Dark

COIN20261218C460
COIN Dec 18 2026 460.00 Call (COIN261218C00460000)
option OPRA

EOD

Sep 24, 2026

0.7300+1.389%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6600	0.7300	0.6600	0.7300	+1.389%	2	379	0.000%
2026-09-23	0.9000	0.9200	0.7200	0.7200	-27.273%	33	378	+1.389%
2026-09-22	0.9100	0.9900	0.9100	0.9900	+4.211%	4	361	-26.263%
2026-09-18	0.6400	0.9900	0.6400	0.9500	+137.500%	3	362	-23.158%
2026-09-17	0.3600	0.4700	0.3400	0.4000	-14.894%	31	362	+82.500%
2026-09-16	0.4700	0.4700	0.4700	0.4700	-27.692%	1	365	+55.319%
2026-09-15	0.7700	0.7700	0.6500	0.6500	-43.478%	5	364	+12.308%
2026-09-14	1.0000	1.1500	1.0000	1.1500	+27.778%	2	364	-36.522%
2026-09-11	0.8900	0.9000	0.8900	0.9000	+26.761%	3	365	-18.889%
2026-09-10	0.7100	0.7100	0.7100	0.7100	-25.263%	1	365	+2.817%
2026-09-09	1.0700	1.0700	0.9500	0.9500	-15.929%	2	365	-23.158%
2026-09-04	1.2200	1.2200	1.1300	1.1300	-0.877%	2	365	-35.398%
2026-09-01	1.0900	1.1400	0.9500	1.1400	-20.280%	7	365	-35.965%
2026-08-28	1.4300	1.4300	1.4300	1.4300	+55.435%	1	365	-48.951%
2026-08-26	1.1800	1.2800	0.9200	0.9200	-43.210%	3	366	-20.652%
2026-08-25	1.6200	1.6200	1.6200	1.6200	-16.923%	1	367	-54.938%
2026-08-21	2.0000	2.0400	1.9000	1.9500	+111.957%	162	367	-62.564%
2026-08-19	0.5400	0.9200	0.5400	0.9200	+84.000%	4	314	-20.652%
2026-08-18	0.5700	0.5700	0.5000	0.5000	-1.961%	2	314	+46.000%
2026-08-11	0.5200	0.5400	0.5100	0.5100	-7.273%	6	312	+43.137%
2026-08-10	0.5600	0.5900	0.5500	0.5500	-22.535%	14	312	+32.727%
2026-08-07	0.7200	0.7200	0.7100	0.7100	0.000%	12	318	+2.817%
2026-08-06	0.7100	0.7100	0.7100	0.7100	0.000%	3	310	+2.817%
2026-08-05	0.7100	0.7100	0.7100	0.7100	+24.561%	1	310	+2.817%
2026-08-03	0.6600	0.6600	0.5700	0.5700	-40.000%	2	309	+28.070%
2026-07-30	0.9500	0.9500	0.9500	0.9500	+3.261%	1	310	-23.158%
2026-07-29	0.9300	0.9300	0.9200	0.9200	-53.769%	5	311	-20.652%
2026-07-21	2.0000	2.0000	1.9900	1.9900	+32.667%	6	311	-63.317%
2026-07-20	1.5000	1.5000	1.5000	1.5000	+12.782%	2	317	-51.333%
2026-07-13	1.3300	1.3300	1.3300	1.3300	-9.524%	2	316	-45.113%
2026-07-09	1.4700	1.4700	1.4700	1.4700	+21.488%	1	314	-50.340%
2026-06-30	1.2100	1.2100	1.2100	1.2100	-31.638%	3	315	-39.669%
2026-06-23	1.7700	1.7700	1.7700	1.7700	-16.114%	2	318	-58.757%
2026-06-22	2.5600	2.5600	2.1100	2.1100	0.000%	5	317	-65.403%
2026-06-18	2.1100	2.1100	2.0400	2.1100	-36.061%	5	314	-65.403%
2026-06-02	3.3500	3.3500	3.3000	3.3000	-9.589%	2	314	-77.879%
2026-06-01	3.5500	3.6500	3.5500	3.6500	+30.824%	62	315	-80.000%
2026-05-28	2.8100	2.8100	2.7900	2.7900	-54.634%	6	354	-73.835%
2026-05-15	6.1000	6.1500	6.1000	6.1500	-27.219%	2	351	-88.130%
2026-05-14	8.5500	8.8000	8.1500	8.4500	+24.631%	60	352	-91.361%
2026-05-11	6.8000	6.8000	6.7000	6.7800	+63.373%	53	324	-89.233%
2026-05-08	4.2500	4.2500	4.1500	4.1500	-21.846%	20	278	-82.410%
2026-05-05	5.3100	5.3100	5.3100	5.3100	-5.009%	2	278	-86.252%
2026-05-04	5.3900	5.5900	5.3900	5.5900	+18.432%	2	280	-86.941%
2026-05-01	4.7900	4.8900	4.6400	4.7200	+78.113%	4	281	-84.534%
2026-03-30	2.6500	2.6500	2.6500	2.6500	-36.905%	10	281	-72.453%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-7.692%	1	271	-82.619%
2026-03-24	4.6000	4.6000	4.5500	4.5500	-23.529%	2	271	-83.956%
2026-03-23	5.9500	5.9500	5.9500	5.9500	-0.833%	16	271	-87.731%
2026-03-20	6.0000	6.0000	6.0000	6.0000	-6.832%	1	255	-87.833%
2026-03-19	6.4400	6.4400	6.4400	6.4400	-8.652%	1	255	-88.665%
2026-03-18	7.4500	7.4500	7.0500	7.0500	-13.603%	2	256	-89.645%
2026-03-04	8.1600	8.1600	8.1600	8.1600	+117.600%	4	256	-91.054%
2026-02-10	3.7500	3.7500	3.7500	3.7500	-21.053%	20	260	-80.533%
2026-02-04	4.8000	4.8000	4.4600	4.7500	-12.037%	22	267	-84.632%
2026-02-03	5.2000	5.4000	5.2000	5.4000	-32.500%	41	266	-86.481%
2026-01-26	8.0000	8.0000	8.0000	8.0000	-24.883%	1	266	-90.875%
2026-01-20	12.0500	12.0500	10.6500	10.6500	-22.149%	8	267	-93.146%
2026-01-15	15.9400	15.9400	13.6800	13.6800	-22.449%	4	262	-94.664%
2026-01-14	17.4900	18.9700	17.4900	17.6400	+11.504%	4	262	-95.862%
2026-01-13	14.5100	15.8200	14.5100	15.8200	+2.065%	7	261	-95.386%
2026-01-08	15.5000	15.5000	15.5000	15.5000	+4.377%	2	261	-95.290%
2026-01-07	15.3000	15.3000	14.4900	14.8500	-8.503%	6	259	-95.084%
2026-01-06	18.0000	18.0000	15.6500	16.2300	-7.257%	111	260	-95.502%
2026-01-05	15.7600	17.5000	15.7600	17.5000	+56.250%	24	262	-95.829%
2025-12-31	11.4300	11.5000	11.2000	11.2000	-9.312%	7	262	-93.482%
2025-12-29	12.3500	12.3500	12.3500	12.3500	-24.372%	2	262	-94.089%
2025-12-22	16.3300	16.3300	16.3300	16.3300	+0.492%	1	260	-95.530%
2025-12-19	16.2500	16.2500	16.2500	16.2500	-32.851%	1	260	-95.508%
2025-12-12	24.2000	24.2000	24.2000	24.2000	+0.749%	1	259	-96.983%
2025-12-01	24.0200	24.0200	24.0200	24.0200	+17.919%	1	259	-96.961%
2025-11-25	20.3700	20.3700	20.3700	20.3700	-3.000%	1	259	-96.416%
2025-11-21	21.0000	21.0000	21.0000	21.0000	-28.008%	2	258	-96.524%
2025-11-18	29.1700	29.1700	29.1700	29.1700	+1.285%	2	260	-97.497%
2025-11-17	28.8000	28.8000	28.8000	28.8000	-21.760%	1	262	-97.465%
2025-11-14	36.8100	36.8100	36.8100	36.8100	-13.286%	1	262	-98.017%
2025-11-11	42.4500	42.4600	42.4500	42.4500	-0.469%	3	261	-98.280%
2025-11-06	41.6500	42.6500	41.6500	42.6500	-37.982%	3	258	-98.288%
2025-10-27	68.7700	68.7700	68.7700	68.7700	+35.641%	1	256	-98.938%
2025-10-23	50.7000	50.7000	50.7000	50.7000	+4.021%	5	256	-98.560%
2025-10-22	48.7400	48.7400	48.7400	48.7400	-23.963%	1	256	-98.502%
2025-10-14	64.1000	64.1000	64.1000	64.1000	-20.619%	1	256	-98.861%
2025-10-08	80.7500	80.7500	80.7500	80.7500	+36.333%	5	257	-99.096%
2025-10-01	56.8100	59.2300	56.8100	59.2300	+36.192%	5	262	-98.768%
2025-08-28	43.4900	43.4900	43.4900	43.4900	-9.790%	1	258	-98.321%
2025-08-22	48.2100	48.2100	48.2100	48.2100	+24.638%	1	259	-98.486%
2025-08-20	38.6800	38.6800	38.6800	38.6800	-15.913%	1	258	-98.113%
2025-08-18	46.0000	46.0000	46.0000	46.0000	-8.748%	1	257	-98.413%
2025-08-12	48.4500	51.1900	48.4500	50.4100	-1.157%	55	257	-98.552%
2025-08-11	49.5000	51.0000	49.5000	51.0000	+5.046%	5	213	-98.569%
2025-08-07	48.5500	48.5500	48.5500	48.5500	+15.047%	2	210	-98.496%
2025-08-06	40.4600	42.2000	40.2000	42.2000	-21.430%	30	208	-98.270%
2025-08-01	53.7100	53.7100	53.7100	53.7100	-38.603%	1	200	-98.641%
2025-07-31	88.3700	88.3700	87.4800	87.4800	-2.800%	20	201	-99.166%
2025-07-28	90.0000	90.0000	90.0000	90.0000	-23.508%	1	201	-99.189%
2025-07-21	117.6600	117.6600	117.6600	117.6600	+5.289%	1	201	-99.380%
2025-07-18	125.7200	125.7200	111.7500	111.7500	+0.766%	5	200	-99.347%
2025-07-17	101.0200	110.9000	101.0200	110.9000	+44.026%	3	197	-99.342%
2025-06-25	78.6000	78.8000	77.0000	77.0000	+11.594%	6	195	-99.052%
2025-06-24	69.0000	69.0000	69.0000	69.0000	+21.779%	5	194	-98.942%
2025-06-20	56.9300	56.9300	56.6600	56.6600	+66.598%	82	189	-98.712%
2025-06-03	34.0900	34.0900	34.0100	34.0100	+5.131%	2	150	-97.854%
2025-05-30	32.3500	32.3500	32.3500	32.3500	+31.451%	10	150	-97.743%
2025-04-29	24.4000	24.6100	24.4000	24.6100	+38.726%	2	151	-97.034%
2025-04-11	17.1200	17.7400	17.1200	17.7400	-29.125%	8	151	-95.885%
2025-03-24	25.0300	25.0300	25.0300	25.0300	+18.907%	40	151	-97.083%
2025-03-21	21.0500	21.0500	21.0500	21.0500	-11.517%	2	111	-96.532%
2025-03-10	23.7900	23.7900	23.7900	23.7900	-67.755%	4	111	-96.931%
2025-02-13	74.0000	74.0000	73.7800	73.7800	-6.025%	14	111	-99.011%
2025-01-31	78.7700	78.7700	77.4000	78.5100	-18.936%	8	111	-99.070%
2024-12-17	96.8500	96.8500	96.8500	96.8500	-19.103%	4	111	-99.246%
2024-12-06	119.7200	119.7200	119.7200	119.7200	+8.334%	2	111	-99.390%
2024-12-05	110.5100	110.5100	110.5100	110.5100	+2.201%	3	111	-99.339%
2024-12-04	97.8800	108.1300	97.8300	108.1300	+12.052%	3	108	-99.325%
2024-11-21	100.6200	100.6200	96.5000	96.5000	-11.346%	2	106	-99.244%
2024-11-19	108.8500	108.8500	108.8500	108.8500	+34.799%	1	106	-99.329%
2024-11-15	80.7500	80.7500	80.7500	80.7500	-26.155%	10	106	-99.096%
2024-11-11	99.2200	109.3500	99.2200	109.3500	+248.248%	2	106	-99.332%
2024-11-04	31.4000	31.4000	31.4000	31.4000	-10.286%	9	104	-97.675%
2024-10-14	35.0000	35.0000	35.0000	35.0000	+6.610%	1	104	-97.914%
2024-09-30	32.8300	32.8300	32.8300	32.8300	+36.792%	1	104	-97.776%
2024-09-11	24.0000	24.0000	24.0000	24.0000	-5.251%	1	104	-96.958%
2024-09-04	25.3300	25.3300	25.3300	25.3300	-27.108%	1	103	-97.118%
2024-08-30	34.7500	34.7500	34.7500	34.7500	-2.113%	10	107	-97.899%
2024-08-29	35.5000	35.5000	35.5000	35.5000	-19.318%	5	107	-97.944%
2024-08-08	44.0000	44.0000	44.0000	44.0000	+10.000%	5	102	-98.341%
2024-08-07	40.0000	40.0000	40.0000	40.0000	-8.717%	5	107	-98.175%
2024-08-05	43.8200	43.8200	43.8200	43.8200	-28.944%	100	102	-98.334%
2024-07-18	67.4000	67.4000	61.6700	61.6700	-11.432%	2	4	-98.816%
2024-07-17	69.6300	69.6300	69.6300	69.6300	+9.740%	1	3	-98.952%
2024-07-16	63.4500	63.4500	63.4500	63.4500	+19.492%	1	3	-98.849%
2024-07-08	53.1000	53.1000	53.1000	53.1000	-8.448%	2	2	-98.625%
2024-07-01	58.0000	58.0000	58.0000	58.0000	+11.111%	1	2	-98.741%
2024-06-24	52.2000	52.2000	52.2000	52.2000	-10.952%	1	2	-98.602%
2024-06-21	58.6200	58.6200	58.6200	58.6200	-10.504%	2	2	-98.755%
2024-06-03	65.5000	65.5000	65.5000	65.5000	+2.600%	1	2	-98.885%
2024-05-31	63.8400	63.8400	63.8400	63.8400	-1.633%	2	1	-98.857%
2024-05-23	64.9000	64.9000	64.9000	64.9000	+6.046%	1	1	-98.875%
2024-04-16	61.2000	61.2000	61.2000	61.2000	-36.914%	1	1	-98.807%
2024-03-25	97.0100	97.0100	97.0100	97.0100	0.000%	2	1	-99.248%