Dark

COIN20261218C580
COIN Dec 18 2026 580.00 Call (COIN261218C00580000)
option OPRA

EOD

Sep 24, 2026

0.5000+25.000%(+0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5300	0.5300	0.5000	0.5000	+25.000%	3	336	0.000%
2026-09-22	0.4500	0.4500	0.4000	0.4000	-16.667%	2	337	+25.000%
2026-09-21	0.6400	0.6400	0.4800	0.4800	+17.073%	3	336	+4.167%
2026-09-18	0.4100	0.4100	0.4100	0.4100	+10.811%	1	334	+21.951%
2026-09-16	0.3700	0.3700	0.3700	0.3700	+15.625%	1	335	+35.135%
2026-09-15	0.4400	0.4400	0.3200	0.3200	-49.206%	10	334	+56.250%
2026-09-14	0.8700	0.8700	0.6300	0.6300	+85.294%	11	324	-20.635%
2026-09-11	0.3200	0.3600	0.2200	0.3400	-20.930%	13	328	+47.059%
2026-09-10	0.4400	0.4400	0.4300	0.4300	-14.000%	2	318	+16.279%
2026-09-08	0.4700	0.5000	0.4700	0.5000	-27.536%	4	316	0.000%
2026-09-03	0.6900	0.7100	0.6900	0.6900	+91.667%	10	315	-27.536%
2026-09-02	0.3600	0.3600	0.3600	0.3600	-28.000%	1	317	+38.889%
2026-09-01	0.4900	0.5000	0.4900	0.5000	+21.951%	6	316	0.000%
2026-08-31	0.4100	0.4100	0.4100	0.4100	-6.818%	1	311	+21.951%
2026-08-28	0.6500	0.6500	0.4400	0.4400	-54.639%	73	312	+13.636%
2026-07-16	0.9700	0.9700	0.9700	0.9700	-9.346%	1	265	-48.454%
2026-04-10	1.0000	1.0700	1.0000	1.0700	-62.587%	2	265	-53.271%
2026-03-02	2.7700	2.8600	2.7700	2.8600	+43.000%	2	266	-82.517%
2026-02-05	2.0000	2.0000	2.0000	2.0000	-20.635%	1	266	-75.000%
2026-02-04	2.5200	2.5200	2.5200	2.5200	-30.000%	55	265	-80.159%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-5.263%	32	265	-86.111%
2026-01-26	3.8500	3.8500	3.8000	3.8000	-36.134%	30	255	-86.842%
2026-01-21	5.2000	5.9500	5.2000	5.9500	-18.493%	3	225	-91.597%
2026-01-15	7.3000	7.3000	7.3000	7.3000	+21.061%	1	227	-93.151%
2025-12-29	6.0300	6.0300	6.0300	6.0300	-7.939%	1	227	-91.708%
2025-12-26	6.5500	6.5500	6.5500	6.5500	-50.190%	8	228	-92.366%
2025-12-01	13.1500	13.1500	13.1500	13.1500	-17.813%	1	220	-96.198%
2025-11-17	17.6200	17.6200	16.0000	16.0000	-46.309%	8	221	-96.875%
2025-11-10	29.8000	29.8000	29.8000	29.8000	+5.449%	3	221	-98.322%
2025-11-07	22.0200	28.2600	22.0200	28.2600	+15.441%	122	218	-98.231%
2025-11-06	24.4800	24.4800	24.4800	24.4800	-18.264%	39	212	-97.958%
2025-11-05	29.9500	29.9500	29.9500	29.9500	+5.943%	2	212	-98.331%
2025-11-04	28.2700	28.2700	28.2700	28.2700	-34.560%	1	212	-98.231%
2025-10-31	43.1500	43.2000	43.1500	43.2000	+1.911%	2	213	-98.843%
2025-10-29	42.3900	42.3900	42.3900	42.3900	-14.622%	2	212	-98.820%
2025-10-27	49.6500	49.6500	49.6500	49.6500	+25.856%	1	210	-98.993%
2025-10-24	39.4500	39.4500	39.4500	39.4500	-28.726%	1	210	-98.733%
2025-10-06	54.6500	56.2700	54.6500	55.3500	+2.824%	24	209	-99.097%
2025-10-03	53.8300	53.8300	53.8300	53.8300	+91.498%	1	198	-99.071%
2025-08-19	28.1100	28.1100	28.1100	28.1100	-1.541%	1	198	-98.221%
2025-08-07	28.5500	28.5500	28.5500	28.5500	+5.898%	1	199	-98.249%
2025-08-05	26.8200	26.9600	26.8200	26.9600	-58.990%	2	198	-98.145%
2025-07-23	65.7400	65.7400	65.7400	65.7400	-14.911%	1	197	-99.239%
2025-07-17	77.2600	77.2600	77.2600	77.2600	+34.881%	1	198	-99.353%
2025-06-30	57.2800	57.2800	57.2800	57.2800	+23.130%	28	197	-99.127%
2025-06-24	46.5200	46.5200	46.5200	46.5200	+20.114%	28	197	-98.925%
2025-06-20	38.7300	38.7300	38.7300	38.7300	+11.550%	30	171	-98.709%
2025-06-18	28.1000	34.7200	28.1000	34.7200	+25.027%	4	174	-98.560%
2025-05-16	27.6300	27.7700	27.6300	27.7700	+28.327%	4	174	-98.199%
2025-05-13	20.3900	21.6400	19.4400	21.6400	+59.941%	76	174	-97.689%
2025-05-07	13.5300	13.5300	13.5300	13.5300	-7.202%	1	200	-96.305%
2025-05-05	14.6500	14.6500	14.4200	14.5800	-2.605%	31	201	-96.571%
2025-05-02	14.8000	14.9700	14.8000	14.9700	+3.599%	4	201	-96.660%
2025-04-30	14.9700	15.6900	14.4500	14.4500	-11.404%	8	201	-96.540%
2025-04-29	15.7000	16.3100	15.6700	16.3100	+3.753%	33	200	-96.934%
2025-04-28	15.4000	15.7200	15.4000	15.7200	-7.366%	4	201	-96.819%
2025-04-25	17.3000	17.3900	16.9700	16.9700	+4.688%	8	201	-97.054%
2025-04-24	16.2500	16.7500	15.8700	16.2100	+11.793%	12	201	-96.915%
2025-04-23	15.7500	15.7900	14.5000	14.5000	-8.402%	26	209	-96.552%
2025-04-22	14.6800	15.8300	14.4000	15.8300	+45.630%	5	202	-96.841%
2025-04-21	11.0200	11.0200	10.8700	10.8700	-0.731%	2	203	-95.400%
2025-04-17	10.3800	10.9500	10.3800	10.9500	+5.187%	3	205	-95.434%
2025-04-16	10.4100	10.4100	10.4100	10.4100	-5.105%	1	205	-95.197%
2025-04-15	11.3700	11.7000	10.8500	10.9700	-11.888%	4	204	-95.442%
2025-04-14	13.2000	13.2000	12.4500	12.4500	-0.876%	30	203	-95.984%
2025-04-11	12.5600	12.5600	12.5600	12.5600	-2.409%	54	203	-96.019%
2025-04-10	11.9900	12.8700	11.7900	12.8700	+24.709%	42	176	-96.115%
2025-04-09	10.3200	10.3200	10.3200	10.3200	+14.539%	3	176	-95.155%
2025-04-08	10.6100	10.6100	8.6500	9.0100	-10.259%	40	176	-94.451%
2025-04-04	10.3100	10.3100	8.6500	10.0400	-23.592%	110	138	-95.020%
2025-04-02	12.1100	13.3300	12.0700	13.1400	+7.265%	14	162	-96.195%
2025-04-01	12.2500	12.2500	12.2500	12.2500	+6.800%	1	171	-95.918%
2025-03-31	11.5700	12.1500	11.1500	11.4700	-7.126%	411	171	-95.641%
2025-03-28	12.4400	12.6500	12.3500	12.3500	-9.325%	12	32	-95.951%
2025-03-27	14.3200	14.6600	13.6200	13.6200	-8.774%	24	31	-96.329%
2025-03-21	13.7000	14.9300	13.7000	14.9300	-10.330%	12	14	-96.651%
2025-03-10	18.3100	18.3100	16.6500	16.6500	-25.101%	2	13	-96.997%
2025-03-05	22.2300	22.2300	22.2300	22.2300	-45.084%	1	15	-97.751%
2025-01-13	40.4800	40.4800	40.4800	40.4800	-18.222%	1	14	-98.765%
2025-01-07	49.5000	49.5000	49.5000	49.5000	-16.385%	1	14	-98.990%
2025-01-06	59.2000	59.2000	59.2000	59.2000	+41.627%	1	2	-99.155%
2024-12-31	42.1900	42.1900	41.7200	41.8000	-44.341%	20	2	-98.804%
2024-12-13	75.1000	75.1000	75.1000	75.1000	-10.081%	2	2	-99.334%
2024-12-04	83.5200	83.5200	83.5200	83.5200	+0.324%	25	1	-99.401%
2024-11-18	76.1500	83.6500	76.1500	83.2500	0.000%	27	26	-99.399%