Dark

COIN20261218C440
COIN Dec 18 2026 440.00 Call (COIN261218C00440000)
option OPRA

EOD

Sep 24, 2026

0.9000-10.000%(-0.1000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9400	0.9600	0.9000	0.9000	-10.000%	20	350	0.000%
2026-09-18	0.9300	1.0000	0.9300	1.0000	+117.391%	4	335	-10.000%
2026-09-17	0.5500	0.5600	0.4200	0.4600	-26.984%	60	337	+95.652%
2026-09-16	0.5100	0.6400	0.5100	0.6300	-21.250%	13	325	+42.857%
2026-09-15	0.8300	0.8300	0.8000	0.8000	-27.273%	2	318	+12.500%
2026-09-14	1.1000	1.1000	1.1000	1.1000	-4.348%	3	318	-18.182%
2026-09-11	0.7800	1.1500	0.7800	1.1500	+32.184%	3	318	-21.739%
2026-09-10	0.9900	0.9900	0.8300	0.8700	-30.952%	6	319	+3.448%
2026-09-09	1.4700	1.4700	1.2600	1.2600	+11.504%	7	316	-28.571%
2026-09-08	1.1500	1.1500	1.1300	1.1300	-17.518%	5	320	-20.354%
2026-09-04	1.3600	1.4300	1.3100	1.3700	-19.883%	18	311	-34.307%
2026-09-03	1.5800	1.7200	1.5800	1.7100	+48.696%	6	311	-47.368%
2026-09-02	1.0600	1.1500	0.9900	1.1500	+0.877%	20	312	-21.739%
2026-09-01	1.3400	1.3400	1.0300	1.1400	0.000%	222	307	-21.053%
2026-08-31	1.1800	1.2400	1.1400	1.1400	-11.628%	4	351	-21.053%
2026-08-28	1.7300	1.7300	1.2500	1.2900	-47.347%	85	351	-30.233%
2026-08-21	1.8900	2.4500	1.8900	2.4500	+85.606%	3	382	-63.265%
2026-08-20	1.3200	1.3200	1.3200	1.3200	+46.667%	1	381	-31.818%
2026-08-19	0.5900	0.9000	0.5800	0.9000	+69.811%	4	382	0.000%
2026-08-18	0.6300	0.6300	0.5300	0.5300	-8.621%	2	380	+69.811%
2026-08-14	0.5800	0.5800	0.5800	0.5800	-24.675%	1	379	+55.172%
2026-08-12	0.7700	0.7700	0.7700	0.7700	-14.444%	1	378	+16.883%
2026-08-07	0.9000	0.9000	0.9000	0.9000	+45.161%	2	378	0.000%
2026-08-06	0.6200	0.6200	0.6200	0.6200	-29.545%	2	378	+45.161%
2026-08-05	0.8800	0.8800	0.8800	0.8800	+3.529%	1	379	+2.273%
2026-08-04	0.8200	0.9000	0.7500	0.8500	+8.974%	16	379	+5.882%
2026-08-03	0.8000	0.8000	0.6900	0.7800	+2.632%	12	379	+15.385%
2026-07-31	0.5700	0.7600	0.5700	0.7600	-52.500%	8	370	+18.421%
2026-07-27	1.6000	1.6000	1.6000	1.6000	+17.647%	10	370	-43.750%
2026-07-24	1.3600	1.3600	1.3600	1.3600	-24.862%	1	360	-33.824%
2026-07-23	1.6300	1.8100	1.6000	1.8100	-27.600%	4	361	-50.276%
2026-07-21	2.5000	2.5000	2.5000	2.5000	+50.602%	1	361	-64.000%
2026-07-20	1.6600	1.6600	1.6600	1.6600	-33.600%	1	362	-45.783%
2026-07-02	2.5000	2.5000	2.5000	2.5000	+38.122%	1	360	-64.000%
2026-07-01	1.8100	1.8100	1.8100	1.8100	+28.369%	4	360	-50.276%
2026-06-26	1.4100	1.4100	1.4100	1.4100	-51.546%	1	360	-36.170%
2026-06-22	2.9300	2.9300	2.9100	2.9100	+21.250%	21	361	-69.072%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-2.041%	1	341	-62.500%
2026-06-05	2.4500	2.4500	2.4500	2.4500	-18.333%	1	341	-63.265%
2026-06-03	3.3700	3.3700	3.0000	3.0000	-29.412%	2	342	-70.000%
2026-06-01	4.2500	4.2500	4.2500	4.2500	+29.179%	6	342	-78.824%
2026-05-28	3.2900	3.2900	3.2900	3.2900	-11.321%	2	345	-72.644%
2026-05-27	3.7100	3.7100	3.7100	3.7100	-11.667%	1	343	-75.741%
2026-05-26	4.2000	4.2000	4.2000	4.2000	-25.000%	2	343	-78.571%
2026-05-18	5.6000	5.6000	5.6000	5.6000	-6.198%	1	343	-83.929%
2026-05-15	6.9500	7.1500	5.9700	5.9700	-37.813%	13	343	-84.925%
2026-05-14	9.2000	10.1500	8.9500	9.6000	+50.706%	159	344	-90.625%
2026-05-13	6.3700	6.3700	6.3700	6.3700	-11.528%	1	274	-85.871%
2026-05-12	8.8000	8.8000	7.2000	7.2000	+48.454%	9	274	-87.500%
2026-05-08	4.0500	4.9000	4.0500	4.8500	-16.379%	3	274	-81.443%
2026-05-06	5.8000	5.8000	5.8000	5.8000	-4.918%	1	274	-84.483%
2026-05-04	6.1000	6.1000	6.1000	6.1000	+11.927%	2	273	-85.246%
2026-05-01	5.4500	5.4500	5.4500	5.4500	+9.000%	1	271	-83.486%
2026-04-30	5.0400	5.0400	5.0000	5.0000	-28.571%	3	271	-82.000%
2026-04-24	7.0000	7.0000	7.0000	7.0000	-18.129%	1	273	-87.143%
2026-04-22	7.0500	8.5500	7.0500	8.5500	-2.841%	2	274	-89.474%
2026-04-17	7.5500	9.0800	7.5500	8.8000	+60.000%	26	275	-89.773%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+74.603%	2	268	-83.636%
2026-04-10	3.1500	3.1500	3.1500	3.1500	-21.250%	1	266	-71.429%
2026-04-08	4.0500	4.0500	3.9500	4.0000	+9.589%	159	265	-77.500%
2026-04-02	3.6500	3.6500	3.6500	3.6500	-7.595%	1	159	-75.342%
2026-03-31	4.0000	4.0000	3.9500	3.9500	-43.571%	6	159	-77.215%
2026-03-23	6.9300	7.0000	6.9300	7.0000	-9.910%	8	153	-87.143%
2026-03-19	7.1500	7.7700	7.1500	7.7700	-1.646%	11	154	-88.417%
2026-03-18	7.9000	7.9000	7.9000	7.9000	-3.423%	3	154	-88.608%
2026-03-17	8.1800	8.1800	8.1800	8.1800	-7.045%	10	154	-88.998%
2026-03-13	8.8000	8.8000	8.8000	8.8000	+12.821%	3	154	-89.773%
2026-03-09	7.7500	7.8000	7.7500	7.8000	+136.364%	2	151	-88.462%
2026-02-24	3.3000	3.3000	3.3000	3.3000	-5.714%	2	151	-72.727%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-11.392%	1	149	-74.286%
2026-02-17	3.7500	4.0500	3.7500	3.9500	-3.659%	5	150	-77.215%
2026-02-13	4.2000	4.2000	4.1000	4.1000	+28.527%	3	147	-78.049%
2026-02-11	3.1900	3.1900	3.1900	3.1900	-20.050%	1	147	-71.787%
2026-02-09	3.9000	3.9900	3.9000	3.9900	-21.611%	2	148	-77.444%
2026-02-04	5.0900	5.0900	5.0900	5.0900	-12.693%	1	147	-82.318%
2026-02-03	5.8900	5.8900	5.8300	5.8300	-14.891%	4	147	-84.563%
2026-02-02	6.8800	6.8800	6.8500	6.8500	-31.500%	2	151	-86.861%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-9.256%	1	150	-91.000%
2026-01-21	12.1700	12.1700	11.0200	11.0200	-8.243%	2	150	-91.833%
2026-01-20	13.5500	13.5500	11.9200	12.0100	-20.778%	4	149	-92.506%
2026-01-16	15.2600	15.5900	15.1600	15.1600	-3.316%	5	149	-94.063%
2026-01-15	16.7900	16.9700	15.6800	15.6800	-17.169%	5	149	-94.260%
2026-01-14	18.6300	20.2000	18.6300	18.9300	+3.783%	9	150	-95.246%
2026-01-13	16.5800	18.2400	15.9800	18.2400	+16.031%	4	150	-95.066%
2026-01-09	16.5200	16.5200	15.7100	15.7200	-5.015%	6	150	-94.275%
2026-01-08	16.8700	17.6900	16.5500	16.5500	-13.351%	8	150	-94.562%
2026-01-06	19.1000	19.1000	19.1000	19.1000	-6.647%	100	152	-95.288%
2026-01-05	18.5100	20.4600	18.5100	20.4600	+57.385%	10	241	-95.601%
2025-12-31	13.0000	13.0000	13.0000	13.0000	-6.205%	1	241	-93.077%
2025-12-29	13.8600	13.8600	13.8600	13.8600	-13.429%	1	241	-93.506%
2025-12-24	16.0100	16.0100	16.0100	16.0100	-13.553%	1	241	-94.379%
2025-12-19	18.2000	18.5200	18.2000	18.5200	+2.604%	8	241	-95.140%
2025-12-18	18.0500	18.0500	18.0500	18.0500	-14.455%	1	241	-95.014%
2025-12-17	21.1000	21.1000	21.1000	21.1000	-4.826%	5	241	-95.735%
2025-12-15	22.1700	22.1700	22.1700	22.1700	-24.463%	1	242	-95.940%
2025-12-12	29.2500	29.3500	29.2500	29.3500	-8.567%	2	242	-96.934%
2025-12-09	32.1000	32.1000	32.1000	32.1000	-3.517%	1	242	-97.196%
2025-12-04	33.2700	33.2700	33.2700	33.2700	+11.308%	1	241	-97.295%
2025-11-26	29.8900	29.8900	29.8900	29.8900	+24.386%	1	242	-96.989%
2025-11-20	28.8800	28.8800	24.0300	24.0300	-11.000%	4	242	-96.255%
2025-11-19	27.0000	27.0000	27.0000	27.0000	-17.178%	1	242	-96.667%
2025-11-18	32.6000	32.6000	32.6000	32.6000	-0.912%	1	243	-97.239%
2025-11-17	32.9000	32.9000	32.9000	32.9000	-15.684%	1	243	-97.264%
2025-11-13	39.0200	39.0200	39.0200	39.0200	-25.817%	6	243	-97.693%
2025-11-10	52.6000	52.6000	52.6000	52.6000	+29.334%	1	243	-98.289%
2025-11-07	40.6700	40.6700	40.6700	40.6700	-31.370%	1	243	-97.787%
2025-11-03	59.2600	59.2600	59.2600	59.2600	-12.725%	1	241	-98.481%
2025-10-24	67.9000	67.9000	67.9000	67.9000	-4.164%	2	241	-98.675%
2025-10-20	70.9000	70.9000	70.8500	70.8500	-2.679%	2	242	-98.730%
2025-10-10	75.6000	76.2800	72.8000	72.8000	-19.460%	7	242	-98.764%
2025-10-08	82.2500	90.3900	82.2500	90.3900	+1.974%	6	242	-99.004%
2025-10-06	87.5500	88.6400	87.5500	88.6400	+57.582%	8	241	-98.985%
2025-09-29	56.2500	56.2500	56.2500	56.2500	-10.501%	1	236	-98.400%
2025-09-18	61.9100	62.8500	61.9100	62.8500	+27.485%	2	235	-98.568%
2025-09-17	49.3000	49.3000	49.3000	49.3000	-4.550%	2	235	-98.174%
2025-09-16	51.6500	51.6500	51.6500	51.6500	+30.759%	1	234	-98.258%
2025-09-05	39.5000	39.5000	39.5000	39.5000	-6.949%	6	234	-97.722%
2025-09-04	42.4500	42.4500	42.4500	42.4500	-15.841%	1	234	-97.880%
2025-08-25	52.1500	52.1500	50.4400	50.4400	+4.431%	2	234	-98.216%
2025-08-19	48.3000	48.3000	48.3000	48.3000	-25.417%	6	232	-98.137%
2025-08-13	64.7600	64.7600	64.7600	64.7600	-31.384%	1	232	-98.610%
2025-07-31	94.3800	94.3800	94.3800	94.3800	+4.576%	5	231	-99.046%
2025-07-30	90.0500	90.2500	90.0500	90.2500	-17.126%	2	231	-99.003%
2025-07-24	104.8500	108.9000	104.2200	108.9000	+4.191%	13	231	-99.174%
2025-07-23	104.5200	104.5200	104.5200	104.5200	-21.502%	5	221	-99.139%
2025-07-21	133.1500	133.1500	133.1500	133.1500	+14.784%	1	221	-99.324%
2025-07-18	129.1300	138.1500	116.0000	116.0000	-1.428%	24	220	-99.224%
2025-07-17	117.6800	117.6800	117.6800	117.6800	+19.472%	1	218	-99.235%
2025-07-15	98.5000	98.5000	98.5000	98.5000	-3.912%	1	218	-99.086%
2025-07-11	102.5100	102.5100	102.5100	102.5100	+8.614%	1	218	-99.122%
2025-07-10	94.3800	94.3800	94.3800	94.3800	+11.931%	10	218	-99.046%
2025-06-30	84.3200	84.3200	84.3200	84.3200	-12.029%	1	208	-98.933%
2025-06-26	93.4800	95.8500	93.4800	95.8500	+13.566%	2	208	-99.061%
2025-06-25	84.8500	84.8500	84.4000	84.4000	+41.468%	2	208	-98.934%
2025-06-20	57.2700	59.6600	57.2700	59.6600	+20.161%	4	206	-98.491%
2025-06-18	49.5700	49.6500	49.5700	49.6500	+35.471%	50	155	-98.187%
2025-05-29	36.6500	36.6500	36.6500	36.6500	-3.017%	3	155	-97.544%
2025-05-15	37.7000	37.7900	37.7000	37.7900	-8.054%	2	158	-97.618%
2025-05-13	41.1000	41.1000	41.1000	41.1000	+66.061%	10	159	-97.810%
2025-04-30	24.7400	24.7500	24.7400	24.7500	+35.840%	24	149	-96.364%
2025-03-31	18.2200	18.2200	18.2200	18.2200	-20.610%	1	146	-95.060%
2025-03-14	22.9500	22.9500	22.9500	22.9500	-19.304%	20	146	-96.078%
2025-03-10	28.5500	28.5500	28.4400	28.4400	-51.301%	11	156	-96.835%
2025-02-18	58.4500	58.4500	58.4000	58.4000	-18.945%	6	146	-98.459%
2025-02-03	72.0500	72.0500	72.0500	72.0500	+11.017%	1	140	-98.751%
2025-01-03	64.8000	64.9000	63.5000	64.9000	-15.517%	36	140	-98.613%
2024-12-20	76.8200	76.8200	76.8200	76.8200	-26.120%	1	122	-98.828%
2024-12-09	103.9800	103.9800	103.9800	103.9800	+4.660%	1	121	-99.134%
2024-11-27	99.3500	99.3500	99.3500	99.3500	-3.963%	1	122	-99.094%
2024-11-25	103.4500	103.4500	103.4500	103.4500	+0.809%	50	122	-99.130%
2024-11-21	102.6200	102.6200	102.6200	102.6200	-1.516%	2	124	-99.123%
2024-11-20	120.8900	120.8900	104.1000	104.2000	-2.662%	3	124	-99.136%
2024-11-12	107.0500	107.0500	107.0500	107.0500	+3.751%	1	122	-99.159%
2024-11-11	103.1800	103.1800	103.1800	103.1800	+113.182%	10	122	-99.128%
2024-10-16	48.4000	48.4000	48.4000	48.4000	+17.618%	6	122	-98.140%
2024-10-15	41.3500	41.3500	41.1500	41.1500	+64.600%	16	125	-97.813%
2024-09-09	25.0000	25.0000	25.0000	25.0000	-9.747%	50	125	-96.400%
2024-09-04	27.7000	27.7000	27.7000	27.7000	-20.857%	6	125	-96.751%
2024-08-30	35.0000	35.0000	35.0000	35.0000	-22.274%	12	125	-97.429%
2024-08-08	45.0000	45.0300	45.0000	45.0300	-2.363%	2	125	-98.001%
2024-08-05	46.1200	46.1200	46.1200	46.1200	-44.400%	100	125	-98.049%
2024-07-22	82.9500	82.9500	82.9500	82.9500	+6.292%	10	25	-98.915%
2024-07-19	78.0400	78.0400	78.0400	78.0400	+39.857%	1	25	-98.847%
2024-07-08	55.8000	55.8000	55.8000	55.8000	-9.855%	1	25	-98.387%
2024-07-01	63.8000	63.8000	61.9000	61.9000	-19.715%	23	25	-98.546%
2024-06-10	77.1000	77.1000	77.1000	77.1000	+16.553%	1	15	-98.833%
2024-05-23	66.1500	66.1500	66.1500	66.1500	+4.091%	14	14	-98.639%
2024-05-21	63.5400	63.5500	63.5400	63.5500	-0.392%	14	14	-98.584%
2024-05-20	57.8500	63.8000	57.8500	63.8000	-0.623%	2	1	-98.589%
2024-04-16	64.2000	64.2000	64.2000	64.2000	-30.572%	1	1	-98.598%
2024-03-28	92.5200	92.5200	92.4700	92.4700	-7.761%	4	2	-99.027%
2024-03-25	100.2500	100.2500	100.2500	100.2500	0.000%	2	0	-99.102%