Dark

COIN20261218C550
COIN Dec 18 2026 550.00 Call (COIN261218C00550000)
option OPRA

EOD

Sep 22, 2026

0.4400-24.138%(-0.1400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.5500	0.5500	0.4400	0.4400	-24.138%	7	1,353	0.000%
2026-09-21	0.6100	0.6100	0.5800	0.5800	+34.884%	9	1,353	-24.138%
2026-09-18	0.4000	0.5000	0.3000	0.4300	+13.158%	257	1,350	+2.326%
2026-09-15	0.6800	0.6800	0.3800	0.3800	-7.317%	5	1,188	+15.789%
2026-09-11	0.4100	0.4100	0.4100	0.4100	-25.455%	1	1,189	+7.317%
2026-09-08	0.5500	0.5500	0.4700	0.5500	-28.571%	13	1,189	-20.000%
2026-09-03	0.7800	0.7800	0.7600	0.7700	+35.088%	5	1,189	-42.857%
2026-09-01	0.6500	0.6500	0.5700	0.5700	-25.974%	4	1,188	-22.807%
2026-08-28	0.7800	0.7800	0.7700	0.7700	-10.465%	3	1,187	-42.857%
2026-08-27	0.8500	0.9100	0.8500	0.8600	-5.495%	9	1,190	-48.837%
2026-08-24	1.1600	1.1600	0.9100	0.9100	-22.222%	8	1,196	-51.648%
2026-08-21	1.2000	1.2100	1.1700	1.1700	+98.305%	4	1,200	-62.393%
2026-08-20	0.5900	0.5900	0.5900	0.5900	+55.263%	4	1,200	-25.424%
2026-08-10	0.4800	0.4800	0.3700	0.3800	+72.727%	4	1,204	+15.789%
2026-08-06	0.2200	0.2200	0.2200	0.2200	-43.590%	1	1,204	+100.000%
2026-07-31	0.3900	0.3900	0.3900	0.3900	-70.229%	1	1,205	+12.821%
2026-07-21	1.0000	1.3100	1.0000	1.3100	+72.368%	3	1,204	-66.412%
2026-07-20	0.6500	0.7600	0.6500	0.7600	+8.571%	7	1,205	-42.105%
2026-07-17	0.7000	0.7000	0.7000	0.7000	-34.579%	3	1,201	-37.143%
2026-07-15	0.8400	1.0700	0.8400	1.0700	+7.000%	2	1,198	-58.879%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-5.660%	1	1,197	-56.000%
2026-07-01	1.1200	1.1200	1.0600	1.0600	+51.429%	6	1,196	-58.491%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-9.091%	1	1,196	-37.143%
2026-06-29	0.7700	0.7700	0.7700	0.7700	+13.235%	1	1,196	-42.857%
2026-06-25	0.6900	0.6900	0.6800	0.6800	-32.000%	2	1,195	-35.294%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-20.000%	5	1,194	-56.000%
2026-06-18	1.2400	1.2500	1.2400	1.2500	-11.972%	2	1,194	-64.800%
2026-06-16	1.4200	1.4200	1.4200	1.4200	-15.976%	1	1,194	-69.014%
2026-06-03	1.6900	1.6900	1.6900	1.6900	+12.667%	3	1,194	-73.964%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-34.783%	1	1,191	-70.667%
2026-05-29	2.2500	2.3000	2.2500	2.3000	+21.053%	20	1,192	-80.870%
2026-05-27	1.9000	1.9000	1.9000	1.9000	-17.391%	5	1,197	-76.842%
2026-05-21	2.3000	2.3000	2.3000	2.3000	-13.208%	2	1,197	-80.870%
2026-05-20	2.6500	2.6500	2.6500	2.6500	-3.636%	1	1,199	-83.396%
2026-05-18	2.7500	2.7500	2.7500	2.7500	-14.063%	1	1,199	-84.000%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+28.000%	1	1,199	-86.250%
2026-05-07	2.5000	2.5000	2.5000	2.5000	-10.072%	1	1,198	-82.400%
2026-05-06	2.7800	2.7800	2.7800	2.7800	+11.200%	20	1,197	-84.173%
2026-04-30	2.2500	2.5000	2.2500	2.5000	-26.471%	20	1,217	-82.400%
2026-04-17	3.4000	3.4000	3.4000	3.4000	+22.302%	1	1,217	-87.059%
2026-04-16	2.4600	2.7800	2.1600	2.7800	+17.300%	64	1,217	-84.173%
2026-04-15	2.1400	2.3700	2.0400	2.3700	+10.233%	128	1,237	-81.435%
2026-04-14	2.1500	2.1500	2.1500	2.1500	+24.277%	10	1,202	-79.535%
2026-04-10	1.7600	1.7600	1.7300	1.7300	+1.765%	2	1,202	-74.566%
2026-04-02	1.5900	1.7500	1.5900	1.7000	-64.583%	12	1,202	-74.118%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+100.000%	5	1,202	-90.833%
2026-02-25	2.4000	2.4000	2.4000	2.4000	+30.435%	1	1,203	-81.667%
2026-02-13	2.2600	2.2600	1.7000	1.8400	+21.053%	6	1,203	-76.087%
2026-02-11	1.5200	1.5200	1.5200	1.5200	-19.577%	2	1,203	-71.053%
2026-02-10	2.0000	2.0000	1.8900	1.8900	-7.805%	20	1,203	-76.720%
2026-02-09	1.8400	2.0500	1.8400	2.0500	+2.500%	20	1,193	-78.537%
2026-02-06	2.0000	2.1500	1.7700	2.0000	+9.890%	180	1,193	-78.000%
2026-02-05	2.3500	2.3500	1.8200	1.8200	-39.333%	11	1,172	-75.824%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-7.407%	1	1,163	-85.333%
2026-02-03	3.2400	3.2400	3.2400	3.2400	-8.732%	10	1,162	-86.420%
2026-02-02	4.2300	4.2300	3.5500	3.5500	+10.938%	112	1,157	-87.606%
2026-01-30	3.7000	3.7100	3.2000	3.2000	-14.667%	13	1,057	-86.250%
2026-01-29	3.4000	3.7500	3.4000	3.7500	-14.966%	31	1,053	-88.267%
2026-01-28	4.4100	4.4100	4.4100	4.4100	+1.379%	2	1,032	-90.023%
2026-01-27	4.3000	4.3700	4.3000	4.3500	-4.396%	11	1,031	-89.885%
2026-01-26	4.4800	4.5500	4.4800	4.5500	-7.143%	9	1,024	-90.330%
2026-01-23	4.9000	4.9000	4.9000	4.9000	-16.239%	4	1,015	-91.020%
2026-01-22	5.9600	5.9600	5.7300	5.8500	-6.550%	19	1,013	-92.479%
2026-01-20	6.9100	6.9100	6.2600	6.2600	-24.940%	106	1,004	-92.971%
2026-01-16	8.3400	8.3400	8.3400	8.3400	-9.348%	4	947	-94.724%
2026-01-15	9.1300	9.6300	8.6800	9.2000	-21.702%	209	947	-95.217%
2026-01-14	11.2100	11.7500	11.2100	11.7500	+30.556%	13	743	-96.255%
2026-01-13	9.0000	9.0000	9.0000	9.0000	+8.434%	2	751	-95.111%
2026-01-09	8.3000	8.3000	8.3000	8.3000	-22.066%	5	751	-94.699%
2026-01-06	10.8000	10.8000	10.6500	10.6500	-0.746%	3	749	-95.869%
2026-01-05	9.6200	10.8500	9.5700	10.7300	+57.101%	91	752	-95.899%
2025-12-31	7.2600	7.5000	6.8300	6.8300	-5.793%	3	752	-93.558%
2025-12-30	7.2500	7.2500	7.2500	7.2500	0.000%	2	752	-93.931%
2025-12-29	7.2500	7.2500	7.2500	7.2500	-10.494%	5	750	-93.931%
2025-12-26	8.1000	8.1000	8.1000	8.1000	-5.814%	1	745	-94.568%
2025-12-23	8.9200	8.9200	8.6000	8.6000	-19.626%	78	744	-94.884%
2025-12-22	10.7000	10.7000	10.7000	10.7000	-18.939%	1	692	-95.888%
2025-12-17	13.2000	13.2000	13.2000	13.2000	+1.460%	1	692	-96.667%
2025-12-16	12.7900	13.0100	12.7900	13.0100	-24.580%	2	691	-96.618%
2025-12-05	17.2500	17.2500	17.2500	17.2500	-8.488%	1	691	-97.449%
2025-12-03	18.8500	18.8500	18.8500	18.8500	+2.446%	3	690	-97.666%
2025-12-02	18.4500	18.4500	18.4000	18.4000	-0.163%	6	690	-97.609%
2025-11-28	18.4300	18.4300	18.4300	18.4300	+46.038%	28	694	-97.613%
2025-11-24	12.6200	12.6200	12.6200	12.6200	0.000%	122	695	-96.513%
2025-11-21	12.6200	12.6200	12.6200	12.6200	-5.113%	3	765	-96.513%
2025-11-20	13.3000	13.3000	13.3000	13.3000	-25.070%	1	765	-96.692%
2025-11-19	17.7500	17.7500	17.7500	17.7500	-0.560%	1	765	-97.521%
2025-11-18	17.8500	17.8500	17.8500	17.8500	-2.989%	1	765	-97.535%
2025-11-17	19.4500	20.0000	18.2500	18.4000	-12.381%	116	765	-97.609%
2025-11-14	21.9500	21.9500	21.0000	21.0000	-12.791%	3	711	-97.905%
2025-11-13	25.4000	25.4000	22.9700	24.0800	-5.010%	10	712	-98.173%
2025-11-07	25.3500	25.3500	25.3500	25.3500	-9.626%	3	711	-98.264%
2025-11-06	27.8200	28.0500	27.8200	28.0500	-12.617%	6	708	-98.431%
2025-11-05	32.1000	32.1000	32.1000	32.1000	+1.390%	1	707	-98.629%
2025-11-04	31.6600	31.6600	31.6600	31.6600	-32.552%	1	706	-98.610%
2025-10-29	46.9400	46.9400	46.9400	46.9400	-15.102%	2	705	-99.063%
2025-10-27	49.0000	55.2900	49.0000	55.2900	+49.030%	3	704	-99.204%
2025-10-22	37.1000	37.1000	37.1000	37.1000	-6.218%	1	704	-98.814%
2025-10-17	38.7500	39.5600	38.7500	39.5600	+0.610%	2	704	-98.888%
2025-10-16	40.0500	40.0500	39.3200	39.3200	-8.109%	2	704	-98.881%
2025-10-15	42.7900	42.7900	42.7900	42.7900	-7.180%	1	706	-98.972%
2025-10-14	48.2200	48.2200	46.1000	46.1000	+2.059%	10	706	-99.046%
2025-10-13	51.7000	51.7000	45.1700	45.1700	-16.783%	2	701	-99.026%
2025-10-10	54.2800	54.2800	54.2800	54.2800	-13.978%	40	701	-99.189%
2025-10-08	63.1000	63.1000	63.1000	63.1000	+13.082%	20	725	-99.303%
2025-10-07	55.8000	55.8000	55.8000	55.8000	-8.224%	1	714	-99.211%
2025-10-06	62.2500	62.2500	60.8000	60.8000	+2.357%	5	714	-99.276%
2025-10-03	59.4000	59.4000	59.4000	59.4000	+20.267%	20	714	-99.259%
2025-10-02	47.2000	50.8200	47.2000	49.3900	+14.117%	27	694	-99.109%
2025-10-01	43.2800	43.2800	43.2800	43.2800	+30.519%	1	692	-98.983%
2025-09-29	33.1600	33.1600	33.1600	33.1600	-4.383%	10	691	-98.673%
2025-09-23	34.6800	34.6800	34.6800	34.6800	-9.758%	1	691	-98.731%
2025-09-19	39.9000	39.9000	38.4300	38.4300	+3.865%	301	691	-98.855%
2025-09-18	37.0000	37.0000	37.0000	37.0000	+12.805%	1	391	-98.811%
2025-09-16	32.8000	32.8000	32.8000	32.8000	+15.290%	1	391	-98.659%
2025-09-09	28.4500	28.4500	28.4500	28.4500	+16.122%	1	390	-98.453%
2025-09-05	24.5000	24.5000	24.5000	24.5000	-15.078%	2	391	-98.204%
2025-08-29	28.8500	28.8500	28.8500	28.8500	-2.270%	1	391	-98.475%
2025-08-28	29.5200	29.5200	29.5200	29.5200	-2.252%	1	391	-98.509%
2025-08-19	30.2000	30.2000	30.2000	30.2000	-13.714%	1	391	-98.543%
2025-08-18	35.0000	35.0000	35.0000	35.0000	+13.821%	1	392	-98.743%
2025-08-05	30.7500	30.7500	30.7500	30.7500	-16.258%	1	393	-98.569%
2025-08-04	33.6500	37.4300	33.6500	36.7200	+5.669%	54	393	-98.802%
2025-08-01	38.1000	38.6000	34.7500	34.7500	-45.822%	40	379	-98.734%
2025-07-30	64.1400	64.1400	64.1400	64.1400	+6.245%	1	379	-99.314%
2025-07-29	61.4000	61.4000	60.0000	60.3700	-9.693%	3	380	-99.271%
2025-07-28	66.8500	66.8500	66.8500	66.8500	-7.024%	1	380	-99.342%
2025-07-25	71.9000	71.9000	71.9000	71.9000	-4.184%	5	380	-99.388%
2025-07-23	74.6000	75.9200	71.2000	75.0400	-22.487%	4	385	-99.414%
2025-07-21	94.3500	96.8100	94.3500	96.8100	+15.968%	6	383	-99.546%
2025-07-18	88.4100	104.3400	83.2000	83.4800	-2.328%	83	388	-99.473%
2025-07-17	77.4000	89.4500	77.4000	85.4700	+5.142%	114	371	-99.485%
2025-07-16	82.6400	83.3500	81.2900	81.2900	+39.029%	10	366	-99.459%
2025-07-09	58.6500	58.6500	58.4700	58.4700	-1.316%	49	367	-99.247%
2025-07-07	58.3000	59.2500	58.3000	59.2500	+9.824%	2	375	-99.257%
2025-07-02	53.9500	53.9500	53.9500	53.9500	-8.544%	1	376	-99.184%
2025-06-30	60.0000	60.0000	58.9900	58.9900	-14.196%	3	376	-99.254%
2025-06-25	68.7500	68.7500	68.7500	68.7500	+30.184%	1	379	-99.360%
2025-06-24	49.7500	53.5500	49.7500	52.8100	+27.253%	35	379	-99.167%
2025-06-23	42.4500	42.4500	41.5000	41.5000	+75.997%	5	369	-98.940%
2025-06-16	21.5500	23.6400	21.5500	23.5800	+27.874%	265	365	-98.134%
2025-06-13	18.2000	18.4400	18.2000	18.4400	-13.549%	8	397	-97.614%
2025-06-05	21.3300	21.3300	21.3300	21.3300	-12.974%	6	399	-97.937%
2025-06-04	24.5400	24.5400	24.5100	24.5100	+3.418%	4	399	-98.205%
2025-05-30	23.7000	23.7000	23.7000	23.7000	-11.534%	10	399	-98.143%
2025-05-15	23.8700	26.7900	23.8700	26.7900	-0.778%	73	399	-98.358%
2025-05-13	20.6500	27.0000	20.6500	27.0000	+89.607%	45	413	-98.370%
2025-05-07	14.2400	14.2400	14.2400	14.2400	-10.158%	32	372	-96.910%
2025-05-05	15.8500	15.8500	15.8500	15.8500	-5.879%	1	404	-97.224%
2025-05-01	16.6400	17.2300	16.6400	16.8400	-6.444%	4	404	-97.387%
2025-04-29	17.7800	18.0000	17.7800	18.0000	+5.634%	2	404	-97.556%
2025-04-28	18.4300	18.4300	16.9200	17.0400	-3.729%	4	404	-97.418%
2025-04-24	17.7000	17.7000	17.7000	17.7000	+11.672%	33	404	-97.514%
2025-04-23	17.2600	17.5500	15.8500	15.8500	+1.408%	35	404	-97.224%
2025-04-22	13.1200	16.4700	13.1200	15.6300	+28.325%	244	424	-97.185%
2025-04-21	12.1900	12.3000	11.4000	12.1800	+4.549%	62	416	-96.388%
2025-04-16	11.7100	11.7100	11.6500	11.6500	-19.377%	2	398	-96.223%
2025-04-14	14.4500	14.4500	14.4500	14.4500	+5.474%	29	398	-96.955%
2025-04-11	12.7600	14.0600	12.7600	13.7000	+9.425%	56	398	-96.788%
2025-04-10	12.4400	12.5200	11.7100	12.5200	-5.865%	38	398	-96.486%
2025-04-09	10.8000	14.5500	10.8000	13.3000	+11.765%	86	398	-96.692%
2025-04-08	11.7000	12.2500	11.3700	11.9000	+13.985%	494	411	-96.303%
2025-04-07	10.3500	12.0700	10.1300	10.4400	-3.512%	125	171	-95.785%
2025-04-04	11.0000	11.0000	10.6500	10.8200	-12.882%	156	133	-95.933%
2025-04-03	12.2800	12.4200	12.2800	12.4200	0.000%	2	57	-96.457%
2025-04-01	12.3000	12.9700	12.3000	12.4200	-4.019%	6	56	-96.457%
2025-03-28	13.9000	14.3800	12.9400	12.9400	-19.125%	20	56	-96.600%
2025-03-19	16.0000	16.0000	16.0000	16.0000	+1.781%	1	56	-97.250%
2025-03-14	16.7300	16.7300	15.3300	15.7200	-21.321%	8	56	-97.201%
2025-03-10	19.9800	19.9800	19.9800	19.9800	-67.300%	1	55	-97.798%
2025-01-22	61.2500	61.3500	61.1000	61.1000	+37.613%	4	56	-99.280%
2025-01-14	44.4000	44.4000	44.4000	44.4000	-7.500%	1	54	-99.009%
2025-01-08	47.9000	48.0000	47.9000	48.0000	-25.000%	2	55	-99.083%
2025-01-06	63.2600	64.0000	63.2600	64.0000	+6.578%	2	55	-99.313%
2024-12-20	60.0500	60.0500	60.0500	60.0500	-1.654%	1	54	-99.267%
2024-12-19	61.0600	61.0600	61.0600	61.0600	-32.403%	1	54	-99.279%
2024-12-05	90.0000	90.3300	90.0000	90.3300	-4.159%	2	53	-99.513%
2024-11-21	94.2500	94.2500	94.2500	94.2500	+0.266%	1	52	-99.533%
2024-11-20	94.0000	94.0000	94.0000	94.0000	+6.335%	1	52	-99.532%
2024-11-18	88.2000	88.4000	88.2000	88.4000	+30.287%	20	51	-99.502%
2024-11-15	67.8500	67.8500	67.8500	67.8500	-1.894%	36	41	-99.352%
2024-11-13	80.2200	80.2900	68.2300	69.1600	-12.952%	83	41	-99.364%
2024-11-12	79.4500	79.4500	79.4500	79.4500	0.000%	2	0	-99.446%