Dark

COIN20261218C570
COIN Dec 18 2026 570.00 Call (COIN261218C00570000)
option OPRA

EOD

Sep 24, 2026

0.8800+125.641%(+0.4900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8800	0.8800	0.8800	0.8800	+125.641%	2	415	0.000%
2026-09-22	0.4800	0.4800	0.3500	0.3900	-30.357%	15	415	+125.641%
2026-09-21	0.5600	0.5600	0.5600	0.5600	+36.585%	4	415	+57.143%
2026-09-18	0.4400	0.4400	0.4100	0.4100	+41.379%	5	419	+114.634%
2026-09-15	0.2900	0.2900	0.2900	0.2900	-42.000%	2	422	+203.448%
2026-09-14	0.9500	0.9500	0.5000	0.5000	+31.579%	4	420	+76.000%
2026-09-11	0.3500	0.3900	0.3500	0.3800	+8.571%	9	418	+131.579%
2026-09-10	0.3500	0.3500	0.3500	0.3500	-41.667%	5	423	+151.429%
2026-09-09	0.6100	0.6100	0.6000	0.6000	+15.385%	14	422	+46.667%
2026-09-08	0.5100	0.5200	0.4900	0.5200	+8.333%	7	417	+69.231%
2026-09-04	0.5300	0.5300	0.4800	0.4800	-30.435%	3	417	+83.333%
2026-09-03	0.5100	0.6900	0.5100	0.6900	+91.667%	7	417	+27.536%
2026-09-02	0.3300	0.3600	0.3300	0.3600	-18.182%	6	416	+144.444%
2026-09-01	0.4600	0.4800	0.4400	0.4400	-21.429%	18	416	+100.000%
2026-08-31	0.5600	0.5600	0.5600	0.5600	0.000%	1	410	+57.143%
2026-08-28	0.5700	0.5700	0.5600	0.5600	-33.333%	2	410	+57.143%
2026-08-27	0.7100	0.8400	0.7100	0.8400	+7.692%	3	409	+4.762%
2026-08-25	0.6500	0.7800	0.6500	0.7800	-36.585%	4	410	+12.821%
2026-08-21	1.2300	1.2300	1.2300	1.2300	+1,130.000%	1	408	-28.455%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-84.375%	1	407	+780.000%
2026-07-24	0.6400	0.6400	0.6400	0.6400	-62.573%	1	408	+37.500%
2026-05-29	1.6400	1.7100	1.6400	1.7100	-46.894%	2	407	-48.538%
2026-05-14	3.2200	3.2300	3.2200	3.2200	+7.333%	6	406	-72.671%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+36.364%	1	407	-70.667%
2026-05-01	2.2200	2.2200	2.2000	2.2000	-33.131%	3	407	-60.000%
2026-04-20	3.3300	3.3300	3.2900	3.2900	-8.357%	5	407	-73.252%
2026-04-17	2.1400	3.5900	2.1400	3.5900	+60.268%	10	407	-75.487%
2026-04-15	2.2400	2.2400	2.2400	2.2400	+64.706%	1	407	-60.714%
2026-04-13	1.3000	1.3600	1.3000	1.3600	-26.486%	2	407	-35.294%
2026-04-06	1.8500	1.8500	1.8500	1.8500	-36.207%	1	406	-52.432%
2026-03-04	2.9000	2.9000	2.9000	2.9000	+45.000%	1	406	-69.655%
2026-02-05	2.0000	2.0000	2.0000	2.0000	-31.973%	44	406	-56.000%
2026-02-03	2.9000	2.9400	2.9000	2.9400	-9.538%	23	406	-70.068%
2026-01-29	3.2500	3.2500	3.2500	3.2500	-62.253%	22	405	-72.923%
2026-01-05	8.4000	8.6100	8.4000	8.6100	+29.279%	39	421	-89.779%
2026-01-02	6.6600	6.6600	6.6600	6.6600	+2.462%	1	421	-86.787%
2025-12-30	6.5000	6.5000	6.5000	6.5000	+5.348%	10	421	-86.462%
2025-12-29	6.1700	6.1700	6.1700	6.1700	-19.870%	39	415	-85.737%
2025-12-23	7.7000	7.7000	7.7000	7.7000	-17.204%	1	376	-88.571%
2025-12-18	9.3000	9.3000	9.3000	9.3000	-48.732%	1	375	-90.538%
2025-11-17	18.7000	18.7000	18.1400	18.1400	-30.948%	7	375	-95.149%
2025-11-12	26.2700	26.2700	26.2700	26.2700	-2.415%	1	378	-96.650%
2025-11-06	26.9200	26.9200	26.9200	26.9200	-7.012%	1	378	-96.731%
2025-11-04	28.9500	28.9500	28.9500	28.9500	-38.075%	1	377	-96.960%
2025-10-28	46.7500	46.7500	46.7500	46.7500	-21.057%	1	377	-98.118%
2025-10-10	59.2200	59.2200	59.2200	59.2200	+5.392%	1	377	-98.514%
2025-10-08	56.1900	56.1900	56.1900	56.1900	+71.311%	1	377	-98.434%
2025-09-22	32.8000	32.8000	32.8000	32.8000	-13.228%	1	377	-97.317%
2025-09-18	37.8000	37.8000	37.8000	37.8000	+28.136%	1	376	-97.672%
2025-09-16	29.5000	29.5000	29.5000	29.5000	+1.479%	6	375	-97.017%
2025-09-15	29.0700	29.0700	29.0700	29.0700	+3.636%	1	369	-96.973%
2025-09-10	28.0500	28.0500	28.0500	28.0500	+0.036%	1	369	-96.863%
2025-09-09	28.0400	28.0400	28.0400	28.0400	-17.529%	1	369	-96.862%
2025-08-01	34.0000	34.0000	34.0000	34.0000	-43.333%	1	368	-97.412%
2025-07-31	60.0000	60.0000	60.0000	60.0000	-25.466%	1	368	-98.533%
2025-07-17	80.9500	80.9500	80.5000	80.5000	+14.951%	2	369	-98.907%
2025-07-10	66.5200	70.0300	66.5200	70.0300	+222.868%	2	368	-98.743%
2025-06-17	21.6900	21.6900	21.6900	21.6900	-2.953%	10	366	-95.943%
2025-06-16	19.8600	23.4600	19.8600	22.3500	+2.523%	312	376	-96.063%
2025-06-10	21.9300	22.0000	21.8000	21.8000	+5.365%	28	379	-95.963%
2025-06-05	20.5800	20.7400	20.0700	20.6900	-13.322%	37	385	-95.747%
2025-06-04	23.7100	24.9900	23.6700	23.8700	-8.439%	26	373	-96.313%
2025-05-13	20.5100	26.0700	20.4900	26.0700	+85.420%	114	373	-96.624%
2025-05-07	14.2200	14.2200	14.0600	14.0600	+4.769%	41	393	-93.741%
2025-05-06	13.4200	13.4200	13.4200	13.4200	-12.230%	36	430	-93.443%
2025-05-01	15.3000	15.3000	15.2900	15.2900	+2.617%	3	430	-94.245%
2025-04-30	15.3200	16.1900	14.9000	14.9000	-4.609%	10	430	-94.094%
2025-04-28	15.4500	15.6200	15.4500	15.6200	-9.971%	2	431	-94.366%
2025-04-25	17.6500	17.6500	17.3500	17.3500	+13.029%	4	431	-94.928%
2025-04-23	16.3300	16.5600	14.8800	15.3500	+35.601%	47	431	-94.267%
2025-04-21	11.1300	11.3200	11.1300	11.3200	+3.568%	2	394	-92.226%
2025-04-17	10.9300	10.9300	10.9300	10.9300	+3.996%	1	394	-91.949%
2025-04-16	10.5100	10.5100	10.5100	10.5100	-7.155%	1	394	-91.627%
2025-04-15	11.6700	11.9000	11.3200	11.3200	-8.930%	4	393	-92.226%
2025-04-14	13.7400	13.7400	11.9600	12.4300	+2.812%	4	394	-92.920%
2025-04-10	11.4100	12.2500	10.7700	12.0900	+0.750%	43	394	-92.721%
2025-04-09	10.7000	12.0000	10.7000	12.0000	+15.274%	2	355	-92.667%
2025-04-07	9.5500	10.6600	9.5400	10.4100	-4.232%	76	357	-91.547%
2025-04-04	11.2200	11.2200	10.8700	10.8700	-1.895%	60	319	-91.904%
2025-04-03	11.0800	11.0800	11.0800	11.0800	-16.377%	5	349	-92.058%
2025-04-02	12.7900	14.0400	12.3400	13.2500	+4.909%	94	354	-93.358%
2025-03-31	12.2200	14.2800	10.7000	12.6300	-0.941%	665	432	-93.032%
2025-03-28	12.5900	13.0300	12.5900	12.7500	-9.510%	12	63	-93.098%
2025-03-27	16.0000	16.0400	14.0900	14.0900	-24.652%	30	65	-93.754%
2025-03-12	18.7000	18.7000	18.7000	18.7000	-69.183%	1	69	-95.294%
2025-01-21	60.6800	60.6800	60.6800	60.6800	+14.707%	2	70	-98.550%
2025-01-16	53.0500	53.0500	52.9000	52.9000	+1.672%	2	70	-98.336%
2025-01-15	52.0300	52.0300	52.0300	52.0300	+25.434%	2	69	-98.309%
2025-01-13	41.4800	41.4800	41.4800	41.4800	-7.925%	1	69	-97.878%
2025-01-10	45.8000	45.8000	45.0500	45.0500	-16.419%	24	69	-98.047%
2024-12-24	53.8800	53.9000	53.8800	53.9000	-3.630%	2	59	-98.367%
2024-12-19	55.9300	55.9300	55.9300	55.9300	-28.064%	1	59	-98.427%
2024-12-16	77.7500	77.7500	77.7500	77.7500	-8.205%	19	58	-98.868%
2024-11-18	85.1000	85.1000	84.7000	84.7000	+27.656%	10	39	-98.961%
2024-11-15	66.3000	66.3500	65.8500	66.3500	0.000%	68	34	-98.674%