Dark

COIN20261218C430
COIN Dec 18 2026 430.00 Call (COIN261218C00430000)
option OPRA

EOD

Sep 23, 2026

1.15-14.815%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.1500	1.1800	1.1400	1.1500	-14.815%	4	474	0.000%
2026-09-22	1.2900	1.3500	1.2900	1.3500	+35.000%	23	474	-14.815%
2026-09-18	0.9200	1.0800	0.9200	1.0000	+85.185%	12	474	+15.000%
2026-09-17	0.5400	0.5600	0.4900	0.5400	+3.846%	35	474	+112.963%
2026-09-16	0.5600	0.6600	0.5200	0.5200	-36.585%	18	489	+121.154%
2026-09-15	1.0000	1.0000	0.8200	0.8200	-46.053%	3	477	+40.244%
2026-09-14	1.4500	1.5900	1.4400	1.5200	+65.217%	6	476	-24.342%
2026-09-11	0.9200	0.9200	0.9200	0.9200	+4.545%	1	477	+25.000%
2026-09-10	0.9300	1.0100	0.8800	0.8800	-32.308%	4	478	+30.682%
2026-09-04	1.4100	1.4800	1.3000	1.3000	-33.673%	17	476	-11.538%
2026-09-03	1.9600	1.9600	1.9600	1.9600	+60.656%	2	476	-41.327%
2026-09-01	1.3500	1.3500	1.2200	1.2200	-18.121%	2	478	-5.738%
2026-08-31	1.3100	1.4900	1.2300	1.4900	+15.504%	6	478	-22.819%
2026-08-28	1.2900	1.2900	1.2900	1.2900	-30.270%	2	480	-10.853%
2026-08-24	1.8500	1.8500	1.8500	1.8500	-30.189%	1	478	-37.838%
2026-08-21	2.0500	2.8200	2.0500	2.6500	+273.239%	449	478	-56.604%
2026-08-19	0.7100	0.7100	0.7100	0.7100	+26.786%	2	167	+61.972%
2026-08-18	0.6400	0.6400	0.5400	0.5600	-12.500%	8	167	+105.357%
2026-08-12	0.6500	0.6500	0.6300	0.6400	-26.437%	3	161	+79.688%
2026-08-07	0.9200	0.9200	0.8200	0.8700	+26.087%	19	159	+32.184%
2026-08-06	0.6300	0.6900	0.6300	0.6900	-61.236%	2	163	+66.667%
2026-07-23	1.9500	1.9500	1.7800	1.7800	-20.889%	3	163	-35.393%
2026-07-22	2.2500	2.2500	2.2500	2.2500	+3.687%	1	163	-48.889%
2026-07-20	2.1600	2.1700	2.1600	2.1700	+10.714%	2	162	-47.005%
2026-07-01	1.9600	1.9600	1.9600	1.9600	+26.452%	4	162	-41.327%
2026-06-30	1.5500	1.5500	1.5500	1.5500	+24.000%	3	162	-25.806%
2026-06-26	1.4100	1.4300	1.2500	1.2500	-36.548%	56	165	-8.000%
2026-06-23	2.1600	2.2500	1.9200	1.9700	-37.658%	171	194	-41.624%
2026-06-22	2.6200	3.1600	2.6200	3.1600	-23.855%	57	212	-63.608%
2026-06-02	4.4000	4.4000	4.1500	4.1500	-8.791%	3	211	-72.289%
2026-06-01	4.5000	4.6000	4.4000	4.5500	+8.333%	19	212	-74.725%
2026-05-29	4.2000	4.2000	4.2000	4.2000	-40.000%	6	222	-72.619%
2026-05-15	7.4000	7.4000	7.0000	7.0000	-30.348%	4	222	-83.571%
2026-05-14	10.4000	10.6000	10.0500	10.0500	+48.889%	7	222	-88.557%
2026-05-05	6.7500	6.7500	6.7500	6.7500	-17.983%	1	219	-82.963%
2026-04-17	8.2300	8.2300	8.2300	8.2300	+47.756%	25	218	-86.027%
2026-04-16	5.5700	5.5700	5.5700	5.5700	+24.053%	1	231	-79.354%
2026-04-14	4.4900	4.4900	4.4900	4.4900	+65.074%	1	231	-74.388%
2026-04-10	2.6700	2.7200	2.6700	2.7200	-12.540%	2	231	-57.721%
2026-04-09	3.1100	3.1100	3.1100	3.1100	-30.425%	11	229	-63.023%
2026-04-08	4.4700	4.4700	4.4700	4.4700	+14.031%	10	235	-74.273%
2026-04-07	3.9200	3.9200	3.9200	3.9200	-45.175%	1	230	-70.663%
2026-03-23	7.3000	7.3000	7.1500	7.1500	-0.279%	52	230	-83.916%
2026-03-20	7.1700	7.1700	7.1700	7.1700	-2.449%	1	204	-83.961%
2026-03-19	7.1500	7.3500	7.1500	7.3500	-21.390%	20	204	-84.354%
2026-03-17	8.6300	9.3500	8.6300	9.3500	+10.000%	28	204	-87.701%
2026-03-16	8.5000	8.5000	8.5000	8.5000	+5.853%	2	179	-86.471%
2026-03-12	7.6500	8.0300	7.6500	8.0300	-15.474%	2	179	-85.679%
2026-03-10	9.5000	9.5000	9.5000	9.5000	+9.827%	1	178	-87.895%
2026-03-09	8.5000	8.6500	8.5000	8.6500	-3.352%	40	179	-86.705%
2026-03-06	8.9500	8.9500	8.9500	8.9500	-13.275%	1	159	-87.151%
2026-03-04	10.4200	10.4200	10.3200	10.3200	+58.769%	15	158	-88.857%
2026-03-02	5.4500	6.5000	5.4500	6.5000	+66.667%	3	158	-82.308%
2026-02-19	3.9000	3.9000	3.9000	3.9000	+36.364%	3	158	-70.513%
2026-02-12	2.8700	2.9100	2.8600	2.8600	-33.488%	15	158	-59.790%
2026-02-09	4.3000	4.3000	4.3000	4.3000	0.000%	1	158	-73.256%
2026-02-06	4.3000	4.3000	4.3000	4.3000	-60.185%	1	158	-73.256%
2026-01-23	10.8000	10.8000	10.8000	10.8000	-9.320%	3	157	-89.352%
2026-01-21	12.9400	12.9400	11.9100	11.9100	-8.596%	4	160	-90.344%
2026-01-20	13.4000	13.4000	12.8900	13.0300	-19.468%	5	160	-91.174%
2026-01-16	16.1100	16.1800	16.1100	16.1800	+0.124%	2	161	-92.892%
2026-01-15	17.7100	17.7600	16.1600	16.1600	-19.401%	4	161	-92.884%
2026-01-14	21.4000	21.4300	19.8200	20.0500	+3.404%	12	161	-94.264%
2026-01-13	17.8900	19.3900	17.0100	19.3900	+16.667%	4	154	-94.069%
2026-01-12	16.6900	17.6200	16.3700	16.6200	+0.727%	8	154	-93.081%
2026-01-09	16.5000	16.5000	16.5000	16.5000	-9.341%	2	155	-93.030%
2026-01-07	18.2500	18.2500	18.2000	18.2000	-8.680%	3	153	-93.681%
2026-01-06	19.9200	19.9300	19.9200	19.9300	+7.788%	200	153	-94.230%
2026-01-05	18.4900	18.4900	18.4900	18.4900	+23.679%	1	316	-93.780%
2026-01-02	14.9500	14.9500	14.9500	14.9500	+9.124%	1	316	-92.308%
2025-12-31	14.6000	14.6000	13.7000	13.7000	-9.272%	6	315	-91.606%
2025-12-29	15.1000	15.1000	15.1000	15.1000	-4.430%	1	315	-92.384%
2025-12-26	15.1800	15.8000	15.1800	15.8000	-6.564%	2	314	-92.722%
2025-12-23	16.9100	16.9100	16.9100	16.9100	-13.768%	5	314	-93.199%
2025-12-22	19.6100	19.6100	19.6100	19.6100	+2.402%	5	318	-94.136%
2025-12-18	19.1500	19.1500	19.1500	19.1500	-33.622%	1	318	-93.995%
2025-12-12	28.8500	28.8500	28.8500	28.8500	-9.048%	5	318	-96.014%
2025-12-05	31.7200	31.7200	31.7200	31.7200	-8.851%	1	318	-96.375%
2025-12-04	34.8000	34.8000	34.8000	34.8000	+4.725%	1	318	-96.695%
2025-12-03	33.6200	33.6200	33.2300	33.2300	+4.596%	6	318	-96.539%
2025-12-02	31.7700	31.7700	31.7700	31.7700	+4.679%	5	323	-96.380%
2025-12-01	30.1500	30.3500	30.1500	30.3500	-7.130%	2	318	-96.211%
2025-11-28	32.6800	32.6800	32.6800	32.6800	+30.720%	5	319	-96.481%
2025-11-24	25.0000	25.0000	25.0000	25.0000	+5.219%	7	317	-95.400%
2025-11-21	23.7600	23.7600	23.7600	23.7600	-2.981%	7	317	-95.160%
2025-11-20	25.2500	25.2500	24.4900	24.4900	-22.987%	4	317	-95.304%
2025-11-17	34.7100	34.7100	31.7500	31.8000	-22.192%	3	315	-96.384%
2025-11-13	42.2100	42.2100	40.8700	40.8700	-26.651%	7	317	-97.186%
2025-11-10	55.7200	55.7200	55.7200	55.7200	+20.164%	1	312	-97.936%
2025-11-07	42.5200	46.3700	42.5200	46.3700	-4.882%	2	313	-97.520%
2025-11-06	48.7500	48.7500	48.7500	48.7500	-31.913%	1	312	-97.641%
2025-10-29	71.6000	71.6000	71.6000	71.6000	-4.711%	2	312	-98.394%
2025-10-28	75.1400	75.1400	75.1400	75.1400	-6.716%	1	314	-98.470%
2025-10-27	81.6300	81.6300	80.5500	80.5500	+15.154%	4	311	-98.572%
2025-10-24	70.0000	70.0500	69.9500	69.9500	+28.349%	49	311	-98.356%
2025-10-22	54.5000	54.5000	54.5000	54.5000	-16.819%	1	310	-97.890%
2025-10-17	65.5200	65.5200	65.5200	65.5200	-7.484%	20	311	-98.245%
2025-10-15	70.8200	70.8200	70.8200	70.8200	-10.241%	1	331	-98.376%
2025-10-13	78.9000	78.9000	78.9000	78.9000	+0.063%	20	330	-98.542%
2025-10-10	95.0000	95.0000	78.8500	78.8500	-13.825%	2	310	-98.542%
2025-10-08	91.5000	91.5000	91.5000	91.5000	+9.725%	4	311	-98.743%
2025-10-07	90.0000	90.0000	82.8000	83.3900	-8.664%	4	310	-98.621%
2025-10-03	82.8900	91.3000	82.8900	91.3000	+55.563%	4	310	-98.740%
2025-09-29	56.3500	58.6900	56.3500	58.6900	-0.525%	3	308	-98.041%
2025-09-22	60.1000	60.1000	59.0000	59.0000	-7.451%	14	307	-98.051%
2025-09-19	63.8000	63.8000	63.7500	63.7500	+23.308%	2	303	-98.196%
2025-09-17	53.7500	53.7500	51.5000	51.7000	-3.184%	6	302	-97.776%
2025-09-15	53.5000	53.5000	53.4000	53.4000	+26.931%	2	300	-97.846%
2025-09-05	42.0700	42.0700	42.0700	42.0700	-6.822%	1	300	-97.266%
2025-08-20	45.1500	45.1500	45.1500	45.1500	-23.849%	1	299	-97.453%
2025-08-14	59.2900	59.2900	59.2900	59.2900	+5.143%	2	298	-98.060%
2025-08-12	55.4700	56.3900	55.4700	56.3900	+4.892%	11	300	-97.961%
2025-08-07	53.7600	53.7600	53.7600	53.7600	+14.334%	1	291	-97.861%
2025-08-06	46.2000	47.0200	45.9500	47.0200	-23.333%	16	290	-97.554%
2025-08-01	60.5200	61.3300	60.5200	61.3300	-37.220%	2	276	-98.125%
2025-07-31	97.6900	97.6900	97.6900	97.6900	+6.648%	6	277	-98.823%
2025-07-30	91.7000	91.7000	91.6000	91.6000	-3.559%	2	277	-98.745%
2025-07-28	94.9800	94.9800	94.9800	94.9800	-9.457%	1	278	-98.789%
2025-07-25	104.9000	104.9000	104.9000	104.9000	-7.845%	5	277	-98.904%
2025-07-24	113.8300	113.8300	113.8300	113.8300	+6.007%	6	272	-98.990%
2025-07-23	106.8800	109.9700	106.8800	107.3800	-7.702%	18	272	-98.929%
2025-07-22	117.3700	117.3700	116.3400	116.3400	-13.982%	5	261	-99.012%
2025-07-21	132.2200	135.2500	132.2200	135.2500	-0.007%	2	261	-99.150%
2025-07-18	136.7500	136.7500	135.2600	135.2600	+17.098%	4	259	-99.150%
2025-07-16	115.5100	115.5100	115.5100	115.5100	+12.113%	2	257	-99.004%
2025-07-15	103.0300	103.0300	103.0300	103.0300	-4.602%	1	257	-98.884%
2025-07-14	108.0000	108.0000	108.0000	108.0000	+5.366%	1	257	-98.935%
2025-07-11	102.5000	102.5000	102.5000	102.5000	+13.699%	1	257	-98.878%
2025-07-09	90.1500	90.1500	90.1500	90.1500	+2.443%	10	257	-98.724%
2025-07-02	88.0000	88.0000	88.0000	88.0000	-3.084%	1	259	-98.693%
2025-06-27	90.8000	90.8000	90.8000	90.8000	-9.264%	1	259	-98.733%
2025-06-26	95.6100	100.0700	95.6100	100.0700	+19.131%	2	259	-98.851%
2025-06-25	87.6000	87.6000	84.0000	84.0000	+2.627%	3	258	-98.631%
2025-06-24	73.8000	81.8500	73.8000	81.8500	+76.211%	2	258	-98.595%
2025-05-16	46.4500	46.4500	46.4500	46.4500	+8.731%	2	259	-97.524%
2025-05-13	42.7000	42.7200	42.7000	42.7200	+82.642%	12	260	-97.308%
2025-05-12	23.3900	23.3900	23.3900	23.3900	+29.944%	50	259	-95.083%
2025-04-07	18.0000	18.0000	18.0000	18.0000	-70.100%	1	215	-93.611%
2025-02-18	60.2500	60.2500	60.2000	60.2000	-30.549%	7	215	-98.090%
2025-01-21	87.0000	87.0000	86.6800	86.6800	+10.463%	2	210	-98.673%
2025-01-07	80.0000	80.0000	78.4700	78.4700	+14.221%	3	209	-98.534%
2025-01-03	68.7000	68.7000	68.7000	68.7000	+11.526%	2	209	-98.326%
2025-01-02	61.6000	61.6000	61.6000	61.6000	-38.554%	2	208	-98.133%
2024-11-25	100.3400	100.3400	99.7500	100.2500	-5.957%	15	208	-98.853%
2024-11-20	106.7100	106.7100	106.6000	106.6000	+6.600%	2	223	-98.921%
2024-11-15	100.0000	100.0000	100.0000	100.0000	+19.048%	2	223	-98.850%
2024-11-14	84.0000	84.0000	84.0000	84.0000	-23.636%	1	222	-98.631%
2024-11-11	110.0000	110.0000	110.0000	110.0000	+45.580%	1	223	-98.955%
2024-11-08	71.8800	76.0000	71.8800	75.5600	+104.216%	14	222	-98.478%
2024-10-31	37.0000	37.0000	37.0000	37.0000	-23.093%	3	219	-96.892%
2024-10-28	48.1100	48.1100	48.1100	48.1100	+0.627%	2	222	-97.610%
2024-10-16	47.8100	47.8100	47.8100	47.8100	+91.240%	4	220	-97.595%
2024-09-09	25.0000	25.0000	25.0000	25.0000	-44.568%	15	220	-95.400%
2024-08-28	45.1000	45.1000	45.1000	45.1000	-0.923%	1	205	-97.450%
2024-08-14	45.5200	45.5200	45.5200	45.5200	+0.132%	2	206	-97.474%
2024-08-13	45.4600	45.4600	45.4600	45.4600	-6.787%	1	206	-97.470%
2024-08-05	49.2700	49.2700	48.7700	48.7700	-9.852%	200	205	-97.642%
2024-08-02	54.1000	54.1000	54.1000	54.1000	-9.788%	2	5	-97.874%
2024-07-30	59.9700	59.9700	59.9700	59.9700	-13.263%	1	6	-98.082%
2024-07-25	69.1400	69.1400	69.1400	69.1400	-17.533%	1	7	-98.337%
2024-07-22	83.8400	83.8400	83.8400	83.8400	+52.022%	1	6	-98.628%
2024-07-11	55.1500	55.1500	55.1500	55.1500	-15.414%	2	5	-97.915%
2024-07-01	65.2000	65.2000	65.2000	65.2000	-15.762%	1	5	-98.236%
2024-06-05	77.4000	77.4000	77.4000	77.4000	+12.910%	1	4	-98.514%
2024-06-03	68.5500	68.5500	68.5500	68.5500	+4.977%	1	4	-98.322%
2024-05-31	65.3000	65.3000	65.3000	65.3000	-12.042%	22	3	-98.239%
2024-05-29	74.2400	74.2400	74.2400	74.2400	-3.068%	1	15	-98.451%
2024-05-28	77.4000	77.4000	76.5900	76.5900	+13.467%	2	15	-98.498%
2024-05-23	67.5000	67.5000	67.5000	67.5000	+1.048%	14	3	-98.296%
2024-05-21	66.8000	66.8000	66.8000	66.8000	+14.777%	1	3	-98.278%
2024-05-09	58.2000	58.2000	58.2000	58.2000	-26.700%	1	2	-98.024%
2024-04-02	79.4000	79.4000	79.4000	79.4000	0.000%	1	1	-98.552%