Dark

COIN20261218C390
COIN Dec 18 2026 390.00 Call (COIN261218C00390000)
option OPRA

EOD

Sep 21, 2026

2.60+62.500%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.4300	2.6000	2.4300	2.6000	+62.500%	2	578	0.000%
2026-09-18	1.6000	1.6000	1.6000	1.6000	+90.476%	1	578	+62.500%
2026-09-17	0.7500	0.8400	0.7500	0.8400	-22.222%	21	577	+209.524%
2026-09-16	0.8100	1.1200	0.8100	1.0800	-28.000%	11	595	+140.741%
2026-09-15	1.5000	1.5000	1.5000	1.5000	-28.571%	3	586	+73.333%
2026-09-14	1.6900	2.2200	1.6900	2.1000	+15.385%	19	589	+23.810%
2026-09-09	2.1500	2.1500	1.8200	1.8200	-6.667%	11	574	+42.857%
2026-09-08	2.0000	2.0000	1.9500	1.9500	-8.879%	2	574	+33.333%
2026-09-04	2.0600	2.1500	2.0600	2.1400	-16.406%	142	491	+21.495%
2026-09-03	2.0000	2.5600	2.0000	2.5600	+61.006%	57	491	+1.563%
2026-09-02	1.5900	1.5900	1.5900	1.5900	-47.000%	1	506	+63.522%
2026-08-27	3.0000	3.0000	3.0000	3.0000	-19.571%	5	507	-13.333%
2026-08-21	3.8000	3.8000	3.7300	3.7300	+80.193%	3	507	-30.295%
2026-08-20	2.3000	2.3000	2.0400	2.0700	+93.458%	4	510	+25.604%
2026-08-19	1.1600	1.1600	1.0700	1.0700	+62.121%	7	511	+142.991%
2026-08-18	0.9000	0.9000	0.6600	0.6600	-25.843%	3	511	+293.939%
2026-08-12	1.0100	1.0100	0.8900	0.8900	-8.247%	4	512	+192.135%
2026-08-11	0.9800	1.0200	0.9700	0.9700	-3.960%	22	512	+168.041%
2026-08-10	0.9700	1.0100	0.9700	1.0100	-13.675%	2	507	+157.426%
2026-08-07	1.4800	1.4800	1.1700	1.1700	-3.306%	24	507	+122.222%
2026-08-06	1.2500	1.2900	1.2000	1.2100	+5.217%	10	514	+114.876%
2026-07-31	1.1500	1.1500	1.1500	1.1500	-61.538%	5	518	+126.087%
2026-07-22	2.9900	2.9900	2.9900	2.9900	-26.536%	1	518	-13.043%
2026-07-21	4.0700	4.0700	4.0700	4.0700	+68.182%	10	518	-36.118%
2026-07-20	2.4200	2.4200	2.4200	2.4200	-16.552%	11	522	+7.438%
2026-07-14	2.9000	2.9000	2.9000	2.9000	+3.571%	50	522	-10.345%
2026-07-10	2.8000	2.8000	2.8000	2.8000	+4.478%	10	525	-7.143%
2026-07-09	2.6800	2.6800	2.6800	2.6800	+8.943%	1	525	-2.985%
2026-07-01	2.4600	2.4600	2.4600	2.4600	+17.143%	1	526	+5.691%
2026-06-25	2.1000	2.1000	2.1000	2.1000	-50.935%	1	527	+23.810%
2026-06-22	4.2500	4.2800	4.2500	4.2800	+12.632%	2	528	-39.252%
2026-06-17	3.8000	3.8000	3.8000	3.8000	+16.208%	2	527	-31.579%
2026-06-10	3.4500	3.4500	3.1000	3.2700	+5.145%	11	527	-20.489%
2026-06-09	3.2000	3.2000	3.1100	3.1100	-9.855%	2	517	-16.399%
2026-06-05	3.4500	3.4500	3.4500	3.4500	-50.000%	1	518	-24.638%
2026-05-29	7.1000	7.1000	6.9000	6.9000	+48.707%	11	519	-62.319%
2026-05-28	4.6400	4.6400	4.6400	4.6400	-7.200%	3	525	-43.966%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-12.281%	1	522	-48.000%
2026-05-26	5.7000	5.7000	5.7000	5.7000	-7.767%	10	522	-54.386%
2026-05-22	7.1000	7.1000	6.1800	6.1800	-22.750%	10	526	-57.929%
2026-05-20	8.0000	8.0000	7.9500	8.0000	+8.108%	22	526	-67.500%
2026-05-19	7.3500	7.4000	7.3000	7.4000	+2.069%	7	512	-64.865%
2026-05-18	7.2500	7.2500	6.8500	7.2500	-20.765%	8	512	-64.138%
2026-05-15	9.8500	9.8500	8.7500	9.1500	-26.800%	46	512	-71.585%
2026-05-14	12.9500	13.1500	12.5000	12.5000	+38.889%	5	508	-79.200%
2026-05-12	11.3100	11.3100	9.0000	9.0000	-14.286%	22	519	-71.111%
2026-05-05	10.5000	10.5000	10.5000	10.5000	+6.061%	1	519	-75.238%
2026-05-04	9.9000	9.9000	9.9000	9.9000	-7.477%	1	519	-73.737%
2026-04-20	10.3000	10.7000	10.3000	10.7000	-4.464%	10	518	-75.701%
2026-04-17	13.0000	13.3000	11.2000	11.2000	+40.000%	17	518	-76.786%
2026-04-16	8.0000	8.0000	8.0000	8.0000	0.000%	13	512	-67.500%
2026-04-15	7.0000	8.0000	6.9500	8.0000	+61.290%	22	507	-67.500%
2026-04-13	4.9600	4.9600	4.9600	4.9600	+10.222%	2	496	-47.581%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-9.091%	3	498	-42.222%
2026-04-08	5.7000	5.7000	4.9500	4.9500	-1.000%	11	498	-47.475%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-13.043%	1	495	-48.000%
2026-04-06	6.0000	6.0000	5.7500	5.7500	+5.893%	2	495	-54.783%
2026-04-02	5.4300	5.4300	5.4300	5.4300	-0.367%	1	496	-52.118%
2026-03-31	5.4500	5.4500	5.4500	5.4500	+18.478%	1	496	-52.294%
2026-03-30	4.6000	4.6000	4.6000	4.6000	-26.400%	1	496	-43.478%
2026-03-26	6.1000	6.2500	6.1000	6.2500	-19.355%	5	497	-58.400%
2026-03-24	8.0000	8.0000	7.5000	7.7500	-22.500%	6	496	-66.452%
2026-03-23	9.8000	10.2500	9.8000	10.0000	+7.527%	6	496	-74.000%
2026-03-20	9.3000	9.3000	9.3000	9.3000	-7.000%	1	492	-72.043%
2026-03-19	10.0000	10.0000	10.0000	10.0000	-13.043%	1	492	-74.000%
2026-03-18	10.8500	13.0500	10.5000	11.5000	+0.701%	20	492	-77.391%
2026-03-17	11.1000	11.7700	11.1000	11.4200	+0.175%	4	492	-77.233%
2026-03-16	11.5000	12.0000	11.0700	11.4000	+1.695%	8	492	-77.193%
2026-03-13	12.1500	12.1700	10.1300	11.2100	-0.884%	9	492	-76.806%
2026-03-10	11.1000	11.3100	11.1000	11.3100	-0.789%	2	490	-77.011%
2026-03-09	11.3500	11.4000	11.3500	11.4000	+7.547%	40	489	-77.193%
2026-03-06	10.5000	10.7600	10.5000	10.6000	-12.829%	3	509	-75.472%
2026-03-05	13.0400	13.0400	12.0800	12.1600	-8.226%	14	510	-78.618%
2026-03-04	11.3900	13.6500	11.3900	13.2500	+70.528%	8	511	-80.377%
2026-03-02	7.7700	7.7700	7.7700	7.7700	+2.237%	1	506	-66.538%
2026-02-26	7.6000	7.6000	7.6000	7.6000	-12.644%	1	505	-65.789%
2026-02-25	6.0000	8.7000	6.0000	8.7000	+83.158%	6	500	-70.115%
2026-02-24	4.7500	4.7500	4.7500	4.7500	-15.929%	10	500	-45.263%
2026-02-20	5.6500	5.6500	5.6500	5.6500	+36.804%	13	500	-53.982%
2026-02-12	4.1300	4.1300	4.1300	4.1300	-41.831%	2	500	-37.046%
2026-02-04	7.6500	7.9100	6.8900	7.1000	-21.978%	83	502	-63.380%
2026-02-02	9.1000	9.1000	9.1000	9.1000	-8.174%	1	506	-71.429%
2026-01-30	9.1700	9.9100	9.1700	9.9100	-0.101%	2	507	-73.764%
2026-01-29	10.9200	10.9200	9.6400	9.9200	-16.569%	6	507	-73.790%
2026-01-28	12.3600	12.3600	11.8300	11.8900	+0.848%	6	507	-78.133%
2026-01-27	11.7700	12.1800	11.7700	11.7900	-7.529%	6	503	-77.947%
2026-01-26	12.9500	12.9500	12.7400	12.7500	-9.958%	6	503	-79.608%
2026-01-23	14.9400	14.9400	13.5200	14.1600	-8.171%	6	503	-81.638%
2026-01-22	16.4100	16.4100	15.4200	15.4200	-3.625%	6	503	-83.139%
2026-01-21	16.0000	16.0000	16.0000	16.0000	-4.249%	1	503	-83.750%
2026-01-20	18.9200	19.0700	16.7100	16.7100	-22.423%	7	504	-84.440%
2026-01-16	21.5900	21.5900	21.5400	21.5400	-12.082%	2	504	-87.929%
2026-01-15	25.5000	25.5000	24.5000	24.5000	+2.596%	10	504	-89.388%
2026-01-13	23.8800	23.8800	23.8800	23.8800	+7.471%	5	504	-89.112%
2026-01-12	22.2200	22.2200	22.2200	22.2200	-3.391%	1	507	-88.299%
2026-01-09	23.0000	23.0000	23.0000	23.0000	-5.738%	5	508	-88.696%
2026-01-06	26.8300	26.8300	24.0000	24.4000	-9.963%	115	508	-89.344%
2026-01-05	26.4500	28.0500	26.4500	27.1000	+39.475%	31	568	-90.406%
2026-01-02	19.4300	19.4300	19.4300	19.4300	+0.413%	2	563	-86.619%
2025-12-29	19.3500	19.3500	19.3500	19.3500	-6.971%	1	561	-86.563%
2025-12-26	20.0000	20.8000	20.0000	20.8000	-22.677%	2	561	-87.500%
2025-12-22	26.9000	26.9000	26.9000	26.9000	+2.476%	2	563	-90.335%
2025-12-17	28.7300	28.7300	26.2500	26.2500	-11.017%	4	563	-90.095%
2025-12-16	30.5000	30.5000	29.5000	29.5000	-0.840%	4	562	-91.186%
2025-12-15	30.7500	30.7500	29.4600	29.7500	-23.640%	36	562	-91.261%
2025-12-08	39.5900	39.6400	38.9400	38.9600	+2.392%	16	571	-93.326%
2025-12-05	38.0500	38.0500	38.0500	38.0500	-9.491%	2	577	-93.167%
2025-12-03	40.5400	42.0400	40.5400	42.0400	+3.674%	99	556	-93.815%
2025-12-02	38.3300	40.5500	38.3300	40.5500	+19.265%	5	537	-93.588%
2025-12-01	34.0000	34.0000	34.0000	34.0000	-15.296%	2	536	-92.353%
2025-11-28	41.5700	41.5700	40.1400	40.1400	+32.870%	3	536	-93.523%
2025-11-25	28.9500	30.2100	28.9500	30.2100	-6.471%	59	533	-91.394%
2025-11-24	29.6500	32.3000	29.6500	32.3000	+12.348%	3	582	-91.950%
2025-11-21	28.7500	28.7500	28.7500	28.7500	-7.556%	1	579	-90.957%
2025-11-20	29.9800	31.1000	29.9800	31.1000	-16.622%	2	579	-91.640%
2025-11-19	37.3000	37.3000	37.3000	37.3000	-15.515%	29	569	-93.029%
2025-11-17	44.1500	44.1500	44.1500	44.1500	-12.713%	2	550	-94.111%
2025-11-14	41.9600	50.6100	41.9600	50.5800	+1.546%	59	540	-94.860%
2025-11-13	50.3000	50.3000	49.3200	49.8100	-22.172%	30	559	-94.780%
2025-11-10	64.0000	64.0000	64.0000	64.0000	+4.952%	1	560	-95.938%
2025-11-07	51.0600	60.9800	50.5900	60.9800	+11.583%	4	561	-95.736%
2025-11-06	54.6500	54.6500	54.6500	54.6500	-41.769%	2	559	-95.242%
2025-10-27	93.9500	93.9500	93.8500	93.8500	+13.620%	2	557	-97.230%
2025-10-24	82.6000	82.6000	82.6000	82.6000	+15.849%	2	557	-96.852%
2025-10-23	68.8200	71.3000	68.8200	71.3000	+10.372%	2	557	-96.353%
2025-10-22	64.0400	64.6000	64.0400	64.6000	-25.439%	2	556	-95.975%
2025-10-20	81.0400	86.6400	81.0400	86.6400	+14.000%	58	499	-96.999%
2025-10-17	71.5000	76.0000	71.5000	76.0000	-11.163%	2	518	-96.579%
2025-10-13	81.5500	85.5500	81.5500	85.5500	-1.212%	7	518	-96.961%
2025-10-10	96.6500	96.6500	86.6000	86.6000	-17.992%	9	524	-96.998%
2025-10-09	105.5500	105.6000	105.5500	105.6000	+5.611%	2	516	-97.538%
2025-10-03	100.0000	100.0000	99.9900	99.9900	+44.286%	4	516	-97.400%
2025-09-29	69.2000	69.3000	69.2000	69.3000	+1.168%	2	519	-96.248%
2025-09-23	68.5500	68.6500	68.4000	68.5000	-0.117%	4	519	-96.204%
2025-09-22	69.2000	69.2500	68.5800	68.5800	+11.295%	14	519	-96.209%
2025-09-17	62.0500	62.0500	61.6200	61.6200	+12.240%	9	520	-95.781%
2025-09-02	56.0500	56.0500	54.9000	54.9000	-6.585%	2	519	-95.264%
2025-08-25	60.4500	60.5200	55.9000	58.7700	+10.387%	31	520	-95.576%
2025-08-20	53.2400	53.2400	53.2400	53.2400	-24.728%	5	549	-95.116%
2025-08-13	72.2100	72.2100	70.7300	70.7300	+18.357%	2	554	-96.324%
2025-08-08	59.7600	59.7600	59.7600	59.7600	+2.645%	5	553	-95.649%
2025-08-06	58.2200	58.2200	58.2200	58.2200	-12.200%	29	548	-95.534%
2025-08-04	66.0800	66.3100	66.0800	66.3100	-6.894%	81	519	-96.079%
2025-08-01	69.9100	71.2200	69.9100	71.2200	-35.366%	2	439	-96.349%
2025-07-31	111.8500	111.8500	110.1900	110.1900	+5.495%	3	437	-97.640%
2025-07-30	111.5200	111.5200	104.4500	104.4500	-30.828%	22	437	-97.511%
2025-07-18	151.0000	151.0000	151.0000	151.0000	+11.852%	1	437	-98.278%
2025-07-17	135.0000	135.0000	135.0000	135.0000	+8.000%	1	437	-98.074%
2025-07-16	128.0800	128.0800	125.0000	125.0000	+3.786%	3	437	-97.920%
2025-07-15	120.7800	120.7800	119.5000	120.4400	-4.215%	3	439	-97.841%
2025-07-14	125.7400	125.7400	125.7400	125.7400	+6.740%	1	440	-97.932%
2025-07-11	117.8000	117.8000	117.8000	117.8000	+15.422%	1	440	-97.793%
2025-07-09	102.0600	102.0600	102.0600	102.0600	+1.856%	2	440	-97.452%
2025-07-07	101.4200	101.4200	100.2000	100.2000	+1.202%	3	438	-97.405%
2025-06-27	99.6000	99.6000	96.9000	99.0100	-15.592%	4	440	-97.374%
2025-06-26	117.3000	117.3000	117.3000	117.3000	+20.000%	2	442	-97.783%
2025-06-25	97.7500	97.7500	97.7500	97.7500	+57.534%	8	440	-97.340%
2025-06-18	62.1500	62.1500	62.0500	62.0500	+25.177%	5	440	-95.810%
2025-05-28	49.4800	49.5700	49.4800	49.5700	-8.879%	7	440	-94.755%
2025-05-27	55.4600	56.0200	54.1700	54.4000	-8.740%	348	447	-95.221%
2025-05-22	59.7200	59.7200	59.6100	59.6100	+13.284%	7	244	-95.638%
2025-05-14	52.6200	52.6200	52.6200	52.6200	+8.989%	1	237	-95.059%
2025-05-13	39.3800	48.2800	39.3800	48.2800	+84.486%	231	238	-94.615%
2025-05-12	26.1700	26.1700	26.1700	26.1700	-6.435%	20	152	-90.065%
2025-05-06	27.9700	27.9700	27.9700	27.9700	-3.784%	10	172	-90.704%
2025-05-05	29.5000	30.1100	29.0700	29.0700	-8.094%	21	182	-91.056%
2025-05-02	31.4300	32.1000	30.5400	31.6300	-3.361%	142	162	-91.780%
2025-05-01	31.9300	32.7300	28.2700	32.7300	+8.557%	123	173	-92.056%
2025-04-30	29.4200	30.2000	29.4200	30.1500	-7.202%	23	173	-91.376%
2025-04-24	32.4900	32.4900	32.4900	32.4900	+51.469%	1	166	-91.998%
2025-04-21	21.4500	21.4500	21.4500	21.4500	+2.143%	1	167	-87.879%
2025-04-16	21.0000	21.0000	21.0000	21.0000	-32.800%	1	166	-87.619%
2025-03-24	31.2500	31.2500	31.2500	31.2500	-26.729%	33	167	-91.680%
2025-03-07	39.9000	42.6500	39.9000	42.6500	+19.301%	4	167	-93.904%
2025-03-04	33.6500	35.7500	33.6500	35.7500	-57.491%	2	167	-92.727%
2025-01-29	84.1000	84.1000	84.1000	84.1000	+2.938%	5	167	-96.908%
2025-01-28	81.7000	81.7000	81.7000	81.7000	+23.507%	5	168	-96.818%
2025-01-13	66.1400	66.1500	66.1300	66.1500	-4.545%	3	168	-96.070%
2024-12-30	69.3000	69.3000	69.3000	69.3000	-9.660%	2	171	-96.248%
2024-12-27	76.7100	76.7100	76.7100	76.7100	-13.828%	2	172	-96.611%
2024-12-19	89.0200	89.0200	89.0200	89.0200	-34.960%	9	172	-97.079%
2024-12-05	136.2000	136.8700	136.2000	136.8700	+40.524%	5	181	-98.100%
2024-11-13	111.1600	111.3300	96.1400	97.4000	-21.102%	82	176	-97.331%
2024-11-11	123.4500	123.4500	123.4500	123.4500	+62.648%	25	142	-97.894%
2024-11-07	75.9000	75.9000	75.9000	75.9000	+31.679%	1	142	-96.574%
2024-10-29	57.4500	57.9500	57.4500	57.6400	+22.769%	3	142	-95.489%
2024-10-15	48.1000	48.1000	46.9500	46.9500	+19.618%	11	142	-94.462%
2024-09-30	39.2500	39.2500	39.2500	39.2500	-4.151%	6	142	-93.376%
2024-09-27	40.9500	40.9500	40.9500	40.9500	+6.641%	6	148	-93.651%
2024-09-26	38.4000	38.4000	38.4000	38.4000	+14.970%	3	145	-93.229%
2024-09-23	33.4000	33.4000	33.4000	33.4000	+13.528%	1	142	-92.216%
2024-09-05	29.4200	29.4200	29.4200	29.4200	-8.349%	1	143	-91.162%
2024-09-04	32.1000	32.1000	32.1000	32.1000	-39.775%	33	142	-91.900%
2024-08-16	53.3500	53.3500	53.3000	53.3000	+7.136%	4	111	-95.122%
2024-08-14	49.7500	49.7500	49.7500	49.7500	-8.430%	2	111	-94.774%
2024-08-05	53.7700	54.3300	53.7700	54.3300	-17.619%	150	111	-95.214%
2024-07-31	65.9500	65.9500	65.9500	65.9500	-25.006%	3	11	-96.058%
2024-07-19	87.9400	87.9400	87.9400	87.9400	+26.351%	8	9	-97.043%
2024-04-16	69.6000	69.6000	69.6000	69.6000	-29.376%	1	1	-96.264%
2024-04-11	98.5500	98.5500	98.5500	98.5500	-10.661%	1	2	-97.362%
2024-03-25	110.3100	110.3100	110.3100	110.3100	0.000%	2	1	-97.643%