Dark

COIN20261218C470
COIN Dec 18 2026 470.00 Call (COIN261218C00470000)
option OPRA

EOD

Sep 24, 2026

0.7100+22.414%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6500	0.7100	0.6500	0.7100	+22.414%	2	384	0.000%
2026-09-23	0.8900	0.9100	0.5800	0.5800	-34.091%	35	383	+22.414%
2026-09-22	0.8800	0.9800	0.8800	0.8800	-29.600%	8	371	-19.318%
2026-09-21	1.2500	1.2500	1.2500	1.2500	+47.059%	1	371	-43.200%
2026-09-18	0.7600	0.8500	0.7600	0.8500	+183.333%	2	372	-16.471%
2026-09-17	0.3000	0.3000	0.3000	0.3000	-42.308%	1	372	+136.667%
2026-09-16	0.5200	0.5200	0.5200	0.5200	-13.333%	1	372	+36.538%
2026-09-15	0.6000	0.6000	0.6000	0.6000	-47.826%	1	371	+18.333%
2026-09-14	1.0300	1.1500	1.0300	1.1500	+57.534%	2	370	-38.261%
2026-09-11	0.6900	0.9400	0.6900	0.7300	+8.955%	4	370	-2.740%
2026-09-10	0.6700	0.6700	0.6700	0.6700	-9.459%	1	372	+5.970%
2026-09-09	0.7400	0.7400	0.7400	0.7400	-24.490%	1	372	-4.054%
2026-09-08	0.9400	0.9800	0.9400	0.9800	-7.547%	2	371	-27.551%
2026-09-04	1.0200	1.1700	0.9500	1.0600	-9.402%	20	371	-33.019%
2026-09-03	0.9600	1.1900	0.9600	1.1700	+39.286%	6	371	-39.316%
2026-09-02	0.7400	0.9100	0.7300	0.8400	+3.704%	13	372	-15.476%
2026-09-01	0.9900	0.9900	0.8100	0.8100	-27.027%	3	372	-12.346%
2026-08-26	1.1100	1.1100	1.1100	1.1100	+50.000%	1	371	-36.036%
2026-08-19	0.7100	0.8800	0.7100	0.7400	+42.308%	10	371	-4.054%
2026-08-10	0.5200	0.5200	0.5200	0.5200	-22.388%	1	378	+36.538%
2026-08-04	0.7100	0.7100	0.6700	0.6700	-33.000%	3	378	+5.970%
2026-07-29	0.9900	1.0000	0.9900	1.0000	-54.545%	4	378	-29.000%
2026-07-21	2.2000	2.2000	2.2000	2.2000	+84.874%	1	375	-67.727%
2026-07-17	1.1800	1.1900	1.1800	1.1900	-35.676%	2	376	-40.336%
2026-07-15	1.8800	1.8800	1.8500	1.8500	+16.352%	3	375	-61.622%
2026-07-14	1.5600	1.5900	1.5600	1.5900	+21.374%	3	377	-55.346%
2026-07-13	1.2200	1.3100	1.2200	1.3100	-12.081%	2	378	-45.802%
2026-06-29	1.4900	1.4900	1.4900	1.4900	-38.174%	1	378	-52.349%
2026-06-22	2.3900	2.4100	2.3700	2.4100	+27.513%	6	378	-70.539%
2026-06-18	1.8900	1.8900	1.8900	1.8900	-37.829%	1	374	-62.434%
2026-06-02	3.0400	3.0400	3.0400	3.0400	-7.879%	2	374	-76.645%
2026-06-01	3.3500	3.3500	3.3000	3.3000	+25.954%	11	372	-78.485%
2026-05-28	2.6400	2.6400	2.6200	2.6200	-2.963%	6	379	-72.901%
2026-05-27	2.7000	2.7000	2.7000	2.7000	-30.769%	20	376	-73.704%
2026-05-08	3.9000	3.9000	3.9000	3.9000	-15.217%	50	396	-81.795%
2026-04-21	4.6000	4.6000	4.6000	4.6000	-26.752%	2	373	-84.565%
2026-04-17	6.2800	6.2800	6.2800	6.2800	+116.552%	5	373	-88.694%
2026-03-27	2.8000	2.9000	2.8000	2.9000	-45.996%	20	373	-75.517%
2026-03-23	5.5500	5.5500	5.3500	5.3700	-29.156%	16	373	-86.778%
2026-03-04	6.0500	7.5800	6.0500	7.5800	+50.099%	12	367	-90.633%
2026-03-03	4.3200	5.1000	4.3200	5.0500	+8.836%	4	374	-85.941%
2026-02-25	4.0500	4.6400	4.0500	4.6400	+45.455%	3	376	-84.698%
2026-02-18	3.3000	3.3000	3.1900	3.1900	-7.803%	5	376	-77.743%
2026-02-17	3.4600	3.4600	3.4600	3.4600	+4.848%	1	379	-79.480%
2026-02-10	3.3000	3.3000	3.3000	3.3000	-26.667%	10	379	-78.485%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-10.537%	20	379	-84.222%
2026-02-03	5.0300	5.0300	5.0300	5.0300	-11.754%	1	399	-85.885%
2026-02-02	5.4700	5.9000	5.4700	5.7000	-20.833%	22	399	-87.544%
2026-01-28	7.2000	7.2000	7.2000	7.2000	-20.000%	1	389	-90.139%
2026-01-23	8.2000	9.0000	8.2000	9.0000	-12.195%	2	389	-92.111%
2026-01-21	10.2500	10.2500	10.2500	10.2500	-4.740%	5	389	-93.073%
2026-01-20	11.4800	11.4800	10.7600	10.7600	-16.199%	11	389	-93.401%
2026-01-15	15.0700	15.0700	12.8400	12.8400	-22.837%	4	379	-94.470%
2026-01-14	16.5000	17.9900	16.5000	16.6400	+7.912%	7	379	-95.733%
2026-01-06	15.4300	15.4300	15.4200	15.4200	-6.545%	120	378	-95.396%
2026-01-05	15.3300	16.5000	15.3100	16.5000	+45.374%	125	410	-95.697%
2025-12-31	11.3500	11.3500	11.3500	11.3500	-40.137%	1	410	-93.744%
2025-12-17	18.9600	18.9600	18.9600	18.9600	-32.980%	2	410	-96.255%
2025-12-03	28.2900	28.2900	28.2900	28.2900	+48.193%	1	410	-97.490%
2025-11-21	19.0900	19.0900	19.0900	19.0900	-18.593%	11	409	-96.281%
2025-11-20	23.4500	23.4500	23.4500	23.4500	-10.837%	1	409	-96.972%
2025-11-17	28.2100	28.2100	26.3000	26.3000	-20.544%	20	409	-97.300%
2025-11-13	35.8500	35.8500	33.1000	33.1000	-29.947%	15	407	-97.855%
2025-11-10	47.2500	47.2500	47.2500	47.2500	-27.642%	50	405	-98.497%
2025-10-31	65.3000	65.3000	65.3000	65.3000	+13.823%	10	355	-98.913%
2025-10-30	57.3700	57.3700	57.3700	57.3700	-8.792%	19	359	-98.762%
2025-10-29	62.9000	62.9000	62.9000	62.9000	-2.481%	10	378	-98.871%
2025-10-28	64.5000	64.5000	64.5000	64.5000	-7.394%	15	378	-98.899%
2025-10-27	67.6500	69.6500	67.6500	69.6500	+24.553%	20	377	-98.981%
2025-10-21	55.9200	55.9200	55.9200	55.9200	-10.671%	10	377	-98.730%
2025-10-13	62.6000	62.6000	62.6000	62.6000	-27.789%	10	379	-98.866%
2025-10-10	86.6900	86.6900	86.6900	86.6900	+15.648%	1	379	-99.181%
2025-10-07	73.1500	74.9600	73.1500	74.9600	-6.522%	2	379	-99.053%
2025-10-06	80.3100	80.3100	80.1900	80.1900	+58.166%	2	379	-99.115%
2025-09-29	49.9000	50.7000	49.7500	50.7000	+3.893%	76	379	-98.600%
2025-09-23	48.8000	48.8000	48.8000	48.8000	-11.850%	20	354	-98.545%
2025-09-18	55.3600	55.3600	55.3600	55.3600	+29.346%	1	334	-98.717%
2025-09-17	40.5000	42.8000	40.5000	42.8000	+2.885%	2	334	-98.341%
2025-08-26	38.9000	41.6000	38.9000	41.6000	+4.971%	4	333	-98.293%
2025-08-20	39.6300	39.6300	39.6300	39.6300	-7.601%	1	332	-98.208%
2025-08-19	42.8600	42.8900	42.8300	42.8900	-8.745%	7	332	-98.345%
2025-08-18	45.5000	47.0000	45.5000	47.0000	-1.674%	2	332	-98.489%
2025-08-15	47.5000	47.8000	47.5000	47.8000	-5.253%	2	332	-98.515%
2025-08-14	50.5000	51.5000	48.9000	50.4500	-2.981%	12	331	-98.593%
2025-08-13	52.0000	52.0000	52.0000	52.0000	+8.809%	1	335	-98.635%
2025-08-12	50.0800	50.0800	46.3000	47.7900	-4.611%	88	335	-98.514%
2025-08-11	48.6400	50.1000	48.6400	50.1000	+20.086%	21	299	-98.583%
2025-08-08	40.7000	41.7200	40.7000	41.7200	-3.982%	2	293	-98.298%
2025-08-07	45.7100	45.7100	43.3500	43.4500	+9.529%	5	292	-98.366%
2025-08-06	39.6900	39.7200	39.2000	39.6700	-53.521%	13	292	-98.210%
2025-07-31	85.3500	85.3500	85.3500	85.3500	+4.660%	19	284	-99.168%
2025-07-30	82.8800	82.8800	81.2000	81.5500	+3.032%	7	265	-99.129%
2025-07-29	77.5000	79.1500	77.5000	79.1500	-6.553%	5	261	-99.103%
2025-07-28	84.7000	84.7000	84.7000	84.7000	-23.865%	1	261	-99.162%
2025-07-21	111.2500	111.2500	111.2500	111.2500	+9.682%	3	261	-99.362%
2025-07-17	100.1200	104.9200	100.1200	101.4300	+1.389%	6	264	-99.300%
2025-07-16	99.0000	100.0400	99.0000	100.0400	+14.462%	2	262	-99.290%
2025-07-10	83.1000	87.4000	83.1000	87.4000	-3.415%	7	261	-99.188%
2025-06-26	90.5100	90.5100	90.4800	90.4900	+37.753%	80	256	-99.215%
2025-06-24	55.1400	66.4500	54.8600	65.6900	+22.396%	54	315	-98.919%
2025-06-23	53.5300	53.8700	53.2700	53.6700	+127.801%	50	363	-98.677%
2025-04-29	23.8000	23.8000	23.5600	23.5600	-3.915%	2	317	-96.986%
2025-04-25	24.9800	25.1900	24.5200	24.5200	+9.464%	8	318	-97.104%
2025-04-23	22.1700	22.8800	21.0100	22.4000	-62.162%	6	317	-96.830%
2025-01-02	59.2000	59.2000	59.2000	59.2000	-13.412%	50	315	-98.801%
2024-12-24	68.3700	68.3700	68.3700	68.3700	-41.887%	1	289	-98.962%
2024-12-05	117.9500	117.9500	117.6500	117.6500	+11.888%	10	289	-99.397%
2024-11-11	98.4200	105.2300	98.4200	105.1500	+56.940%	91	289	-99.325%
2024-11-08	67.0000	67.0000	67.0000	67.0000	+8.678%	20	334	-98.940%
2024-11-06	62.0000	62.0000	61.6500	61.6500	+63.311%	2	324	-98.848%
2024-10-15	38.0000	38.0000	37.7500	37.7500	+5.506%	2	324	-98.119%
2024-10-14	35.9900	35.9900	35.7800	35.7800	+49.083%	12	324	-98.016%
2024-10-03	23.8000	24.0000	23.8000	24.0000	-17.241%	2	312	-97.042%
2024-10-01	29.0000	29.0000	29.0000	29.0000	+4.317%	1	312	-97.552%
2024-09-26	27.8000	27.8000	27.8000	27.8000	+7.752%	1	312	-97.446%
2024-09-23	25.8000	25.8000	25.8000	25.8000	+6.173%	1	311	-97.248%
2024-09-18	24.3000	24.3000	24.3000	24.3000	-44.571%	1	312	-97.078%
2024-08-19	43.8400	43.8400	43.8400	43.8400	+0.091%	2	312	-98.380%
2024-08-16	43.7000	43.8000	43.7000	43.8000	+1.319%	6	312	-98.379%
2024-08-15	43.2300	43.2300	43.2300	43.2300	+3.421%	1	311	-98.358%
2024-08-12	41.8000	41.8000	41.8000	41.8000	-2.926%	1	311	-98.301%
2024-08-09	43.0600	43.0600	43.0600	43.0600	-0.278%	2	311	-98.351%
2024-08-08	43.1800	43.1800	43.1800	43.1800	-1.416%	1	311	-98.356%
2024-08-05	46.3300	46.3300	43.7900	43.8000	-11.676%	101	311	-98.379%
2024-08-01	53.9100	53.9100	49.5900	49.5900	-21.659%	9	211	-98.568%
2024-07-25	63.3000	63.3000	63.3000	63.3000	+4.026%	1	211	-98.878%
2024-07-18	60.8500	60.8500	60.8500	60.8500	-11.684%	4	212	-98.833%
2024-07-17	66.9000	68.9000	66.9000	68.9000	+17.858%	8	208	-98.970%
2024-07-15	58.4600	58.4600	58.4600	58.4600	+19.550%	1	200	-98.785%
2024-07-11	49.4000	49.4000	48.9000	48.9000	-5.653%	2	200	-98.548%
2024-07-08	51.8300	51.8300	51.8300	51.8300	-22.619%	2	200	-98.630%
2024-05-24	66.9800	66.9800	66.9800	66.9800	+22.204%	200	100	-98.940%
2024-05-01	54.8300	54.8300	54.8100	54.8100	-12.276%	2	100	-98.705%
2024-04-29	62.4700	62.4800	62.4700	62.4800	-8.828%	2	100	-98.864%
2024-04-24	68.5300	68.5300	68.5300	68.5300	+7.028%	40	100	-98.964%
2024-04-18	63.2000	64.0300	63.2000	64.0300	-9.048%	60	60	-98.891%
2024-04-15	70.4000	70.4000	70.4000	70.4000	-1.538%	1	1	-98.991%
2024-04-02	71.5000	71.5000	71.5000	71.5000	0.000%	1	1	-99.007%