+36.509%
2026-07-08	24.0000	24.9500	24.0000	24.9500	-8.942%	7	703	+33.226%
2026-07-07	28.9500	28.9500	25.4000	27.4000	0.000%	45	702	+21.314%
2026-07-02	31.6900	31.6900	27.1000	27.4000	+3.008%	27	669	+21.314%
2026-07-01	26.8500	27.0500	26.3000	26.6000	+49.438%	25	669	+24.962%
2026-06-30	19.0000	19.0000	17.3000	17.8000	-11.663%	11	663	+86.742%
2026-06-29	19.9500	20.1500	19.9500	20.1500	+3.333%	2	660	+64.963%
2026-06-26	18.9500	19.8500	18.9500	19.5000	+8.333%	16	660	+70.462%
2026-06-25	18.4000	18.4000	18.0000	18.0000	-15.294%	10	654	+84.667%
2026-06-24	20.3600	21.4000	20.3600	21.2500	-8.602%	13	655	+56.424%
2026-06-23	24.0000	24.0500	23.1500	23.2500	-13.825%	71	649	+42.968%
2026-06-22	28.6500	28.7000	26.9800	26.9800	-0.809%	20	620	+23.202%
2026-06-18	27.7000	27.7500	27.2000	27.2000	-9.544%	28	602	+22.206%
2026-06-17	30.7500	30.7500	30.0700	30.0700	-0.364%	14	602	+10.542%
2026-06-16	30.0500	30.1800	30.0500	30.1800	-4.463%	10	602	+10.139%
2026-06-15	32.0000	32.0000	31.5900	31.5900	+14.043%	22	602	+5.223%
2026-06-12	28.5500	28.5500	27.4000	27.7000	-2.636%	252	592	+20.000%
2026-06-11	26.3300	28.4500	23.8000	28.4500	+17.562%	8	468	+16.837%
2026-06-10	26.9200	27.9100	24.2000	24.2000	-2.576%	35	462	+37.355%
2026-06-09	22.5500	25.1100	22.5500	24.8400	-11.063%	29	483	+33.816%
2026-06-08	27.9300	27.9300	27.9300	27.9300	+19.104%	1	465	+19.012%
2026-06-05	24.0000	24.0300	23.4000	23.4500	-23.115%	31	465	+41.748%
2026-06-04	29.5500	30.5000	29.5500	30.5000	-2.556%	19	455	+8.984%
2026-06-03	32.6600	32.6600	31.3000	31.3000	-11.557%	6	454	+6.198%
2026-06-02	35.5000	35.5000	35.3900	35.3900	-10.699%	6	451	-6.075%
2026-06-01	40.3300	40.3300	39.6300	39.6300	-9.521%	2	451	-16.124%
2026-05-29	40.0000	45.2900	38.0700	43.8000	+13.149%	16	451	-24.110%
2026-05-28	38.7100	38.7100	38.7100	38.7100	+10.128%	1	447	-14.131%
2026-05-27	35.4500	35.4500	35.1500	35.1500	-13.317%	3	447	-5.434%
2026-05-26	40.5500	40.5500	40.5500	40.5500	-8.876%	1	447	-18.027%
2026-05-22	43.2500	44.5000	43.2500	44.5000	-4.301%	4	447	-25.303%
2026-05-20	46.5000	46.5000	46.5000	46.5000	+8.114%	1	447	-28.516%
2026-05-18	43.1500	44.9000	43.0100	43.0100	-15.168%	8	450	-22.716%
2026-05-15	51.9300	51.9300	50.7000	50.7000	-14.242%	2	450	-34.438%
2026-05-12	59.1200	59.1200	59.1200	59.1200	-6.293%	1	449	-43.775%
2026-05-11	63.0900	63.0900	63.0900	63.0900	+31.657%	1	450	-47.313%
2026-05-08	46.0000	47.9200	46.0000	47.9200	-14.581%	3	450	-30.634%
2026-05-04	53.6600	57.9100	53.6600	56.1000	+15.408%	14	449	-40.749%
2026-05-01	48.4600	48.6100	48.4600	48.6100	+4.425%	2	458	-31.619%
2026-04-30	42.1000	46.5500	42.1000	46.5500	+12.440%	6	458	-28.593%
2026-04-29	43.3500	43.3500	40.0000	41.4000	-22.166%	13	453	-19.710%
2026-04-27	53.1900	53.1900	53.1900	53.1900	-5.558%	1	450	-37.507%
2026-04-23	57.8200	57.8200	56.3200	56.3200	-6.817%	5	451	-40.980%
2026-04-22	60.4400	60.4400	60.4400	60.4400	+13.247%	5	454	-45.003%
2026-04-21	53.3700	53.3700	53.3700	53.3700	+9.030%	1	449	-37.718%
2026-04-15	44.2500	48.9500	44.2500	48.9500	+10.822%	12	449	-32.094%
2026-04-14	44.1600	45.2100	44.1600	44.1700	+21.513%	7	439	-24.745%
2026-04-13	36.2000	36.3500	36.2000	36.3500	-18.204%	2	439	-8.556%
2026-04-08	45.0000	45.0000	44.4400	44.4400	+7.343%	11	439	-25.203%
2026-04-06	41.0000	41.4000	41.0000	41.4000	+11.952%	2	439	-19.710%
2026-03-31	36.9800	36.9800	36.9800	36.9800	+13.262%	1	439	-10.114%
2026-03-30	33.8500	34.1000	32.6500	32.6500	-3.087%	3	440	+1.807%
2026-03-27	36.0000	36.0000	33.4900	33.6900	-24.900%	6	439	-1.336%
2026-03-25	48.4000	48.7400	44.3200	44.8600	-2.159%	24	442	-25.903%
2026-03-24	48.4000	48.4000	45.0000	45.8500	-20.880%	9	426	-27.503%
2026-03-23	58.0500	58.0500	57.9500	57.9500	-4.373%	2	425	-42.640%
2026-03-09	60.6000	60.6000	60.6000	60.6000	-0.411%	3	426	-45.149%
2026-03-04	60.8500	60.8500	60.8500	60.8500	+26.771%	1	429	-45.374%
2026-03-03	42.8500	48.0000	41.9600	48.0000	+0.840%	7	430	-30.750%
2026-03-02	48.0000	48.6500	46.3200	47.6000	+17.822%	34	429	-30.168%
2026-02-27	42.4500	42.6000	40.4000	40.4000	-5.806%	3	431	-17.723%
2026-02-26	46.0500	47.2000	42.8900	42.8900	-10.272%	11	431	-22.499%
2026-02-25	46.9800	47.8000	46.9800	47.8000	+49.422%	25	439	-30.460%
2026-02-24	31.9900	31.9900	31.9900	31.9900	-15.078%	1	439	+3.907%
2026-02-17	35.1900	38.0000	33.7900	37.6700	+3.177%	36	438	-11.760%
2026-02-13	31.3900	36.5100	31.3900	36.5100	+48.234%	28	397	-8.956%
2026-02-12	24.6300	24.6300	24.6300	24.6300	-11.498%	6	397	+34.957%
2026-02-11	29.9400	30.0100	27.8300	27.8300	-22.802%	5	391	+19.439%
2026-02-10	36.0500	36.0500	36.0500	36.0500	-0.139%	5	393	-7.795%
2026-02-09	36.1000	36.1000	36.1000	36.1000	+4.035%	3	393	-7.922%
2026-02-06	34.7000	34.7000	34.7000	34.7000	-11.996%	2	393	-4.207%
2026-02-04	40.1000	40.1000	39.4300	39.4300	-8.302%	301	391	-15.699%
2026-02-03	45.8000	45.8000	43.0000	43.0000	-10.881%	2	138	-22.698%
2026-02-02	49.5000	49.5000	48.2500	48.2500	-10.978%	2	136	-31.109%
2026-01-30	54.2000	54.2000	54.2000	54.2000	-31.738%	1	136	-38.672%
2026-01-21	79.4000	79.4000	79.4000	79.4000	-11.621%	5	137	-58.136%
2026-01-12	89.8400	89.8400	89.8400	89.8400	+13.306%	2	139	-63.001%
2026-01-02	79.2900	79.2900	79.2900	79.2900	-8.335%	5	138	-58.078%
2025-12-24	86.5000	86.5000	86.5000	86.5000	-3.406%	1	132	-61.572%
2025-12-23	89.5500	89.5500	89.5500	89.5500	-23.709%	1	132	-62.881%
2025-11-17	117.3800	117.3800	117.3800	117.3800	-12.403%	1	131	-71.682%
2025-11-13	134.2000	134.2000	134.0000	134.0000	-8.501%	2	130	-75.194%
2025-11-12	146.7000	146.7000	146.4500	146.4500	-34.795%	2	130	-77.303%
2025-10-06	224.4500	226.7000	224.0000	224.6000	+20.236%	34	130	-85.200%
2025-10-01	186.6000	186.8000	186.6000	186.8000	+22.251%	2	115	-82.206%
2025-09-09	152.8000	152.8000	152.8000	152.8000	-11.946%	5	115	-78.246%
2025-08-11	173.5300	173.5300	173.5300	173.5300	+19.511%	1	120	-80.845%
2025-08-06	141.5900	145.3700	141.5900	145.2000	-11.775%	4	120	-77.107%
2025-08-01	171.0000	173.0000	163.1000	164.5800	-30.263%	7	120	-79.803%
2025-07-24	236.0000	236.0000	236.0000	236.0000	+20.803%	87	120	-85.915%
2025-06-30	195.3600	195.3600	195.3600	195.3600	-3.962%	1	121	-82.985%
2025-06-27	207.3000	207.3000	203.4200	203.4200	+103.196%	2	121	-83.659%
2025-06-13	100.7200	100.7200	100.1100	100.1100	-4.484%	4	120	-66.797%
2025-06-05	113.6000	113.6000	104.8000	104.8100	-2.738%	7	120	-68.285%
2025-06-03	107.4000	107.7600	107.3000	107.7600	+1.680%	5	125	-69.154%
2025-06-02	105.9800	105.9800	105.9800	105.9800	-9.804%	5	125	-68.636%
2025-05-13	98.2400	117.5000	98.2400	117.5000	+50.448%	6	120	-71.711%
2025-04-30	77.6500	78.1000	77.6500	78.1000	-5.767%	8	123	-57.439%
2025-04-29	82.8800	82.8800	82.8800	82.8800	+14.602%	4	123	-59.894%
2025-04-22	69.0300	72.3200	69.0300	72.3200	+11.829%	2	119	-54.038%
2025-04-11	64.6700	64.6700	64.6700	64.6700	+35.208%	2	119	-48.601%
2025-04-08	48.3300	48.3300	47.8300	47.8300	-27.869%	2	119	-30.504%
2025-04-02	66.3100	66.3100	66.3100	66.3100	-15.850%	1	119	-49.872%
2025-03-26	78.4500	78.8000	78.1000	78.8000	+15.036%	7	118	-57.817%
2025-03-13	68.5000	68.5000	68.5000	68.5000	-1.891%	1	114	-51.474%
2025-03-10	69.8200	69.8200	69.8200	69.8200	-50.793%	1	114	-52.392%
2025-02-14	141.8900	141.8900	141.8900	141.8900	-11.870%	2	114	-76.573%
2025-01-06	161.0000	161.0000	161.0000	161.0000	+26.384%	1	114	-79.354%
2024-12-31	127.3900	127.3900	127.3900	127.3900	-28.461%	1	114	-73.907%
2024-12-02	178.0700	178.0700	178.0700	178.0700	-1.072%	1	114	-81.333%
2024-11-11	182.0000	182.0000	179.0000	180.0000	+33.205%	5	115	-81.533%
2024-11-07	135.1300	135.1300	135.1300	135.1300	+23.474%	2	115	-75.401%
2024-11-06	109.4400	109.4400	109.4400	109.4400	+38.795%	6	115	-69.627%
2024-11-04	75.3400	78.8500	75.3400	78.8500	+2.536%	4	118	-57.844%
2024-11-01	76.9000	76.9000	76.9000	76.9000	-2.781%	2	117	-56.775%
2024-10-31	86.0000	86.0000	78.6200	79.1000	-23.017%	13	118	-57.977%
2024-10-21	102.7500	102.7500	102.7500	102.7500	+18.103%	5	107	-67.650%
2024-10-14	87.0000	87.0000	87.0000	87.0000	+27.941%	1	107	-61.793%
2024-10-01	68.0000	68.0000	68.0000	68.0000	-13.321%	1	108	-51.118%
2024-09-30	78.4500	78.4500	78.4500	78.4500	-6.440%	1	108	-57.629%
2024-09-27	77.5500	83.8500	77.5500	83.8500	+10.329%	4	109	-60.358%
2024-09-26	73.2500	77.2500	73.2500	76.0000	+16.208%	7	109	-56.263%
2024-09-18	65.4000	65.4000	65.4000	65.4000	-2.096%	3	110	-49.174%
2024-09-12	64.4500	66.8000	64.4500	66.8000	+12.648%	2	110	-50.240%
2024-09-11	59.3000	59.3000	59.3000	59.3000	-4.045%	1	111	-43.946%
2024-09-09	60.3100	61.8000	60.3100	61.8000	+8.899%	2	110	-46.214%
2024-09-06	56.7500	56.7500	56.7500	56.7500	-15.299%	6	110	-41.427%
2024-09-04	66.3300	67.0000	66.3300	67.0000	-6.944%	11	107	-50.388%
2024-09-03	78.5000	78.5000	72.0000	72.0000	-9.582%	12	107	-53.833%
2024-08-30	81.2000	81.2000	79.0000	79.6300	-14.789%	10	100	-58.257%
2024-08-27	93.4500	93.4500	93.4500	93.4500	+0.592%	2	100	-64.430%
2024-08-20	92.9000	92.9000	92.9000	92.9000	+2.482%	80	98	-64.220%
2024-08-06	92.4500	92.4500	90.6500	90.6500	+0.722%	2	23	-63.331%
2024-08-05	81.6500	90.6300	81.6500	90.0000	-34.268%	3	22	-63.067%
2024-07-17	136.9400	136.9400	136.9200	136.9200	+23.853%	2	22	-75.723%
2024-07-10	110.6400	110.6400	110.5500	110.5500	+4.263%	4	24	-69.932%
2024-07-05	106.0300	106.0300	106.0300	106.0300	-21.243%	6	22	-68.650%
2024-05-30	134.6300	134.6300	134.6300	134.6300	+7.954%	5	19	-75.310%
2024-05-24	124.7100	124.7100	124.7100	124.7100	+19.856%	2	14	-73.346%
2024-05-20	104.0500	104.0500	104.0500	104.0500	-1.812%	1	14	-68.054%
2024-04-30	105.8600	105.9700	105.8600	105.9700	-14.897%	5	13	-68.633%
2024-04-29	124.5200	124.5200	124.5200	124.5200	-1.135%	1	8	-73.305%
2024-04-25	125.9500	125.9500	125.9500	125.9500	-5.015%	5	8	-73.609%
2024-04-02	132.6000	132.6000	132.6000	132.6000	-8.076%	1	4	-74.932%
2024-04-01	149.0000	149.0000	142.2000	144.2500	-4.153%	5	5	-76.957%
2024-03-27	150.5000	150.5000	150.5000	150.5000	0.000%	6	0	-77.914%