Dark

COIN20261218C590
COIN Dec 18 2026 590.00 Call (COIN261218C00590000)
option OPRA

EOD

Sep 24, 2026

0.4100+5.128%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4300	0.4300	0.4100	0.4100	+5.128%	3	361	0.000%
2026-09-22	0.4200	0.4200	0.3300	0.3900	-7.143%	8	363	+5.128%
2026-09-21	0.4700	0.4700	0.4200	0.4200	+16.667%	2	361	-2.381%
2026-09-18	0.3600	0.3600	0.3600	0.3600	+2.857%	1	361	+13.889%
2026-09-16	0.3500	0.3500	0.3500	0.3500	+12.903%	1	361	+17.143%
2026-09-15	0.3100	0.3100	0.3100	0.3100	-32.609%	9	360	+32.258%
2026-09-14	0.8600	0.8600	0.4600	0.4600	+39.394%	12	357	-10.870%
2026-09-11	0.3000	0.3500	0.1900	0.3300	-21.429%	14	364	+24.242%
2026-09-10	0.4200	0.4200	0.4200	0.4200	-14.286%	2	356	-2.381%
2026-09-08	0.4600	0.4900	0.4600	0.4900	-27.941%	4	354	-16.327%
2026-09-03	0.5900	0.6800	0.5900	0.6800	+100.000%	10	350	-39.706%
2026-09-02	0.3400	0.3400	0.3400	0.3400	-27.660%	1	349	+20.588%
2026-09-01	0.4700	0.4700	0.4700	0.4700	+23.684%	6	348	-12.766%
2026-08-31	0.3800	0.3800	0.3800	0.3800	-26.923%	1	342	+7.895%
2026-08-28	0.6000	0.6000	0.4600	0.5200	-45.263%	75	343	-21.154%
2026-08-21	0.9500	0.9500	0.9500	0.9500	+14.458%	1	293	-56.842%
2026-07-15	0.8400	0.8400	0.8300	0.8300	-36.641%	2	293	-50.602%
2026-06-03	1.3100	1.3100	1.3100	1.3100	+31.000%	3	293	-68.702%
2026-06-01	1.0000	1.0000	1.0000	1.0000	-56.897%	1	290	-59.000%
2026-05-05	2.3200	2.3200	2.3200	2.3200	-13.755%	5	290	-82.328%
2026-03-19	2.6900	2.6900	2.6900	2.6900	-15.938%	1	290	-84.758%
2026-03-18	3.1500	3.2000	3.1500	3.2000	0.000%	11	291	-87.188%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+146.154%	5	296	-87.188%
2026-02-19	1.3000	1.3000	1.3000	1.3000	-22.156%	4	296	-68.462%
2026-02-05	1.9000	1.9000	1.6600	1.6700	-37.687%	4	296	-75.449%
2026-02-03	2.6800	2.6800	2.6800	2.6800	-13.548%	32	295	-84.701%
2026-01-29	3.1000	3.1000	3.1000	3.1000	-11.429%	5	295	-86.774%
2026-01-27	3.1500	3.5000	3.1500	3.5000	+2.941%	22	290	-88.286%
2026-01-26	3.4000	3.4000	3.4000	3.4000	-45.600%	9	295	-87.941%
2026-01-02	6.2500	6.2500	6.2500	6.2500	+5.932%	27	286	-93.440%
2025-12-30	5.9000	5.9000	5.9000	5.9000	+0.855%	10	313	-93.051%
2025-12-29	5.8500	5.8500	5.8500	5.8500	-5.645%	6	313	-92.991%
2025-12-26	6.3500	6.3500	6.2000	6.2000	-8.555%	6	307	-93.387%
2025-12-23	7.0700	7.2300	6.7800	6.7800	-34.619%	28	302	-93.953%
2025-12-16	10.3900	10.3900	10.3700	10.3700	-37.152%	2	275	-96.046%
2025-11-18	16.4000	16.5000	16.4000	16.5000	+7.492%	14	276	-97.515%
2025-11-17	15.2000	15.5100	14.9000	15.3500	-37.347%	145	277	-97.329%
2025-11-12	24.2000	24.5000	24.2000	24.5000	-14.186%	2	322	-98.327%
2025-11-10	28.5500	28.5500	28.5500	28.5500	-34.892%	2	322	-98.564%
2025-10-28	43.8500	43.8500	43.8500	43.8500	+40.141%	2	322	-99.065%
2025-10-17	31.2900	31.2900	31.2900	31.2900	-20.179%	29	322	-98.690%
2025-10-14	39.2000	39.2000	39.2000	39.2000	-25.912%	28	322	-98.954%
2025-10-06	52.9100	52.9100	52.9100	52.9100	+1.360%	28	322	-99.225%
2025-10-03	52.2000	52.2000	52.2000	52.2000	+111.765%	29	322	-99.215%
2025-09-25	24.5000	24.6500	24.5000	24.6500	-19.968%	2	322	-98.337%
2025-09-22	30.8000	30.8000	30.8000	30.8000	-10.854%	2	323	-98.669%
2025-09-19	34.5500	34.5500	34.5500	34.5500	-4.821%	1	323	-98.813%
2025-09-18	36.1500	36.3000	36.1500	36.3000	+58.723%	2	322	-98.871%
2025-08-20	22.8700	22.8700	22.8700	22.8700	-21.247%	1	321	-98.207%
2025-08-01	28.8900	29.0400	28.8900	29.0400	-54.196%	2	322	-98.588%
2025-07-10	63.4000	63.4000	63.4000	63.4000	+41.993%	14	321	-99.353%
2025-07-01	44.6500	44.6500	44.6500	44.6500	+13.124%	13	321	-99.082%
2025-06-24	39.4700	39.4700	39.4700	39.4700	+9.033%	1	308	-98.961%
2025-06-20	36.2000	36.2000	36.2000	36.2000	+31.159%	10	308	-98.867%
2025-05-21	26.7300	27.6000	26.3900	27.6000	+55.056%	29	303	-98.514%
2025-05-13	17.8000	17.8000	17.8000	17.8000	+33.034%	29	303	-97.697%
2025-05-05	13.8300	13.8300	13.3800	13.3800	-9.288%	53	274	-96.936%
2025-05-02	14.3500	14.7500	14.3500	14.7500	-2.640%	4	274	-97.220%
2025-05-01	14.6500	15.3600	14.6500	15.1500	+2.921%	6	274	-97.294%
2025-04-30	13.6900	15.2800	13.6900	14.7200	-10.896%	33	274	-97.215%
2025-04-24	15.3500	16.5200	15.3500	16.5200	+9.695%	2	274	-97.518%
2025-04-23	15.3300	15.3700	15.0600	15.0600	+19.809%	30	274	-97.278%
2025-04-22	13.5800	14.7700	12.5700	12.5700	+16.389%	33	273	-96.738%
2025-04-21	10.3900	10.8000	9.9700	10.8000	+5.263%	4	244	-96.204%
2025-04-17	10.2600	10.5200	10.2600	10.2600	+4.374%	3	244	-96.004%
2025-04-16	9.8300	9.8300	9.8300	9.8300	-13.239%	1	244	-95.829%
2025-04-10	11.8300	12.3700	11.3300	11.3300	+31.898%	31	243	-96.381%
2025-04-08	8.5500	8.5900	8.5500	8.5900	-12.257%	2	215	-95.227%
2025-04-07	9.5900	10.0000	9.5900	9.7900	-15.966%	56	214	-95.812%
2025-04-01	11.6500	11.6500	11.6500	11.6500	+2.915%	1	186	-96.481%
2025-03-31	11.5700	11.5700	11.3200	11.3200	-14.047%	21	187	-96.378%
2025-03-27	13.3100	13.5700	13.1700	13.1700	-17.429%	24	186	-96.887%
2025-03-25	15.9500	15.9500	15.9500	15.9500	+12.880%	2	186	-97.429%
2025-03-21	13.6000	14.6500	13.5100	14.1300	+0.569%	12	186	-97.098%
2025-03-14	14.0100	14.0500	14.0100	14.0500	-20.845%	4	185	-97.082%
2025-03-04	17.7500	17.7500	17.7500	17.7500	-6.922%	1	186	-97.690%
2025-02-25	19.0700	19.0700	19.0700	19.0700	-18.817%	1	186	-97.850%
2025-02-24	23.6000	23.6000	23.4900	23.4900	-24.226%	2	186	-98.255%
2025-02-20	31.3000	31.3000	31.0000	31.0000	-7.186%	2	186	-98.677%
2025-02-19	34.1400	34.1400	33.4000	33.4000	-15.869%	2	185	-98.772%
2025-01-02	39.7000	39.7000	39.7000	39.7000	-2.217%	1	183	-98.967%
2024-12-31	40.3900	41.0100	40.3900	40.6000	-44.192%	113	149	-98.990%
2024-12-17	69.9500	72.7500	69.9500	72.7500	-0.479%	75	149	-99.436%
2024-12-13	73.8000	74.2000	72.6000	73.1000	+3.322%	84	74	-99.439%
2024-12-02	70.7500	70.7500	70.7500	70.7500	-13.456%	2	44	-99.420%
2024-11-18	82.2000	82.2000	81.7500	81.7500	+27.635%	20	44	-99.498%
2024-11-14	62.7500	64.0500	62.7500	64.0500	0.000%	34	34	-99.360%