Dark

COIN20261218C195
COIN Dec 18 2026 195.00 Call (COIN261218C00195000)
option OPRA

EOD

Sep 24, 2026

28.00-0.356%(-0.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.2500	28.2500	26.0700	28.0000	-0.356%	23	747	0.000%
2026-09-23	30.4100	30.4100	27.0000	28.1000	-7.869%	33	736	-0.356%
2026-09-22	29.7500	31.0000	28.6800	30.5000	-3.816%	32	732	-8.197%
2026-09-21	33.2000	34.9500	31.7100	31.7100	+16.753%	11	731	-11.700%
2026-09-18	21.9700	28.2000	21.9700	27.1600	+68.905%	49	730	+3.093%
2026-09-17	15.2500	16.0800	13.7500	16.0800	+23.692%	301	716	+74.129%
2026-09-16	15.9000	15.9000	12.9000	13.0000	-22.757%	33	492	+115.385%
2026-09-15	19.3700	20.5000	16.8300	16.8300	-38.800%	24	485	+66.370%
2026-09-14	24.6000	27.6000	24.6000	27.5000	+46.980%	38	474	+1.818%
2026-09-11	20.2500	20.2500	18.7100	18.7100	-7.376%	8	475	+49.653%
2026-09-09	21.1000	21.1000	20.2000	20.2000	-6.481%	3	477	+38.614%
2026-09-08	22.2500	22.5500	21.6000	21.6000	-10.559%	49	477	+29.630%
2026-09-04	24.4000	24.6200	24.0000	24.1500	-16.638%	15	455	+15.942%
2026-09-03	23.8500	29.7100	23.8500	28.9700	+38.348%	26	455	-3.348%
2026-09-01	20.2500	20.9400	20.2500	20.9400	-23.577%	3	456	+33.715%
2026-08-31	20.8700	27.4000	20.7500	27.4000	+27.146%	11	457	+2.190%
2026-08-28	20.6400	21.6000	20.5000	21.5500	-23.364%	23	456	+29.930%
2026-08-27	29.2500	31.0800	27.8200	28.1200	+7.575%	140	452	-0.427%
2026-08-26	25.9800	26.2000	25.9800	26.1400	-7.140%	7	416	+7.116%
2026-08-25	27.4000	28.8800	27.4000	28.1500	+2.550%	29	422	-0.533%
2026-08-24	30.0100	30.1600	27.4500	27.4500	-3.684%	33	416	+2.004%
2026-08-21	30.4600	32.0000	27.2500	28.5000	+39.296%	58	409	-1.754%
2026-08-20	20.7000	21.1500	19.4800	20.4600	+40.137%	18	407	+36.852%
2026-08-19	11.7000	17.3500	11.7000	14.6000	+42.023%	14	390	+91.781%
2026-08-18	10.2000	10.7500	10.2000	10.2800	-6.968%	15	380	+172.374%
2026-08-17	10.6500	11.0500	10.6500	11.0500	+2.791%	3	376	+153.394%
2026-08-14	10.9100	10.9100	10.7000	10.7500	-5.286%	13	374	+160.465%
2026-08-13	11.3500	11.3500	11.3500	11.3500	+4.128%	2	375	+146.696%
2026-08-12	10.9000	10.9000	10.9000	10.9000	-4.803%	1	375	+156.881%
2026-08-11	11.7000	11.7000	11.4500	11.4500	-2.801%	7	375	+144.541%
2026-08-10	12.0500	12.0500	11.7800	11.7800	+2.435%	17	375	+137.691%
2026-08-06	12.0000	12.0000	11.5000	11.5000	-17.563%	6	374	+143.478%
2026-08-05	14.3000	14.3000	13.9500	13.9500	+5.522%	3	370	+100.717%
2026-08-03	11.4000	13.3000	11.4000	13.2200	-6.572%	14	369	+111.800%
2026-07-31	13.8000	14.4000	10.3700	14.1500	-29.250%	26	375	+97.880%
2026-07-30	19.0700	20.0000	19.0700	20.0000	-12.664%	8	373	+40.000%
2026-07-29	22.9000	22.9000	22.9000	22.9000	+1.778%	1	366	+22.271%
2026-07-27	22.4500	22.5200	22.3000	22.5000	+15.979%	17	366	+24.444%
2026-07-24	19.3000	19.4000	19.3000	19.4000	-13.199%	16	375	+44.330%
2026-07-23	21.0000	22.3500	21.0000	22.3500	-6.642%	32	379	+25.280%
2026-07-22	23.6000	23.9400	23.6000	23.9400	-24.241%	3	379	+16.959%
2026-07-21	27.5000	31.6500	27.5000	31.6000	+42.986%	12	379	-11.392%
2026-07-20	21.0000	22.2500	21.0000	22.1000	+8.068%	48	384	+26.697%
2026-07-17	18.8000	20.7000	18.8000	20.4500	-7.256%	11	374	+36.919%
2026-07-16	23.7000	23.7000	21.0000	22.0500	-9.259%	14	368	+26.984%
2026-07-15	24.7000	24.7000	24.3000	24.3000	+8.725%	3	372	+15.226%
2026-07-14	21.6500	22.3500	21.6500	22.3500	+11.750%	3	370	+25.280%
2026-07-13	19.9000	20.0000	19.9000	20.0000	-4.306%	62	369	+40.000%
2026-07-10	21.2000	21.2000	20.9000	20.9000	-1.878%	4	368	+33.971%
2026-07-09	21.3000	21.8000	21.3000	21.3000	-4.184%	4	366	+31.455%
2026-07-08	21.8800	22.2300	21.6000	22.2300	-8.893%	8	368	+25.956%
2026-07-07	24.4000	24.4000	24.4000	24.4000	-11.273%	8	374	+14.754%
2026-07-06	25.7000	27.5000	25.7000	27.5000	+11.562%	2	382	+1.818%
2026-07-02	27.5200	27.5200	24.1000	24.6500	+3.746%	77	360	+13.590%
2026-07-01	22.1000	23.8500	22.0500	23.7600	+46.667%	23	360	+17.845%
2026-06-30	15.1500	16.2000	15.1500	16.2000	-7.429%	19	356	+72.840%
2026-06-29	17.5800	17.5800	17.5000	17.5000	+4.167%	6	343	+60.000%
2026-06-26	17.0500	17.0500	16.8000	16.8000	+14.053%	17	348	+66.667%
2026-06-25	16.2900	18.0000	14.5000	14.7300	-19.946%	55	351	+90.088%
2026-06-24	20.3900	20.3900	17.8000	18.4000	-9.980%	18	350	+52.174%
2026-06-23	22.5000	22.5000	20.3000	20.4400	-14.405%	63	340	+36.986%
2026-06-22	25.2000	25.2500	23.8800	23.8800	+2.931%	42	311	+17.253%
2026-06-18	24.2500	24.7500	22.8000	23.2000	-21.886%	19	266	+20.690%
2026-06-17	30.2500	30.2500	29.7000	29.7000	+6.261%	7	266	-5.724%
2026-06-16	26.3500	28.6000	26.3500	27.9500	-0.710%	44	266	+0.179%
2026-06-15	28.1200	28.1500	28.1200	28.1500	+15.039%	20	251	-0.533%
2026-06-12	24.5500	24.6000	24.2500	24.4700	+8.998%	15	270	+14.426%
2026-06-11	22.4500	22.4500	22.4500	22.4500	-1.319%	1	267	+24.722%
2026-06-10	24.0000	24.0000	22.4500	22.7500	+5.324%	10	267	+23.077%
2026-06-09	22.7500	22.8000	21.6000	21.6000	-16.667%	14	264	+29.630%
2026-06-08	26.1500	26.2500	25.9200	25.9200	+17.498%	28	252	+8.025%
2026-06-05	20.8500	22.0600	20.8500	22.0600	-16.249%	10	232	+26.927%
2026-06-04	27.8500	27.8500	25.8800	26.3400	-3.587%	10	228	+6.302%
2026-06-03	28.5000	28.5000	27.3200	27.3200	-13.681%	16	227	+2.489%
2026-06-02	31.6500	31.6500	31.6500	31.6500	-18.449%	10	225	-11.532%
2026-06-01	33.4300	38.8100	33.4300	38.8100	-1.121%	3	225	-27.854%
2026-05-29	38.8000	41.7000	38.8000	39.2500	+14.099%	30	226	-28.662%
2026-05-28	34.4000	34.4000	34.4000	34.4000	+6.502%	1	229	-18.605%
2026-05-27	32.3000	32.3000	32.3000	32.3000	-10.352%	1	229	-13.313%
2026-05-26	38.6500	38.6500	36.0300	36.0300	-10.037%	6	228	-22.287%
2026-05-22	40.0500	40.0500	40.0500	40.0500	-0.768%	1	222	-30.087%
2026-05-21	40.3600	40.3600	40.3600	40.3600	-8.273%	1	221	-30.624%
2026-05-20	41.0700	44.0000	41.0700	44.0000	+12.878%	11	221	-36.364%
2026-05-18	43.0000	43.7400	38.9800	38.9800	-16.905%	17	218	-28.168%
2026-05-15	45.6500	46.9100	43.9400	46.9100	-13.562%	25	218	-40.311%
2026-05-14	45.0000	54.2700	45.0000	54.2700	+7.508%	3	214	-48.406%
2026-05-12	51.2000	51.2000	50.4800	50.4800	+11.386%	2	214	-44.532%
2026-05-08	44.2000	45.3200	44.2000	45.3200	+3.683%	8	214	-38.217%
2026-05-07	45.0800	45.6000	43.7100	43.7100	-5.081%	13	209	-35.941%
2026-05-06	45.9000	46.0500	45.9000	46.0500	-9.794%	2	209	-39.197%
2026-05-04	49.3700	51.0500	49.3700	51.0500	+21.259%	150	208	-45.152%
2026-04-30	42.0600	42.1000	42.0600	42.1000	+13.111%	2	223	-33.492%
2026-04-29	36.2700	37.2200	36.2700	37.2200	-17.123%	3	223	-24.772%
2026-04-28	46.0500	46.2500	44.3500	44.9100	-7.555%	11	226	-37.653%
2026-04-27	48.3000	48.5800	48.3000	48.5800	-4.427%	5	226	-42.363%
2026-04-24	48.7500	50.8300	48.7500	50.8300	-1.301%	2	227	-44.914%
2026-04-23	50.7100	51.5000	50.7100	51.5000	+4.995%	2	226	-45.631%
2026-04-21	49.0300	49.0500	49.0300	49.0500	-6.607%	150	163	-42.915%
2026-04-20	52.5200	52.5200	52.5200	52.5200	+25.346%	10	163	-46.687%
2026-04-14	40.0000	41.9000	40.0000	41.9000	+4.724%	14	154	-33.174%
2026-04-08	40.0100	40.0100	40.0100	40.0100	+25.818%	1	160	-30.017%
2026-04-07	31.8000	31.8000	31.8000	31.8000	-6.084%	1	159	-11.950%
2026-04-02	33.8600	33.8600	33.8600	33.8600	-3.916%	1	158	-17.307%
2026-04-01	35.2400	35.2400	35.2400	35.2400	+8.765%	2	158	-20.545%
2026-03-31	32.6000	32.6000	32.4000	32.4000	+9.645%	2	160	-13.580%
2026-03-30	31.5500	31.5500	29.5500	29.5500	-2.796%	4	160	-5.245%
2026-03-27	30.3000	30.4000	30.3000	30.4000	-32.444%	2	160	-7.895%
2026-03-25	44.6500	45.0000	44.6500	45.0000	+4.530%	12	160	-37.778%
2026-03-24	42.9000	43.0500	42.9000	43.0500	-19.892%	2	160	-34.959%
2026-03-23	50.8100	53.7400	50.8100	53.7400	+2.655%	4	160	-47.897%
2026-03-20	52.4000	52.4000	52.3500	52.3500	-7.181%	2	159	-46.514%
2026-03-18	56.4000	56.4000	56.4000	56.4000	+4.541%	40	159	-50.355%
2026-03-13	53.4200	54.8100	53.4200	53.9500	+0.785%	22	150	-48.100%
2026-03-10	53.0000	53.5300	53.0000	53.5300	+0.262%	4	169	-47.693%
2026-03-09	52.4600	53.4700	51.0000	53.3900	+4.461%	7	168	-47.556%
2026-03-06	51.3100	51.3100	51.1100	51.1100	-15.730%	2	169	-45.216%
2026-03-04	55.5500	60.6500	55.5500	60.6500	+35.229%	4	170	-53.833%
2026-03-03	39.1000	44.8500	39.1000	44.8500	+1.264%	2	168	-37.570%
2026-03-02	44.2900	44.2900	44.2900	44.2900	+0.545%	1	168	-36.780%
2026-02-25	36.1500	44.0500	36.1500	44.0500	+34.874%	7	170	-36.436%
2026-02-17	30.9500	32.6600	30.9500	32.6600	+3.028%	21	170	-14.268%
2026-02-13	31.6700	31.7000	31.6700	31.7000	+18.284%	4	158	-11.672%
2026-02-11	27.0000	27.0000	26.8000	26.8000	-17.538%	2	158	+4.478%
2026-02-09	32.5000	32.5000	32.5000	32.5000	+12.069%	8	159	-13.846%
2026-02-06	29.0000	29.0000	29.0000	29.0000	+6.618%	2	167	-3.448%
2026-02-05	28.4000	29.8000	27.2000	27.2000	-21.546%	8	166	+2.941%
2026-02-04	33.2000	34.6700	33.2000	34.6700	-22.784%	29	160	-19.239%
2026-02-02	45.0000	45.0000	44.8500	44.9000	-6.458%	4	135	-37.639%
2026-01-30	50.0000	50.7500	47.4000	48.0000	-4.950%	6	136	-41.667%
2026-01-29	49.1000	50.5000	47.4300	50.5000	-40.672%	8	137	-44.554%
2026-01-13	85.1200	85.1200	85.1200	85.1200	+2.802%	1	135	-67.105%
2026-01-12	82.8000	82.8000	82.8000	82.8000	+1.908%	1	135	-66.184%
2026-01-09	81.2500	81.2500	81.2500	81.2500	-10.744%	1	135	-65.538%
2026-01-06	91.0300	91.0300	91.0300	91.0300	+3.162%	1	135	-69.241%
2026-01-05	88.2400	88.2400	88.2400	88.2400	+22.386%	1	135	-68.268%
2025-12-31	72.1000	72.1000	72.1000	72.1000	-21.970%	1	135	-61.165%
2025-12-22	92.1000	93.0500	92.1000	92.4000	-18.049%	3	135	-69.697%
2025-12-10	112.7500	112.7500	112.7500	112.7500	-0.442%	4	134	-75.166%
2025-12-04	113.2500	113.2500	113.2500	113.2500	-0.291%	4	130	-75.276%
2025-12-02	113.5800	113.5800	113.5800	113.5800	+13.648%	1	128	-75.348%
2025-12-01	99.9400	99.9400	99.9400	99.9400	+1.565%	1	128	-71.983%
2025-11-19	98.4000	98.4000	98.4000	98.4000	-10.708%	1	127	-71.545%
2025-11-17	110.0000	110.2500	110.0000	110.2000	-30.041%	3	127	-74.592%
2025-10-23	157.4700	157.5200	157.4700	157.5200	-9.953%	2	127	-82.224%
2025-10-15	174.9300	174.9300	174.9300	174.9300	-20.269%	2	129	-83.994%
2025-10-06	217.0000	219.5000	217.0000	219.4000	+48.695%	14	128	-87.238%
2025-09-26	147.6000	147.6000	147.5500	147.5500	-6.732%	2	123	-81.023%
2025-09-15	158.2000	158.2000	158.2000	158.2000	+5.876%	3	123	-82.301%
2025-09-09	149.4200	149.4200	149.4200	149.4200	-3.594%	1	126	-81.261%
2025-08-15	154.9900	154.9900	154.9900	154.9900	-28.560%	3	126	-81.934%
2025-07-31	216.9500	216.9500	216.9500	216.9500	-9.480%	1	126	-87.094%
2025-07-22	230.8700	239.6700	230.8700	239.6700	+13.588%	2	126	-88.317%
2025-06-26	207.5400	211.0000	207.5400	211.0000	+13.240%	3	127	-86.730%
2025-06-24	177.7700	186.3300	177.0600	186.3300	+22.586%	9	127	-84.973%
2025-06-23	152.0000	152.0000	152.0000	152.0000	+46.789%	1	125	-81.579%
2025-05-30	103.5500	103.5500	103.5500	103.5500	+0.291%	10	125	-72.960%
2025-05-29	103.2500	103.2500	103.2500	103.2500	-3.197%	5	130	-72.881%
2025-05-13	106.6600	106.6600	106.6600	106.6600	+49.384%	46	125	-73.748%
2025-05-07	71.4000	71.4000	71.4000	71.4000	-1.626%	2	125	-60.784%
2025-04-30	72.5800	72.5800	72.5800	72.5800	-7.917%	7	125	-61.422%
2025-04-29	78.8200	78.8200	78.8200	78.8200	+6.687%	1	125	-64.476%
2025-04-28	73.6800	73.8800	73.6600	73.8800	-3.172%	3	126	-62.101%
2025-04-24	76.3000	76.3000	76.3000	76.3000	+5.752%	2	124	-63.303%
2025-04-23	72.1500	72.1500	72.1500	72.1500	+26.468%	2	124	-61.192%
2025-04-21	58.9500	58.9500	57.0500	57.0500	+3.954%	7	122	-50.920%
2025-04-10	52.3400	54.8800	52.3400	54.8800	+10.869%	30	116	-48.980%
2025-04-09	49.5000	49.5000	49.5000	49.5000	+9.055%	2	86	-43.434%
2025-04-08	51.1600	51.1600	45.0000	45.3900	-4.442%	35	88	-38.312%
2025-04-07	45.5000	47.5000	44.1500	47.5000	+0.211%	9	101	-41.053%
2025-04-04	47.4000	47.4000	47.4000	47.4000	-15.463%	2	96	-40.928%
2025-04-03	54.5800	56.0700	54.5800	56.0700	-13.738%	15	96	-50.062%
2025-04-02	65.0000	65.0000	65.0000	65.0000	+8.605%	1	91	-56.923%
2025-04-01	59.8500	59.8500	59.8500	59.8500	+4.450%	1	91	-53.216%
2025-03-31	57.3000	57.3000	57.3000	57.3000	-24.605%	5	90	-51.134%
2025-03-24	76.0000	76.0000	76.0000	76.0000	+6.338%	2	85	-63.158%
2025-03-17	71.4700	71.4700	71.4700	71.4700	+2.835%	2	87	-60.823%
2025-03-12	69.5000	69.5000	69.5000	69.5000	-24.151%	1	87	-59.712%
2025-03-07	91.6300	91.6300	91.6300	91.6300	+11.621%	2	86	-69.442%
2025-03-03	82.0900	82.0900	82.0900	82.0900	+5.991%	1	86	-65.891%
2025-02-28	77.4500	77.4500	77.4500	77.4500	-7.688%	2	86	-63.848%
2025-02-25	84.1200	84.1200	83.9000	83.9000	-14.822%	11	87	-66.627%
2025-02-24	98.5000	98.5000	98.5000	98.5000	-37.984%	1	76	-71.574%
2025-02-13	158.8300	158.8300	158.8300	158.8300	+23.979%	1	76	-82.371%
2025-01-14	128.1100	128.1100	128.1100	128.1100	-1.180%	1	77	-78.144%
2025-01-08	129.6400	129.6400	129.6400	129.6400	-0.123%	1	78	-78.402%
2025-01-02	129.8000	129.8000	129.8000	129.8000	-10.421%	3	78	-78.428%
2024-12-26	144.9000	144.9000	144.9000	144.9000	-21.591%	3	81	-80.676%
2024-12-09	184.8000	184.8000	184.8000	184.8000	+6.384%	1	81	-84.848%
2024-12-02	173.1000	173.7100	173.1000	173.7100	+16.506%	3	82	-83.881%
2024-11-14	148.2000	149.1000	148.2000	149.1000	-16.377%	3	82	-81.221%
2024-11-12	178.3000	178.3000	178.3000	178.3000	+38.776%	1	79	-84.296%
2024-11-07	128.4800	128.4800	128.4800	128.4800	+1.710%	2	80	-78.207%
2024-11-06	106.5700	126.3200	106.5700	126.3200	+52.193%	4	82	-77.834%
2024-11-05	83.5000	83.5000	83.0000	83.0000	+14.011%	2	84	-66.265%
2024-11-04	73.2800	73.2800	72.6500	72.8000	-8.139%	4	84	-61.538%
2024-11-01	79.2500	79.2500	79.2500	79.2500	+1.511%	4	85	-64.669%
2024-10-31	85.4500	85.4500	78.0700	78.0700	-26.084%	4	85	-64.135%
2024-10-29	105.6200	105.6200	105.6200	105.6200	-0.076%	1	83	-73.490%
2024-10-18	105.7000	105.7000	105.7000	105.7000	+11.029%	6	83	-73.510%
2024-10-17	95.2700	95.2700	95.2000	95.2000	+12.530%	5	83	-70.588%
2024-10-15	84.6000	84.6000	84.6000	84.6000	-0.762%	1	83	-66.903%
2024-10-14	83.7000	85.2500	83.7000	85.2500	+7.368%	6	83	-67.155%
2024-09-27	79.0000	79.4700	79.0000	79.4000	+23.101%	44	81	-64.736%
2024-09-20	64.5000	64.5000	64.5000	64.5000	+9.229%	20	80	-56.589%
2024-09-10	59.0500	59.0500	59.0500	59.0500	+2.731%	1	80	-52.583%
2024-09-09	57.4800	57.4800	57.4800	57.4800	-27.424%	1	79	-51.287%
2024-08-30	82.8200	82.8200	79.2000	79.2000	-8.945%	26	70	-64.646%
2024-08-29	87.1800	87.1800	86.9800	86.9800	+1.648%	2	70	-67.809%
2024-08-28	87.0000	87.0000	84.0000	85.5700	-3.637%	5	68	-67.278%
2024-08-27	90.0000	90.0000	88.8000	88.8000	-11.554%	11	64	-68.468%
2024-08-23	100.4000	100.4000	100.4000	100.4000	+9.249%	20	53	-72.112%
2024-08-22	91.9000	91.9000	91.9000	91.9000	-4.569%	10	53	-69.532%
2024-08-21	94.7000	96.3000	94.7000	96.3000	+11.291%	21	43	-70.924%
2024-08-20	89.5000	89.5000	86.5000	86.5300	-2.226%	22	43	-67.641%
2024-08-14	88.5000	88.5000	88.5000	88.5000	+0.568%	2	21	-68.362%
2024-08-12	87.9500	88.0000	87.9500	88.0000	-3.941%	3	21	-68.182%
2024-08-09	91.6100	91.6100	91.6100	91.6100	+11.720%	6	19	-69.436%
2024-08-07	86.0000	86.0000	82.0000	82.0000	-8.889%	5	19	-65.854%
2024-08-06	90.9000	90.9000	90.0000	90.0000	-1.131%	2	17	-68.889%
2024-08-05	91.0300	91.0300	91.0300	91.0300	-7.443%	2	16	-69.241%
2024-08-02	98.3500	98.3500	98.3500	98.3500	-17.836%	20	16	-71.530%
2024-07-15	117.3000	119.7000	117.3000	119.7000	+10.120%	4	17	-76.608%
2024-07-09	109.2500	109.5800	108.7000	108.7000	+5.575%	6	18	-74.241%
2024-07-05	102.9600	102.9600	102.9600	102.9600	-13.077%	2	15	-72.805%
2024-07-02	118.4500	118.4500	118.4500	118.4500	-1.168%	1	14	-76.361%
2024-07-01	119.4500	119.8500	119.3000	119.8500	+18.628%	3	14	-76.637%
2024-05-16	101.0300	101.0300	101.0300	101.0300	+6.247%	1	17	-72.285%
2024-05-13	95.0900	95.0900	95.0900	95.0900	-21.556%	4	16	-70.554%
2024-04-29	121.2200	121.2200	121.2200	121.2200	+9.831%	1	12	-76.902%
2024-04-18	110.3700	110.3700	110.3700	110.3700	+4.666%	1	11	-74.631%
2024-04-17	105.4500	105.4500	105.4500	105.4500	-23.559%	10	11	-73.447%
2024-04-02	137.9500	137.9500	137.9500	137.9500	0.000%	1	1	-79.703%