Dark

COIN20261218C410
COIN Dec 18 2026 410.00 Call (COIN261218C00410000)
option OPRA

EOD

Sep 23, 2026

1.44+5.882%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.4800	1.4800	1.4400	1.4400	+5.882%	3	149	0.000%
2026-09-22	1.3600	1.3600	1.3600	1.3600	-36.150%	1	149	+5.882%
2026-09-21	2.0400	2.1300	2.0400	2.1300	+17.680%	2	149	-32.394%
2026-09-18	0.7900	1.8100	0.7800	1.8100	+187.302%	23	149	-20.442%
2026-09-17	0.7500	0.7500	0.6100	0.6300	+5.000%	34	161	+128.571%
2026-09-16	0.8100	0.8100	0.6000	0.6000	-40.000%	5	145	+140.000%
2026-09-15	1.0000	1.0000	1.0000	1.0000	-35.065%	10	145	+44.000%
2026-09-14	1.3900	1.5400	1.3900	1.5400	+52.475%	2	155	-6.494%
2026-09-10	1.0100	1.0100	1.0100	1.0100	-36.875%	3	154	+42.574%
2026-09-04	1.6200	1.7100	1.6000	1.6000	-23.810%	3	154	-10.000%
2026-09-03	2.1000	2.1000	2.1000	2.1000	+56.716%	10	154	-31.429%
2026-09-02	1.3300	1.3400	1.3000	1.3400	-22.989%	26	154	+7.463%
2026-08-31	1.2500	1.7400	1.2500	1.7400	-6.452%	6	156	-17.241%
2026-08-28	1.8600	1.8600	1.8600	1.8600	-8.374%	1	156	-22.581%
2026-08-26	2.0300	2.0300	2.0300	2.0300	-14.346%	1	156	-29.064%
2026-08-25	2.1800	2.3700	2.1800	2.3700	+53.896%	4	157	-39.241%
2026-08-20	1.5300	1.5400	1.5300	1.5400	+110.959%	6	156	-6.494%
2026-08-18	0.6700	0.7300	0.6600	0.7300	-3.947%	22	156	+97.260%
2026-08-17	0.7600	0.7600	0.7600	0.7600	-10.588%	1	146	+89.474%
2026-08-14	0.8500	0.8500	0.8500	0.8500	+30.769%	1	145	+69.412%
2026-08-12	0.6700	0.6700	0.6500	0.6500	-13.333%	5	146	+121.538%
2026-08-11	0.8500	0.8500	0.6500	0.7500	-11.765%	8	148	+92.000%
2026-08-10	0.8700	0.8700	0.8500	0.8500	-15.842%	4	144	+69.412%
2026-08-07	0.9200	1.0100	0.9200	1.0100	+3.061%	2	144	+42.574%
2026-08-06	0.9800	0.9800	0.9800	0.9800	-6.667%	2	145	+46.939%
2026-08-04	1.1000	1.1000	1.0500	1.0500	0.000%	2	145	+37.143%
2026-07-31	1.0500	1.0500	1.0500	1.0500	-34.375%	14	145	+37.143%
2026-07-30	1.4100	1.6000	1.4100	1.6000	-6.433%	2	145	-10.000%
2026-07-24	1.7100	1.7100	1.7100	1.7100	-31.873%	1	145	-15.789%
2026-07-22	2.5100	2.5100	2.5100	2.5100	-31.044%	1	146	-42.629%
2026-07-21	3.5000	3.6400	3.4000	3.6400	+57.576%	3	147	-60.440%
2026-07-20	2.3100	2.3100	2.3100	2.3100	+20.313%	1	146	-37.662%
2026-07-17	1.9200	1.9200	1.9200	1.9200	-18.987%	1	146	-25.000%
2026-07-08	2.3200	2.3800	2.2800	2.3700	+41.071%	12	145	-39.241%
2026-06-30	1.6800	1.6800	1.6800	1.6800	+30.233%	1	142	-14.286%
2026-06-26	1.2900	1.2900	1.2900	1.2900	-42.920%	1	141	+11.628%
2026-06-23	2.4400	2.5200	2.2600	2.2600	-38.420%	9	141	-36.283%
2026-06-22	3.6000	3.6700	3.6000	3.6700	+26.117%	2	143	-60.763%
2026-06-18	3.0900	3.0900	2.8600	2.9100	-13.393%	101	90	-50.515%
2026-06-16	3.3600	3.3600	3.3600	3.3600	-7.945%	1	90	-57.143%
2026-06-15	3.6500	3.6500	3.6500	3.6500	+8.955%	10	90	-60.548%
2026-06-10	3.4500	3.4500	3.3500	3.3500	+21.818%	10	100	-57.015%
2026-06-09	3.3500	3.3500	2.7500	2.7500	-8.333%	3	90	-47.636%
2026-06-05	3.3000	3.3000	3.0000	3.0000	-33.628%	19	89	-52.000%
2026-06-02	4.6500	4.6500	4.5200	4.5200	-22.069%	2	94	-68.142%
2026-05-29	5.8000	5.8000	5.8000	5.8000	0.000%	2	95	-75.172%
2026-05-22	5.8000	5.8000	5.8000	5.8000	-16.547%	1	94	-75.172%
2026-05-20	6.9500	6.9500	6.9500	6.9500	+16.807%	3	94	-79.281%
2026-05-18	6.3500	6.3500	5.9500	5.9500	-30.814%	8	93	-75.798%
2026-05-15	8.6000	8.6000	8.4000	8.6000	+6.965%	18	93	-83.256%
2026-05-13	8.0400	8.0400	8.0400	8.0400	+10.440%	1	102	-82.090%
2026-05-11	7.2800	7.2800	7.2800	7.2800	+40.541%	1	102	-80.220%
2026-05-08	5.1800	5.1800	5.1800	5.1800	-25.145%	1	101	-72.201%
2026-05-07	6.9200	6.9200	6.9200	6.9200	-2.809%	1	102	-79.191%
2026-05-01	7.1200	7.1200	7.1200	7.1200	+12.126%	1	101	-79.775%
2026-04-30	6.3500	6.3500	6.3500	6.3500	-21.118%	5	101	-77.323%
2026-04-27	8.0500	8.0500	8.0500	8.0500	-5.627%	6	106	-82.112%
2026-04-24	8.5300	8.5300	8.5300	8.5300	-10.681%	1	106	-83.118%
2026-04-23	8.9900	9.5500	8.9900	9.5500	+91.767%	7	106	-84.921%
2026-04-14	4.9800	4.9800	4.9800	4.9800	+20.000%	2	106	-71.084%
2026-04-08	4.1500	4.1500	4.1500	4.1500	-13.542%	5	106	-65.301%
2026-04-02	4.8000	4.8000	4.8000	4.8000	+20.000%	18	95	-70.000%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-7.193%	1	95	-64.000%
2026-03-27	4.3100	4.3100	4.3100	4.3100	-31.587%	1	96	-66.589%
2026-03-25	6.5000	6.5000	6.3000	6.3000	-25.882%	14	96	-77.143%
2026-03-23	8.2000	8.5000	8.2000	8.5000	-19.431%	2	83	-83.059%
2026-03-17	10.0000	10.6000	10.0000	10.5500	+11.640%	3	83	-86.351%
2026-03-10	9.6500	9.6500	9.4500	9.4500	-3.571%	2	83	-84.762%
2026-03-09	9.7000	9.9000	9.4000	9.8000	-10.909%	15	82	-85.306%
2026-03-04	11.0000	11.0000	11.0000	11.0000	+49.051%	1	84	-86.909%
2026-03-02	7.3800	7.3800	7.3800	7.3800	-0.270%	50	84	-80.488%
2026-02-25	7.4000	7.4000	7.4000	7.4000	+64.444%	1	104	-80.541%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-11.417%	1	104	-68.000%
2026-02-17	5.0800	5.0800	5.0800	5.0800	+45.143%	1	105	-71.654%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-30.000%	1	106	-58.857%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-0.200%	1	106	-71.200%
2026-02-05	5.0100	5.0100	5.0100	5.0100	-33.905%	1	105	-71.257%
2026-02-03	7.5800	7.5800	7.5800	7.5800	-7.898%	50	105	-81.003%
2026-02-02	7.9000	8.2300	7.9000	8.2300	-2.140%	4	70	-82.503%
2026-01-29	8.4100	8.4100	8.4100	8.4100	-32.988%	1	68	-82.878%
2026-01-23	12.5200	12.5500	12.5200	12.5500	-8.059%	2	68	-88.526%
2026-01-22	14.8600	14.8600	13.6500	13.6500	-11.364%	2	68	-89.451%
2026-01-21	14.3300	15.4000	14.3300	15.4000	+3.774%	2	67	-90.649%
2026-01-20	16.7000	16.7000	14.8400	14.8400	-21.730%	8	67	-90.296%
2026-01-16	18.1600	18.9600	18.1600	18.9600	-6.785%	2	72	-92.405%
2026-01-15	20.3400	20.3400	20.3400	20.3400	-7.755%	5	72	-92.920%
2026-01-13	20.6000	22.0500	20.0000	22.0500	+16.420%	18	70	-93.469%
2026-01-12	18.2800	20.2500	18.2800	18.9400	+0.638%	14	67	-92.397%
2026-01-09	18.8200	18.8200	18.8200	18.8200	-15.794%	3	68	-92.349%
2026-01-06	22.3500	22.3500	22.3500	22.3500	+22.198%	80	65	-93.557%
2026-01-02	15.8500	18.5200	15.8500	18.2900	+11.185%	11	108	-92.127%
2025-12-31	16.3900	16.4500	16.3900	16.4500	-3.632%	2	109	-91.246%
2025-12-30	16.6200	17.0700	16.1100	17.0700	+0.767%	8	109	-91.564%
2025-12-29	17.9600	17.9600	16.6900	16.9400	-6.409%	8	110	-91.499%
2025-12-26	17.9000	18.1000	17.9000	18.1000	-3.209%	2	110	-92.044%
2025-12-23	18.7000	18.7000	18.7000	18.7000	-13.825%	1	110	-92.299%
2025-12-22	23.9400	23.9400	21.5500	21.7000	+0.930%	6	110	-93.364%
2025-12-18	21.6700	21.6700	21.5000	21.5000	-13.862%	2	109	-93.302%
2025-12-17	24.9600	24.9600	24.9600	24.9600	-7.108%	1	109	-94.231%
2025-12-15	26.6000	26.8700	26.6000	26.8700	-15.370%	8	110	-94.641%
2025-12-12	31.7500	31.7500	31.7500	31.7500	+0.506%	20	116	-95.465%
2025-12-11	31.5900	31.5900	31.5900	31.5900	-10.256%	1	137	-95.442%
2025-12-08	35.2000	35.2000	35.2000	35.2000	-0.424%	1	137	-95.909%
2025-12-02	36.2000	36.2000	35.3500	35.3500	+10.469%	5	136	-95.926%
2025-12-01	32.0000	32.0000	32.0000	32.0000	+20.482%	3	131	-95.500%
2025-11-24	26.5600	26.5600	26.5600	26.5600	-5.244%	29	128	-94.578%
2025-11-20	27.8100	28.1700	27.7100	28.0300	-8.008%	32	157	-94.863%
2025-11-19	30.4700	30.4700	30.4700	30.4700	-18.464%	1	136	-95.274%
2025-11-18	37.3700	37.3700	37.3700	37.3700	+3.604%	1	135	-96.147%
2025-11-17	36.0700	36.0700	36.0700	36.0700	-21.994%	1	136	-96.008%
2025-11-07	46.2400	46.2400	46.2400	46.2400	-10.699%	38	137	-96.886%
2025-11-06	51.7800	51.7800	51.7800	51.7800	-9.158%	10	175	-97.219%
2025-11-04	59.4000	61.8100	57.0000	57.0000	-16.545%	33	185	-97.474%
2025-10-30	70.1500	70.1500	68.3000	68.3000	-15.762%	22	212	-97.892%
2025-10-28	81.0800	81.0800	81.0800	81.0800	-9.448%	1	190	-98.224%
2025-10-27	84.6700	89.5400	82.6600	89.5400	+10.611%	45	145	-98.392%
2025-10-24	75.0000	80.9500	74.9000	80.9500	+33.735%	49	145	-98.221%
2025-10-22	60.5300	60.5300	60.5300	60.5300	-14.746%	1	109	-97.621%
2025-10-21	71.0000	71.0000	71.0000	71.0000	-22.952%	3	109	-97.972%
2025-10-07	92.1500	92.1500	92.1500	92.1500	-5.748%	1	112	-98.437%
2025-10-06	97.7700	97.7700	97.7700	97.7700	+12.379%	2	112	-98.527%
2025-10-02	86.8900	87.0000	86.8900	87.0000	+25.723%	6	111	-98.345%
2025-09-19	67.4500	69.2500	67.4500	69.2000	-4.288%	4	112	-97.919%
2025-09-18	70.3900	72.3000	70.3900	72.3000	+27.806%	6	112	-98.008%
2025-09-17	56.5000	56.6000	56.4500	56.5700	-7.338%	5	110	-97.454%
2025-09-16	61.0500	61.0500	61.0500	61.0500	+4.448%	1	113	-97.641%
2025-09-15	58.6500	58.6500	58.4500	58.4500	+30.556%	2	113	-97.536%
2025-09-05	45.1000	45.1000	44.7700	44.7700	-17.414%	6	112	-96.784%
2025-08-27	54.2100	54.2100	54.2100	54.2100	+6.923%	1	107	-97.344%
2025-08-26	50.7000	50.7000	50.7000	50.7000	-1.015%	1	107	-97.160%
2025-08-20	51.2200	51.2200	51.2200	51.2200	-7.495%	1	107	-97.189%
2025-08-18	55.3700	55.3700	55.3700	55.3700	-12.334%	1	106	-97.399%
2025-08-14	64.2800	64.2800	63.1600	63.1600	-7.796%	2	107	-97.720%
2025-08-11	68.5000	68.5000	68.5000	68.5000	+24.545%	3	107	-97.898%
2025-08-08	55.0000	55.0000	55.0000	55.0000	+2.326%	2	107	-97.382%
2025-08-06	53.7500	53.7500	53.7500	53.7500	-8.898%	1	107	-97.321%
2025-08-04	62.0000	62.0000	59.0000	59.0000	-6.719%	2	107	-97.559%
2025-08-01	63.2500	63.2500	63.2500	63.2500	-35.261%	1	108	-97.723%
2025-07-30	98.3500	98.3500	97.7000	97.7000	-4.065%	4	109	-98.526%
2025-07-29	101.8400	101.8400	101.8400	101.8400	-8.483%	2	109	-98.586%
2025-07-25	111.2800	111.2800	111.2800	111.2800	-3.570%	1	109	-98.706%
2025-07-23	115.4000	115.4000	115.4000	115.4000	-7.458%	1	110	-98.752%
2025-07-22	125.5400	125.5400	124.7000	124.7000	-15.083%	2	111	-98.845%
2025-07-18	144.4800	146.8500	144.2900	146.8500	+15.222%	9	110	-99.019%
2025-07-17	127.4500	127.4500	127.4500	127.4500	+9.965%	1	115	-98.870%
2025-07-14	115.9000	115.9000	115.9000	115.9000	+7.494%	6	114	-98.758%
2025-07-10	107.8200	107.8200	107.8200	107.8200	+17.978%	1	108	-98.664%
2025-07-09	91.3900	91.3900	91.3900	91.3900	-3.363%	2	108	-98.424%
2025-07-07	94.5700	94.5700	94.5700	94.5700	+1.743%	1	106	-98.477%
2025-06-27	92.9500	92.9500	92.9500	92.9500	-12.526%	1	106	-98.451%
2025-06-26	110.3200	110.3200	106.2600	106.2600	+13.647%	21	106	-98.645%
2025-06-25	98.1400	98.2200	93.5000	93.5000	+5.056%	5	115	-98.460%
2025-06-24	84.3000	89.0000	84.3000	89.0000	+32.717%	4	116	-98.382%
2025-06-20	67.0600	67.0600	67.0600	67.0600	+11.636%	20	116	-97.853%
2025-06-18	60.1000	60.1000	60.0700	60.0700	+85.573%	3	124	-97.603%
2025-06-12	34.5500	34.5500	32.1500	32.3700	-18.872%	20	124	-95.551%
2025-06-05	39.9000	39.9000	39.9000	39.9000	-20.040%	5	114	-96.391%
2025-05-20	49.9000	49.9000	49.9000	49.9000	+84.815%	3	109	-97.114%
2025-05-12	27.0000	27.0000	27.0000	27.0000	+7.228%	1	109	-94.667%
2025-05-06	25.0500	25.1800	25.0500	25.1800	-18.643%	5	109	-94.281%
2025-04-28	31.3200	31.3200	30.9500	30.9500	+66.398%	4	109	-95.347%
2025-04-04	18.5000	18.9500	18.5000	18.6000	-31.009%	8	107	-92.258%
2025-03-27	27.2000	27.2000	26.9600	26.9600	-3.230%	3	107	-94.659%
2025-03-10	27.6900	27.8600	27.6900	27.8600	-19.246%	3	107	-94.831%
2025-02-25	34.5000	34.5000	34.5000	34.5000	-58.816%	3	107	-95.826%
2025-02-13	83.3700	83.7700	83.3700	83.7700	+7.246%	2	107	-98.281%
2025-02-04	78.1100	78.1100	78.1100	78.1100	-11.740%	5	105	-98.156%
2024-12-19	88.5000	88.5000	88.5000	88.5000	-12.376%	1	105	-98.373%
2024-11-21	101.0000	101.0000	101.0000	101.0000	-15.833%	1	104	-98.574%
2024-11-18	120.0000	120.0000	120.0000	120.0000	-2.439%	1	104	-98.800%
2024-11-11	112.7000	123.0000	112.7000	123.0000	+132.558%	4	104	-98.829%
2024-10-30	52.8000	52.8900	52.5100	52.8900	+10.649%	3	106	-97.277%
2024-10-16	47.8000	47.8000	47.8000	47.8000	+6.459%	1	106	-96.987%
2024-10-15	45.1500	45.1500	44.9000	44.9000	+46.732%	2	106	-96.793%
2024-09-23	30.6000	30.6000	30.6000	30.6000	-1.290%	3	106	-95.294%
2024-09-19	31.0000	31.0000	31.0000	31.0000	+8.392%	1	109	-95.355%
2024-09-12	28.6000	28.6000	28.6000	28.6000	+12.157%	1	109	-94.965%
2024-09-06	25.5000	25.5000	25.5000	25.5000	-8.108%	12	108	-94.353%
2024-09-05	30.0000	30.0000	27.7500	27.7500	-8.717%	7	114	-94.811%
2024-09-04	30.4000	30.4000	30.4000	30.4000	-13.143%	1	109	-95.263%
2024-09-03	35.0000	35.0000	35.0000	35.0000	-6.417%	1	110	-95.886%
2024-08-30	37.4000	37.4000	37.4000	37.4000	-21.675%	2	108	-96.150%
2024-08-21	47.7500	47.7500	47.7500	47.7500	-4.193%	1	108	-96.984%
2024-08-14	49.8400	49.8400	49.8400	49.8400	+0.484%	1	109	-97.111%
2024-08-13	49.6000	49.6000	49.6000	49.6000	+4.202%	3	108	-97.097%
2024-08-12	47.6000	47.6000	47.6000	47.6000	-1.856%	3	108	-96.975%
2024-08-09	48.5000	48.5000	48.5000	48.5000	-1.222%	6	108	-97.031%
2024-08-08	49.1000	49.1000	49.1000	49.1000	-4.045%	3	111	-97.067%
2024-08-05	51.1700	51.1700	51.1700	51.1700	-13.271%	100	110	-97.186%
2024-08-01	61.5500	61.5500	59.0000	59.0000	-26.250%	13	31	-97.559%
2024-07-29	80.0000	80.0000	80.0000	80.0000	-11.553%	1	39	-98.200%
2024-07-23	90.4500	90.4500	90.4500	90.4500	+5.383%	1	38	-98.408%
2024-07-22	86.0300	86.0300	85.8300	85.8300	+19.391%	8	37	-98.322%
2024-07-18	77.4400	77.4700	71.8000	71.8900	+3.068%	10	37	-97.997%
2024-07-15	69.7500	69.7500	69.7500	69.7500	+23.016%	1	37	-97.935%
2024-07-11	56.7000	56.7000	56.7000	56.7000	-6.126%	1	36	-97.460%
2024-07-09	60.4500	60.5000	60.4000	60.4000	+1.139%	3	36	-97.616%
2024-07-08	61.5000	61.5000	59.7200	59.7200	+4.772%	2	33	-97.589%
2024-07-05	55.7500	57.9500	55.7500	57.0000	-11.076%	34	31	-97.474%
2024-06-25	64.1000	64.1000	64.1000	64.1000	-18.240%	7	30	-97.754%
2024-06-11	76.9900	78.4000	76.8700	78.4000	-13.704%	46	30	-98.163%
2024-06-07	90.8500	90.8500	90.8500	90.8500	+29.140%	30	31	-98.415%
2024-05-31	70.3500	70.3500	70.3500	70.3500	+4.392%	2	43	-97.953%
2024-05-21	67.3900	67.3900	67.3900	67.3900	+24.912%	2	43	-97.863%
2024-05-16	53.9800	53.9800	53.9500	53.9500	-12.773%	40	41	-97.331%
2024-05-15	61.8500	61.8500	61.8500	61.8500	-10.917%	2	4	-97.672%
2024-05-07	72.2000	72.2000	69.4300	69.4300	-9.537%	4	3	-97.926%
2024-04-24	76.7500	76.7500	76.7500	76.7500	+12.372%	2	2	-98.124%
2024-04-16	68.3000	68.3000	68.3000	68.3000	-26.952%	1	1	-97.892%
2024-04-11	93.5000	93.5000	93.5000	93.5000	-12.600%	1	2	-98.460%
2024-03-25	106.9800	106.9800	106.9800	106.9800	0.000%	2	1	-98.654%