Dark

COIN20261218C420
COIN Dec 18 2026 420.00 Call (COIN261218C00420000)
option OPRA

EOD

Sep 23, 2026

1.40-3.448%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.4000	1.4000	1.4000	1.4000	-3.448%	1	353	0.000%
2026-09-22	1.4500	1.4500	1.4500	1.4500	-22.460%	1	353	-3.448%
2026-09-21	1.8700	1.8700	1.8700	1.8700	+43.846%	1	353	-25.134%
2026-09-18	0.6500	1.3000	0.6500	1.3000	+116.667%	28	353	+7.692%
2026-09-17	0.7400	0.7400	0.6000	0.6000	0.000%	20	370	+133.333%
2026-09-16	0.8000	0.8000	0.5100	0.6000	-64.497%	14	358	+133.333%
2026-09-14	1.3900	1.6900	1.3900	1.6900	+30.000%	7	357	-17.160%
2026-09-11	1.0600	1.3000	1.0600	1.3000	+18.182%	2	357	+7.692%
2026-09-10	0.9100	1.1000	0.9100	1.1000	-21.429%	6	358	+27.273%
2026-08-31	1.2400	1.4000	1.1600	1.4000	-8.497%	14	356	0.000%
2026-08-28	1.4900	1.5300	1.4900	1.5300	-21.538%	2	346	-8.497%
2026-08-26	1.9500	1.9500	1.9500	1.9500	-17.722%	1	345	-28.205%
2026-08-25	2.3700	2.3700	2.3700	2.3700	+53.896%	1	346	-40.928%
2026-08-20	1.5400	1.5400	1.5400	1.5400	-18.085%	1	345	-9.091%
2026-08-19	1.8800	1.8800	1.8800	1.8800	+213.333%	1	344	-25.532%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-13.043%	8	343	+133.333%
2026-08-14	0.6700	0.7000	0.6000	0.6900	+35.294%	9	343	+102.899%
2026-08-12	0.8000	0.8000	0.5000	0.5100	-33.766%	6	345	+174.510%
2026-08-11	0.6600	0.7700	0.6400	0.7700	-9.412%	8	350	+81.818%
2026-08-10	0.8500	0.8500	0.7900	0.8500	-7.609%	13	346	+64.706%
2026-08-07	0.9300	1.0500	0.8500	0.9200	-13.208%	21	358	+52.174%
2026-08-05	1.0600	1.0600	1.0600	1.0600	+30.864%	1	356	+32.075%
2026-08-03	0.8100	0.8100	0.8100	0.8100	-36.220%	1	357	+72.840%
2026-07-30	1.2700	1.2700	1.2700	1.2700	-31.351%	2	358	+10.236%
2026-07-27	1.8500	1.8500	1.8500	1.8500	-13.953%	10	356	-24.324%
2026-07-23	2.1500	2.1500	2.1500	2.1500	-12.602%	1	346	-34.884%
2026-07-09	2.4600	2.4600	2.4600	2.4600	+53.750%	4	345	-43.089%
2026-06-25	1.6000	1.6000	1.6000	1.6000	-41.818%	3	345	-12.500%
2026-06-22	3.3500	3.4100	2.7500	2.7500	+5.769%	3	344	-49.091%
2026-06-10	2.6000	2.6000	2.6000	2.6000	0.000%	2	343	-46.154%
2026-06-09	2.5600	2.6000	2.5100	2.6000	-21.212%	3	343	-46.154%
2026-06-08	3.2000	3.3000	3.2000	3.3000	+17.857%	6	344	-57.576%
2026-06-05	2.8000	2.8000	2.8000	2.8000	-26.316%	2	349	-50.000%
2026-06-03	4.0100	4.0100	3.8000	3.8000	-16.115%	2	349	-63.158%
2026-06-02	4.5300	4.5300	4.5300	4.5300	-8.300%	1	350	-69.095%
2026-06-01	4.7000	4.9500	4.7000	4.9400	+30.688%	77	350	-71.660%
2026-05-27	3.7800	3.7800	3.7800	3.7800	-23.014%	1	354	-62.963%
2026-05-26	5.2000	5.2000	4.9100	4.9100	-6.119%	2	355	-71.487%
2026-05-21	5.2400	5.2400	5.2000	5.2300	-24.203%	30	355	-73.231%
2026-05-15	8.0500	8.0500	6.9000	6.9000	-36.111%	23	355	-79.710%
2026-05-14	10.5000	11.4000	10.3900	10.8000	+52.113%	70	342	-87.037%
2026-05-05	7.1000	7.1000	7.1000	7.1000	-5.585%	3	321	-80.282%
2026-04-27	7.4000	7.5200	7.3900	7.5200	-8.738%	10	320	-81.383%
2026-04-24	8.2400	8.2400	8.2400	8.2400	-1.199%	10	330	-83.010%
2026-04-23	8.3500	8.3500	8.3400	8.3400	-16.600%	2	328	-83.213%
2026-04-22	9.4000	10.0000	9.4000	10.0000	-4.762%	2	328	-86.000%
2026-04-17	10.5000	10.5000	10.5000	10.5000	+94.444%	1	326	-86.667%
2026-04-15	5.7000	5.7000	5.4000	5.4000	+16.129%	2	325	-74.074%
2026-04-14	4.6500	4.6500	4.6500	4.6500	+13.415%	10	324	-69.892%
2026-04-07	4.1000	4.1000	4.1000	4.1000	-11.828%	2	314	-65.854%
2026-04-01	4.6500	4.6500	4.6500	4.6500	+6.897%	2	316	-69.892%
2026-03-31	4.3500	4.3500	4.3500	4.3500	-58.768%	2	314	-67.816%
2026-03-13	10.5500	10.5500	10.5500	10.5500	+22.674%	1	314	-86.730%
2026-03-11	8.4000	8.6000	8.4000	8.6000	-6.011%	20	313	-83.721%
2026-03-09	9.2500	9.2500	9.1500	9.1500	-13.516%	2	303	-84.699%
2026-03-04	10.5800	10.5800	10.5800	10.5800	+53.333%	1	304	-86.767%
2026-03-02	6.9000	6.9000	6.9000	6.9000	+8.491%	50	304	-79.710%
2026-02-26	6.3600	6.3600	6.3600	6.3600	-10.799%	1	339	-77.987%
2026-02-25	5.7500	7.1300	5.7500	7.1300	+58.444%	5	336	-80.365%
2026-02-18	4.5000	4.5000	4.5000	4.5000	-4.255%	1	336	-68.889%
2026-02-13	4.8000	4.8000	4.7000	4.7000	+50.160%	2	336	-70.213%
2026-02-12	3.1300	3.1300	3.1300	3.1300	-30.444%	4	336	-55.272%
2026-02-06	4.5000	4.5000	4.5000	4.5000	-0.442%	2	340	-68.889%
2026-02-05	4.5200	4.5500	4.5200	4.5200	-36.783%	4	340	-69.027%
2026-02-03	7.0800	7.1500	7.0800	7.1500	-7.022%	51	338	-80.420%
2026-02-02	7.6900	7.6900	7.6900	7.6900	-23.100%	1	287	-81.795%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-11.111%	1	288	-86.000%
2026-01-23	11.6000	11.6000	11.2500	11.2500	-11.626%	5	288	-87.556%
2026-01-22	13.9700	13.9700	12.7300	12.7300	-9.716%	2	287	-89.002%
2026-01-21	14.3300	14.3300	14.1000	14.1000	+3.372%	4	288	-90.071%
2026-01-20	15.5400	15.5400	13.6400	13.6400	-21.156%	7	286	-89.736%
2026-01-16	17.1200	17.3000	17.1200	17.3000	-0.746%	7	290	-91.908%
2026-01-15	18.9200	18.9200	17.4300	17.4300	-18.092%	4	290	-91.968%
2026-01-14	22.6100	22.9000	21.2800	21.2800	+3.251%	4	290	-93.421%
2026-01-13	19.0800	20.6100	19.0800	20.6100	+14.819%	6	289	-93.207%
2026-01-12	17.6800	18.8500	17.6800	17.9500	-7.474%	8	289	-92.201%
2026-01-08	19.5500	20.0000	18.9000	19.4000	+1.837%	32	289	-92.784%
2026-01-07	19.7400	19.8500	18.6500	19.0500	-4.750%	26	281	-92.651%
2026-01-06	21.5500	21.5500	20.0000	20.0000	-13.793%	207	284	-93.000%
2026-01-05	23.3400	23.3400	23.2000	23.2000	+34.259%	2	379	-93.966%
2026-01-02	15.0300	17.5400	15.0000	17.2800	+12.208%	11	379	-91.898%
2025-12-31	15.4000	15.4000	15.4000	15.4000	-4.348%	1	377	-90.909%
2025-12-30	15.6500	16.1000	15.4300	16.1000	+1.577%	5	377	-91.304%
2025-12-29	16.4100	16.4100	15.7500	15.8500	-6.434%	9	376	-91.167%
2025-12-26	16.5400	16.9400	16.5400	16.9400	-6.564%	3	376	-91.736%
2025-12-23	19.0000	19.0000	17.9200	18.1300	-19.885%	103	376	-92.278%
2025-12-22	22.6300	22.6300	22.6300	22.6300	+7.762%	1	376	-93.814%
2025-12-19	21.8000	21.8000	20.0000	21.0000	+0.478%	11	377	-93.333%
2025-12-18	20.9000	20.9000	20.9000	20.9000	-2.836%	36	373	-93.301%
2025-12-17	21.5100	21.5100	21.5100	21.5100	-12.204%	36	387	-93.491%
2025-12-16	25.9000	25.9000	24.5000	24.5000	+4.701%	3	351	-94.286%
2025-12-15	24.0500	24.0500	23.4000	23.4000	-27.464%	2	350	-94.017%
2025-12-05	32.2600	32.2600	32.2600	32.2600	-7.670%	1	350	-95.660%
2025-12-02	34.9400	34.9400	34.9400	34.9400	+10.640%	1	350	-95.993%
2025-11-26	28.3000	31.5800	28.3000	31.5800	+12.264%	5	353	-95.567%
2025-11-24	28.1300	28.1300	28.1300	28.1300	+7.902%	1	353	-95.023%
2025-11-21	26.0700	26.0700	26.0700	26.0700	-0.912%	1	353	-94.630%
2025-11-20	26.3100	26.3100	26.3100	26.3100	-11.265%	1	352	-94.679%
2025-11-19	29.6500	29.6500	29.6500	29.6500	-13.431%	1	351	-95.278%
2025-11-18	35.2000	35.2400	34.2500	34.2500	-14.589%	6	351	-95.912%
2025-11-14	40.1000	40.1000	40.1000	40.1000	-31.884%	1	348	-96.509%
2025-11-10	58.8700	58.8700	58.8700	58.8700	+20.734%	1	349	-97.622%
2025-11-06	48.7600	48.7600	48.7600	48.7600	-9.115%	1	349	-97.129%
2025-11-04	53.6500	53.6500	53.6500	53.6500	-20.341%	3	349	-97.390%
2025-10-30	67.1000	67.3500	67.1000	67.3500	-9.476%	7	346	-97.921%
2025-10-29	74.4000	74.4000	74.4000	74.4000	-4.505%	2	353	-98.118%
2025-10-28	77.9100	77.9100	77.9100	77.9100	-8.233%	2	353	-98.203%
2025-10-27	84.9000	84.9000	84.9000	84.9000	+15.746%	1	350	-98.351%
2025-10-24	72.0000	73.3500	72.0000	73.3500	+20.602%	7	350	-98.091%
2025-10-23	60.8200	60.8200	60.8200	60.8200	-5.117%	1	350	-97.698%
2025-10-17	62.8000	64.1000	62.8000	64.1000	-6.149%	20	350	-97.816%
2025-10-16	68.3000	68.3000	68.3000	68.3000	-16.788%	1	355	-97.950%
2025-10-10	82.0800	82.0800	82.0800	82.0800	-14.322%	5	356	-98.294%
2025-10-09	95.6400	99.0500	95.6400	95.8000	-1.379%	18	351	-98.539%
2025-10-08	93.1500	97.1400	93.1500	97.1400	+3.506%	6	360	-98.559%
2025-10-06	95.4800	95.4800	93.8500	93.8500	+9.191%	2	363	-98.508%
2025-10-02	83.5700	85.9500	83.5700	85.9500	+22.541%	7	363	-98.371%
2025-10-01	70.1400	70.1400	70.1400	70.1400	+15.362%	1	359	-98.004%
2025-09-29	61.3500	61.3500	60.7000	60.8000	+12.697%	66	358	-97.697%
2025-09-17	53.9500	53.9500	53.9500	53.9500	+25.319%	2	326	-97.405%
2025-09-05	43.0500	43.0500	43.0500	43.0500	-9.843%	1	325	-96.748%
2025-09-04	47.7500	47.7500	47.7500	47.7500	-1.668%	1	325	-97.068%
2025-08-29	48.5600	48.5600	48.5600	48.5600	-5.983%	1	324	-97.117%
2025-08-27	51.6500	51.6500	51.6500	51.6500	+6.980%	1	324	-97.289%
2025-08-26	48.2800	48.2800	48.2800	48.2800	-0.186%	1	323	-97.100%
2025-08-21	48.0000	48.3700	48.0000	48.3700	-15.995%	4	323	-97.106%
2025-08-15	57.5800	57.5800	57.5800	57.5800	-6.753%	4	324	-97.569%
2025-08-14	61.7500	61.7500	61.7500	61.7500	+5.196%	1	320	-97.733%
2025-08-12	60.4500	60.4500	58.3000	58.7000	+4.356%	37	320	-97.615%
2025-08-07	56.2500	56.2500	56.2500	56.2500	+16.580%	1	293	-97.511%
2025-08-06	47.9800	48.3600	47.9100	48.2500	-15.128%	23	293	-97.098%
2025-08-05	56.8500	56.8500	56.8500	56.8500	-4.164%	10	276	-97.537%
2025-08-04	61.6000	61.6000	59.3200	59.3200	-1.133%	12	286	-97.640%
2025-08-01	61.2300	62.6200	60.0000	60.0000	-37.811%	5	276	-97.667%
2025-07-30	95.2500	96.4800	95.1500	96.4800	-11.119%	3	278	-98.549%
2025-07-25	108.2500	108.5500	108.2500	108.5500	-6.559%	4	276	-98.710%
2025-07-24	116.1700	116.1700	116.1700	116.1700	+4.563%	1	279	-98.795%
2025-07-23	110.3500	111.1100	110.3500	111.1000	-16.479%	100	278	-98.740%
2025-07-21	135.6500	135.6500	133.0200	133.0200	-2.191%	3	234	-98.948%
2025-07-18	141.1500	145.6300	136.0000	136.0000	+8.687%	8	233	-98.971%
2025-07-17	123.5500	125.1300	123.5500	125.1300	+18.764%	11	230	-98.881%
2025-07-10	105.3600	105.3600	105.3600	105.3600	+5.613%	1	228	-98.671%
2025-07-09	87.0000	99.7600	87.0000	99.7600	+23.343%	3	228	-98.597%
2025-07-01	84.2100	84.2100	80.8800	80.8800	-10.630%	2	226	-98.269%
2025-06-27	95.0000	95.0000	90.5000	90.5000	-9.500%	2	225	-98.453%
2025-06-26	103.0000	103.0000	100.0000	100.0000	+12.360%	10	225	-98.600%
2025-06-25	94.5000	94.5000	89.0000	89.0000	+2.299%	2	220	-98.427%
2025-06-24	84.7000	87.0000	84.7000	87.0000	+43.802%	2	220	-98.391%
2025-06-23	60.5000	60.5000	60.5000	60.5000	+57.061%	1	219	-97.686%
2025-05-30	38.5200	38.5200	38.5200	38.5200	-5.819%	8	218	-96.366%
2025-05-13	37.7900	40.9000	37.1800	40.9000	+61.980%	146	218	-96.577%
2025-05-12	26.3500	26.3500	25.2500	25.2500	+1.000%	6	232	-94.455%
2025-04-22	25.0000	25.0000	25.0000	25.0000	+11.508%	1	233	-94.400%
2025-04-11	22.4200	22.4200	22.4200	22.4200	+29.820%	24	233	-93.756%
2025-04-08	17.2700	17.2700	17.2700	17.2700	-57.878%	1	233	-91.893%
2025-02-24	41.0000	41.0000	41.0000	41.0000	-7.324%	1	233	-96.585%
2025-02-21	44.2400	44.2400	44.2400	44.2400	-42.396%	4	233	-96.835%
2025-01-16	76.9000	76.9000	76.8000	76.8000	+80.706%	4	233	-98.177%
2024-10-23	42.5000	42.5000	42.5000	42.5000	-16.667%	1	233	-96.706%
2024-10-21	51.0000	51.0000	51.0000	51.0000	-6.951%	1	233	-97.255%
2024-10-18	53.7500	54.8100	53.7500	54.8100	+28.361%	6	232	-97.446%
2024-10-15	43.9500	43.9500	42.7000	42.7000	+47.241%	12	232	-96.721%
2024-10-02	29.0000	29.0000	29.0000	29.0000	-17.143%	1	238	-95.172%
2024-09-26	35.0000	35.0000	35.0000	35.0000	+18.044%	1	239	-96.000%
2024-09-23	29.6500	29.6500	29.6500	29.6500	+23.490%	1	239	-95.278%
2024-09-06	24.0100	24.0100	24.0100	24.0100	-16.632%	2	240	-94.169%
2024-09-04	28.8000	28.8000	28.8000	28.8000	-27.693%	27	240	-95.139%
2024-08-30	39.8300	39.8300	39.8300	39.8300	-15.165%	2	241	-96.485%
2024-08-19	46.9500	46.9500	46.9500	46.9500	+1.667%	1	241	-97.018%
2024-08-13	46.1800	46.1800	46.1800	46.1800	-2.553%	1	240	-96.968%
2024-08-09	47.3900	47.3900	47.3900	47.3900	-5.541%	2	240	-97.046%
2024-08-05	50.5700	50.5700	50.1700	50.1700	-24.329%	200	239	-97.209%
2024-07-15	66.3000	66.3000	66.3000	66.3000	+5.439%	1	40	-97.888%
2024-06-25	62.8800	62.8800	62.8800	62.8800	+9.547%	6	39	-97.774%
2024-06-24	57.4000	57.4000	57.4000	57.4000	-24.014%	1	45	-97.561%
2024-06-18	75.5400	75.5400	75.5400	75.5400	-1.448%	2	48	-98.147%
2024-06-17	74.1500	76.6500	74.1500	76.6500	+0.895%	3	48	-98.174%
2024-06-14	75.9700	75.9700	75.9700	75.9700	-15.589%	2	46	-98.157%
2024-06-07	90.0000	90.0000	90.0000	90.0000	-1.553%	2	46	-98.444%
2024-06-06	88.8000	91.4200	88.8000	91.4200	+10.772%	2	47	-98.469%
2024-06-05	82.5300	82.5300	82.5300	82.5300	+24.348%	1	49	-98.304%
2024-05-31	66.3600	66.3700	66.3600	66.3700	-1.820%	22	50	-97.891%
2024-05-21	67.6000	67.6000	67.6000	67.6000	-6.241%	27	39	-97.929%
2024-05-06	72.1000	72.1000	72.1000	72.1000	+7.757%	12	13	-98.058%
2024-04-16	66.9100	66.9100	66.9100	66.9100	-33.621%	1	1	-97.908%
2024-03-25	100.8000	100.8000	100.8000	100.8000	0.000%	2	1	-98.611%