Dark

COIN20261218C540
COIN Dec 18 2026 540.00 Call (COIN261218C00540000)
option OPRA

EOD

Sep 22, 2026

0.5400-15.625%(-0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.5600	0.5900	0.5400	0.5400	-15.625%	7	323	0.000%
2026-09-21	0.6500	0.6500	0.5600	0.6400	+20.755%	9	325	-15.625%
2026-09-18	0.4100	0.5300	0.3700	0.5300	+178.947%	8	322	+1.887%
2026-09-17	0.3000	0.3000	0.1900	0.1900	-55.814%	2	325	+184.211%
2026-09-15	0.6900	0.6900	0.4200	0.4300	+7.500%	3	324	+25.581%
2026-09-11	0.4100	0.4300	0.4000	0.4000	-31.034%	6	323	+35.000%
2026-09-08	0.5600	0.5900	0.5300	0.5800	-30.952%	12	319	-6.897%
2026-09-03	0.8400	0.8400	0.8400	0.8400	+61.538%	3	318	-35.714%
2026-09-01	0.5200	0.5200	0.5200	0.5200	-38.095%	3	321	+3.846%
2026-08-28	0.8400	0.8400	0.8400	0.8400	-17.647%	1	319	-35.714%
2026-08-27	0.9500	1.0200	0.9500	1.0200	+56.923%	3	320	-47.059%
2026-08-20	0.6500	0.6500	0.6500	0.6500	+30.000%	1	320	-16.923%
2026-08-19	0.5000	0.5000	0.5000	0.5000	+66.667%	1	320	+8.000%
2026-08-10	0.3100	0.3100	0.3000	0.3000	-62.500%	5	320	+80.000%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-11.111%	1	319	-32.500%
2026-07-23	0.8500	0.9000	0.8500	0.9000	-30.769%	25	319	-40.000%
2026-07-21	1.3000	1.3000	1.3000	1.3000	+21.495%	1	312	-58.462%
2026-07-16	1.0800	1.0800	1.0700	1.0700	-17.692%	2	313	-49.533%
2026-07-15	1.3000	1.3000	1.3000	1.3000	+2.362%	2	313	-58.462%
2026-07-02	1.2700	1.2700	1.2700	1.2700	+18.692%	1	313	-57.480%
2026-07-01	1.0700	1.0700	1.0700	1.0700	+50.704%	1	313	-49.533%
2026-06-25	0.8900	0.8900	0.7100	0.7100	-27.551%	2	312	-23.944%
2026-06-23	0.9800	0.9800	0.9800	0.9800	-12.500%	10	313	-44.898%
2026-06-18	1.1600	1.1600	1.1200	1.1200	-10.400%	2	318	-51.786%
2026-06-10	1.3000	1.3000	1.2500	1.2500	-26.471%	12	318	-56.800%
2026-06-08	1.7000	1.7000	1.7000	1.7000	+3.030%	2	320	-68.235%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-6.250%	16	318	-67.273%
2026-05-27	1.7600	1.7600	1.7600	1.7600	-40.339%	3	334	-69.318%
2026-05-20	2.9500	2.9500	2.9500	2.9500	-18.056%	1	337	-81.695%
2026-05-12	3.6000	3.6000	3.6000	3.6000	+15.385%	1	336	-85.000%
2026-05-06	3.1200	3.1200	3.1200	3.1200	+48.571%	10	336	-82.692%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-31.148%	7	336	-74.286%
2026-04-28	3.0500	3.0500	3.0500	3.0500	-30.682%	10	336	-82.295%
2026-04-17	4.4000	4.4000	4.4000	4.4000	+72.549%	1	326	-87.727%
2026-04-16	2.5500	2.5500	2.5500	2.5500	-3.774%	6	326	-78.824%
2026-04-15	2.4000	2.6500	2.4000	2.6500	+47.222%	115	326	-79.623%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-10.000%	3	233	-70.000%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-20.000%	10	230	-73.000%
2026-03-25	2.5000	2.5000	2.5000	2.5000	-22.360%	4	230	-78.400%
2026-03-19	3.2200	3.2200	3.2200	3.2200	-30.000%	4	230	-83.230%
2026-03-17	4.6000	4.6000	4.6000	4.6000	+3.837%	2	226	-88.261%
2026-03-10	4.4300	4.4300	4.4300	4.4300	-12.795%	1	224	-87.810%
2026-03-04	4.0000	5.0800	4.0000	5.0800	+114.346%	2	225	-89.370%
2026-02-10	2.3700	2.3700	2.3700	2.3700	+26.064%	10	224	-77.215%
2026-02-05	2.9800	2.9800	1.8800	1.8800	-37.333%	21	224	-71.277%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-20.000%	11	223	-82.000%
2026-02-02	3.7500	3.7500	3.7500	3.7500	-65.909%	10	223	-85.600%
2025-12-22	11.0000	11.0000	11.0000	11.0000	-43.878%	1	223	-95.091%
2025-12-02	19.6000	19.6000	19.6000	19.6000	+24.524%	3	223	-97.245%
2025-12-01	15.7400	15.7400	15.7400	15.7400	-23.032%	1	223	-96.569%
2025-11-28	20.4500	20.4500	20.4500	20.4500	+60.266%	25	223	-97.359%
2025-11-21	12.7600	12.7600	12.7600	12.7600	-37.756%	1	203	-95.768%
2025-11-18	20.4500	20.5000	20.4500	20.5000	+10.215%	10	203	-97.366%
2025-11-17	18.6500	18.6500	18.6000	18.6000	-29.545%	10	210	-97.097%
2025-11-07	26.4000	26.4000	26.4000	26.4000	-52.432%	3	220	-97.955%
2025-10-28	55.5000	55.5000	55.5000	55.5000	+38.750%	1	217	-99.027%
2025-10-17	40.0000	40.0000	40.0000	40.0000	-16.283%	1	217	-98.650%
2025-10-14	49.8700	49.8700	47.7800	47.7800	-25.344%	9	216	-98.870%
2025-10-06	64.3000	64.3000	64.0000	64.0000	+70.394%	2	208	-99.156%
2025-09-22	37.5600	37.5600	37.5600	37.5600	+2.651%	4	209	-98.562%
2025-08-22	36.5900	36.5900	36.5900	36.5900	-3.913%	1	209	-98.524%
2025-08-11	38.0800	38.0800	38.0800	38.0800	+25.470%	2	209	-98.582%
2025-08-05	35.2200	35.2200	30.1300	30.3500	-16.849%	4	209	-98.221%
2025-08-04	37.5000	38.5500	36.2300	36.5000	-4.700%	49	207	-98.521%
2025-08-01	42.1600	42.2000	38.3000	38.3000	-41.908%	43	181	-98.590%
2025-07-30	65.9300	65.9300	65.9300	65.9300	-2.196%	29	217	-99.181%
2025-07-29	67.4100	67.4100	67.4100	67.4100	-35.505%	4	188	-99.199%
2025-07-18	91.2700	104.5200	91.2600	104.5200	+22.892%	27	188	-99.483%
2025-07-17	85.0200	90.1300	83.2300	85.0500	+1.589%	59	184	-99.365%
2025-07-16	80.5100	85.8000	80.4900	83.7200	+2.535%	141	161	-99.355%
2025-07-14	81.6900	81.7400	81.5300	81.6500	+145.934%	11	81	-99.339%
2025-06-18	32.3000	34.1400	32.3000	33.2000	+29.789%	5	78	-98.373%
2025-06-16	25.3200	25.5800	24.4500	25.5800	+32.608%	4	78	-97.889%
2025-06-13	19.0500	19.2900	19.0500	19.2900	-6.359%	4	76	-97.201%
2025-06-12	20.6000	20.6000	20.6000	20.6000	-8.850%	25	76	-97.379%
2025-06-05	23.3000	23.4100	21.5400	22.6000	-13.609%	40	76	-97.611%
2025-06-04	26.4400	27.4800	25.6000	26.1600	+5.018%	26	90	-97.936%
2025-05-30	25.0000	25.0000	24.9000	24.9100	-20.517%	6	90	-97.832%
2025-05-21	31.3400	31.4500	30.5800	31.3400	+13.427%	20	90	-98.277%
2025-05-13	22.1200	27.6300	22.1200	27.6300	+66.446%	38	93	-98.046%
2025-05-05	16.6000	16.6000	16.6000	16.6000	-7.159%	1	91	-96.747%
2025-05-02	17.8800	17.8800	17.8800	17.8800	-4.487%	20	90	-96.980%
2025-04-29	18.1900	18.7200	18.1900	18.7200	+7.586%	2	96	-97.115%
2025-04-28	18.7800	18.7800	17.4000	17.4000	-14.116%	4	96	-96.897%
2025-04-25	18.7800	20.2600	18.7800	20.2600	+8.925%	6	97	-97.335%
2025-04-24	17.2100	18.9000	17.2100	18.6000	+14.462%	6	99	-97.097%
2025-04-23	16.2500	16.2500	16.2500	16.2500	+28.764%	10	99	-96.677%
2025-04-21	12.3800	13.0000	12.3800	12.6200	+3.443%	14	89	-95.721%
2025-04-16	11.9200	12.2000	11.9200	12.2000	-20.209%	2	89	-95.574%
2025-04-14	14.8200	15.3000	14.8200	15.2900	+2.411%	49	89	-96.468%
2025-04-11	14.8800	14.9300	14.8800	14.9300	+8.424%	4	89	-96.383%
2025-04-10	12.4500	14.2200	12.4500	13.7700	+25.410%	4	89	-96.078%
2025-04-07	10.2100	11.7600	10.2100	10.9800	-10.000%	120	89	-95.082%
2025-04-04	12.0300	12.2000	11.2100	12.2000	-2.944%	162	43	-95.574%
2025-04-03	12.7900	12.9900	12.5700	12.5700	-13.310%	4	16	-95.704%
2025-04-02	14.8900	14.8900	14.5000	14.5000	+9.187%	6	16	-96.276%
2025-04-01	13.1900	14.0500	12.7800	13.2800	-15.896%	12	15	-95.934%
2025-03-27	17.6700	18.4000	15.7800	15.7900	-3.248%	6	13	-96.580%
2025-03-14	16.2300	16.3200	16.2300	16.3200	-27.915%	4	14	-96.691%
2025-03-03	22.6400	22.6400	22.6400	22.6400	-40.733%	1	14	-97.615%
2025-02-19	38.0000	38.2000	38.0000	38.2000	-18.723%	2	14	-98.586%
2025-02-14	47.0000	47.0000	47.0000	47.0000	+15.196%	2	15	-98.851%
2025-01-13	41.6500	41.6500	40.8000	40.8000	-33.388%	2	14	-98.676%
2024-12-19	61.2500	61.2500	61.2500	61.2500	-38.131%	1	14	-99.118%
2024-12-06	99.0000	99.0000	99.0000	99.0000	-2.779%	2	13	-99.455%
2024-12-05	101.8300	101.8300	101.8300	101.8300	+23.580%	1	13	-99.470%
2024-11-22	82.2500	82.4000	82.2500	82.4000	+3.752%	4	13	-99.345%
2024-11-13	81.9600	81.9600	79.4200	79.4200	-12.581%	16	14	-99.320%
2024-11-11	85.3300	93.4000	83.9400	90.8500	0.000%	8	8	-99.406%