Dark

COIN20261218C600
COIN Dec 18 2026 600.00 Call (COIN261218C00600000)
option OPRA

EOD

Sep 22, 2026

0.3900+2.632%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3900	0.3900	0.3900	0.3900	+2.632%	1	818	0.000%
2026-09-21	0.6300	0.6300	0.3800	0.3800	+90.000%	3	817	+2.632%
2026-09-17	0.2400	0.2400	0.1900	0.2000	-64.286%	3	815	+95.000%
2026-09-03	0.5600	0.5600	0.5600	0.5600	+27.273%	1	816	-30.357%
2026-09-01	0.4300	0.4400	0.4300	0.4400	-15.385%	6	816	-11.364%
2026-08-31	0.5200	0.5200	0.5200	0.5200	+18.182%	1	822	-25.000%
2026-08-28	0.5800	0.8800	0.4400	0.4400	-37.143%	15	823	-11.364%
2026-08-27	0.6000	0.7400	0.6000	0.7000	-19.540%	17	836	-44.286%
2026-08-21	1.2500	1.2500	0.8500	0.8700	+180.645%	14	850	-55.172%
2026-08-19	0.3100	0.3100	0.3100	0.3100	+55.000%	6	859	+25.806%
2026-08-12	0.2000	0.2000	0.2000	0.2000	0.000%	1	859	+95.000%
2026-08-11	0.1700	0.2000	0.1700	0.2000	0.000%	3	858	+95.000%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-20.000%	65	856	+95.000%
2026-08-03	0.2500	0.2500	0.2500	0.2500	-37.500%	10	791	+56.000%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-51.807%	21	801	-2.500%
2026-07-21	0.8300	0.8300	0.8100	0.8300	+18.571%	3	801	-53.012%
2026-07-16	0.6400	0.7000	0.6400	0.7000	-13.580%	6	801	-44.286%
2026-07-15	0.6900	0.8700	0.6900	0.8100	-4.706%	21	801	-51.852%
2026-07-13	0.8500	0.8500	0.8500	0.8500	-1.163%	1	789	-54.118%
2026-07-01	0.8600	0.8600	0.8600	0.8600	+34.375%	2	789	-54.651%
2026-06-24	0.6000	0.6400	0.6000	0.6400	-55.862%	37	789	-39.063%
2026-06-08	1.4500	1.4500	1.4500	1.4500	+36.792%	2	787	-73.103%
2026-06-05	1.0600	1.0600	1.0600	1.0600	-21.481%	1	789	-63.208%
2026-06-02	1.3500	1.3500	1.3500	1.3500	-23.729%	10	790	-71.111%
2026-05-29	2.3000	2.3000	1.7700	1.7700	-8.290%	5	780	-77.966%
2026-05-20	1.9300	1.9300	1.9300	1.9300	-25.769%	1	777	-79.793%
2026-05-15	2.6000	2.6000	2.6000	2.6000	-33.333%	17	778	-85.000%
2026-05-14	3.7500	3.9000	3.7500	3.9000	+56.000%	3	780	-90.000%
2026-05-13	2.5000	2.5000	2.5000	2.5000	-16.667%	5	778	-84.400%
2026-05-11	2.7200	3.0000	2.7200	3.0000	+42.857%	8	778	-87.000%
2026-05-08	1.6700	2.1000	1.6700	2.1000	+10.526%	6	775	-81.429%
2026-05-07	2.2900	2.3000	1.9000	1.9000	-17.391%	15	777	-79.474%
2026-05-05	2.3000	2.3000	2.3000	2.3000	+41.975%	33	776	-83.043%
2026-04-29	1.6200	1.6200	1.6200	1.6200	-27.354%	20	806	-75.926%
2026-04-27	2.4900	2.4900	2.2300	2.2300	-25.667%	2	816	-82.511%
2026-04-22	3.2700	3.2700	3.0000	3.0000	+8.696%	14	815	-87.000%
2026-04-20	2.7500	2.7600	2.7500	2.7600	-4.828%	11	815	-85.870%
2026-04-17	3.0000	3.0000	2.9000	2.9000	+45.000%	19	814	-86.552%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+41.844%	2	809	-80.500%
2026-04-14	1.3500	1.4100	1.3500	1.4100	+21.552%	21	807	-72.340%
2026-04-13	1.1600	1.1600	1.1600	1.1600	+10.476%	10	786	-66.379%
2026-04-09	1.0500	1.0500	1.0500	1.0500	-8.696%	2	786	-62.857%
2026-04-08	1.7000	1.7000	1.1500	1.1500	-14.179%	9	786	-66.087%
2026-03-27	1.2500	1.3400	1.2500	1.3400	-37.674%	14	781	-70.896%
2026-03-24	2.1500	2.1500	2.1500	2.1500	-4.444%	12	767	-81.860%
2026-03-23	2.2500	2.2500	2.2500	2.2500	-7.407%	3	779	-82.667%
2026-03-20	2.4300	2.4300	2.4300	2.4300	-7.252%	1	776	-83.951%
2026-03-19	2.4400	2.6200	2.2800	2.6200	-17.089%	147	776	-85.115%
2026-03-17	3.0700	3.1600	3.0700	3.1600	+5.333%	2	741	-87.658%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-8.257%	1	742	-87.000%
2026-03-13	3.2700	3.2700	3.2700	3.2700	+23.396%	3	743	-88.073%
2026-03-12	2.8900	2.8900	2.2300	2.6500	+3.516%	7	744	-85.283%
2026-03-10	2.5600	2.5600	2.5600	2.5600	-12.329%	12	739	-84.766%
2026-03-06	2.9400	2.9400	2.9200	2.9200	-10.154%	11	727	-86.644%
2026-03-05	3.5000	3.5000	3.2500	3.2500	-10.959%	2	728	-88.000%
2026-03-04	3.7500	3.7500	3.6500	3.6500	+68.203%	9	729	-89.315%
2026-02-25	2.1700	2.1700	2.1700	2.1700	+75.000%	12	722	-82.028%
2026-02-23	1.3500	1.3500	1.0500	1.2400	-18.421%	3	722	-68.548%
2026-02-20	1.5200	1.5200	1.5200	1.5200	+35.714%	1	719	-74.342%
2026-02-19	1.1200	1.1200	1.1200	1.1200	-34.118%	1	718	-65.179%
2026-02-17	1.6400	1.7000	1.3000	1.7000	+21.429%	3	717	-77.059%
2026-02-10	1.4400	1.4400	1.4000	1.4000	-6.667%	11	715	-72.143%
2026-02-06	1.5000	1.5000	1.5000	1.5000	0.000%	10	705	-74.000%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-40.476%	25	695	-74.000%
2026-02-03	2.5200	2.5200	2.5200	2.5200	-11.579%	10	685	-84.524%
2026-02-02	2.6900	2.8500	2.6900	2.8500	+6.343%	20	675	-86.316%
2026-01-29	2.6800	2.6800	2.6800	2.6800	-20.000%	10	655	-85.448%
2026-01-27	3.3500	3.3500	3.3500	3.3500	+7.029%	5	645	-88.358%
2026-01-26	3.7500	3.7500	3.1300	3.1300	-15.405%	36	640	-87.540%
2026-01-23	3.8500	4.1400	3.7000	3.7000	-15.909%	17	630	-89.459%
2026-01-22	4.0000	4.5800	4.0000	4.4000	-10.204%	53	620	-91.136%
2026-01-21	5.3000	5.3000	4.8500	4.9000	-2.000%	18	600	-92.041%
2026-01-20	5.1000	5.1000	5.0000	5.0000	-20.635%	10	599	-92.200%
2026-01-16	6.3000	6.3000	6.3000	6.3000	-10.638%	4	594	-93.810%
2026-01-15	6.8300	7.0700	6.8300	7.0500	-5.242%	13	594	-94.468%
2026-01-13	7.4400	7.4400	7.4400	7.4400	+16.250%	1	581	-94.758%
2026-01-09	6.4000	6.4000	6.4000	6.4000	-11.724%	3	580	-93.906%
2026-01-08	7.2500	7.2500	7.2500	7.2500	+5.839%	3	580	-94.621%
2026-01-07	6.8500	6.8500	6.8500	6.8500	-12.850%	2	577	-94.307%
2026-01-06	7.4100	7.8600	7.4100	7.8600	+11.331%	5	575	-95.038%
2026-01-05	7.0800	7.0800	6.9100	7.0600	+23.860%	5	570	-94.476%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+2.703%	1	570	-93.158%
2025-12-30	5.5500	5.5500	5.5500	5.5500	+5.513%	6	571	-92.973%
2025-12-29	5.5500	5.5500	5.2600	5.2600	-10.085%	18	571	-92.586%
2025-12-26	5.8500	5.8500	5.8500	5.8500	-7.290%	7	555	-93.333%
2025-12-24	6.3100	6.3100	6.3100	6.3100	+8.793%	1	553	-93.819%
2025-12-23	6.3500	6.3500	5.8000	5.8000	-27.044%	10	553	-93.276%
2025-12-22	7.9500	7.9500	7.9500	7.9500	-6.028%	5	548	-95.094%
2025-12-18	8.4600	8.4600	8.4600	8.4600	-12.241%	10	548	-95.390%
2025-12-17	9.6400	9.6400	9.6400	9.6400	+0.312%	10	538	-95.954%
2025-12-16	9.7000	9.7000	9.6100	9.6100	-3.900%	11	528	-95.942%
2025-12-15	11.0000	11.0000	10.0000	10.0000	-18.831%	17	523	-96.100%
2025-12-12	12.3200	12.3200	12.3200	12.3200	-9.345%	2	509	-96.834%
2025-12-05	13.9000	13.9000	13.5900	13.5900	-10.000%	4	511	-97.130%
2025-12-04	15.5000	15.5000	15.1000	15.1000	+2.027%	2	508	-97.417%
2025-12-02	14.9500	15.0000	14.6000	14.8000	+1.024%	82	506	-97.365%
2025-11-28	14.6500	14.6500	14.6500	14.6500	+26.293%	1	426	-97.338%
2025-11-26	11.6000	11.6000	11.6000	11.6000	+17.172%	2	426	-96.638%
2025-11-25	9.9000	9.9000	9.9000	9.9000	-11.211%	5	426	-96.061%
2025-11-24	10.5700	11.1500	10.5400	11.1500	+6.597%	5	421	-96.502%
2025-11-21	10.0500	10.4600	10.0500	10.4600	-25.552%	5	419	-96.272%
2025-11-19	14.0500	14.0500	14.0500	14.0500	-5.387%	1	423	-97.224%
2025-11-17	16.8000	16.8000	14.2500	14.8500	-19.730%	59	422	-97.374%
2025-11-14	18.5000	18.5000	18.5000	18.5000	-8.143%	1	441	-97.892%
2025-11-13	22.4000	22.4000	20.1400	20.1400	-14.298%	3	440	-98.064%
2025-11-12	23.6000	23.6000	23.5000	23.5000	-6.337%	2	442	-98.340%
2025-11-07	20.0000	25.0900	20.0000	25.0900	+8.147%	8	443	-98.446%
2025-11-06	26.3600	26.4200	23.2000	23.2000	-9.020%	10	444	-98.319%
2025-11-04	27.0000	27.4000	25.5000	25.5000	-38.702%	7	443	-98.471%
2025-10-31	41.6000	41.6000	41.6000	41.6000	+29.959%	2	441	-99.063%
2025-10-30	32.0100	32.0100	32.0100	32.0100	-24.237%	4	443	-98.782%
2025-10-28	43.4500	43.4500	42.2500	42.2500	+43.659%	2	443	-99.077%
2025-10-23	29.9000	29.9000	29.4100	29.4100	+3.084%	10	443	-98.674%
2025-10-22	30.0000	30.0000	28.5000	28.5300	-18.017%	6	443	-98.633%
2025-10-17	33.0000	34.8000	32.0000	34.8000	-0.287%	23	443	-98.879%
2025-10-16	34.9000	34.9000	34.9000	34.9000	-6.684%	2	435	-98.883%
2025-10-14	37.4000	37.4000	37.4000	37.4000	-2.426%	2	433	-98.957%
2025-10-13	43.2000	43.2000	38.3300	38.3300	-7.011%	14	431	-98.983%
2025-10-10	55.0000	57.0000	41.2200	41.2200	-24.325%	39	438	-99.054%
2025-10-09	54.0000	54.4700	54.0000	54.4700	+13.930%	33	466	-99.284%
2025-10-07	47.8100	47.8100	47.8100	47.8100	-7.863%	3	438	-99.184%
2025-10-06	51.6500	51.8900	51.6500	51.8900	+8.534%	5	438	-99.248%
2025-10-03	45.9700	47.8100	45.9700	47.8100	+2.928%	102	436	-99.184%
2025-10-02	44.8500	46.4500	44.8500	46.4500	+34.638%	66	426	-99.160%
2025-09-18	27.3000	34.5000	27.3000	34.5000	+31.179%	8	427	-98.870%
2025-09-12	26.3000	26.3000	26.3000	26.3000	+1.154%	1	426	-98.517%
2025-09-10	26.0000	26.0000	26.0000	26.0000	+12.117%	1	425	-98.500%
2025-09-09	23.7000	23.7000	23.1900	23.1900	+7.860%	22	425	-98.318%
2025-09-05	22.4300	22.4300	21.5000	21.5000	-2.539%	10	441	-98.186%
2025-09-04	22.0600	22.0600	22.0600	22.0600	-8.541%	1	431	-98.232%
2025-08-21	24.1200	24.1200	24.1200	24.1200	+9.537%	4	432	-98.383%
2025-08-20	22.0200	22.0200	22.0200	22.0200	-13.715%	1	432	-98.229%
2025-08-19	25.5200	25.5200	25.5200	25.5200	-5.446%	4	432	-98.472%
2025-08-18	26.9900	26.9900	26.9900	26.9900	-9.853%	28	429	-98.555%
2025-08-11	31.5300	34.2300	29.9400	29.9400	+12.093%	83	429	-98.697%
2025-08-08	26.7800	26.7800	26.7100	26.7100	-1.074%	4	426	-98.540%
2025-08-07	28.1500	28.1500	26.8200	27.0000	+8.260%	20	426	-98.556%
2025-08-06	24.9400	24.9400	24.9400	24.9400	-1.345%	1	424	-98.436%
2025-08-05	27.7000	27.7000	25.0200	25.2800	-13.514%	20	423	-98.457%
2025-08-04	28.8800	30.0500	28.4000	29.2300	-43.188%	183	407	-98.666%
2025-07-29	51.4500	51.4500	51.4500	51.4500	-8.436%	1	278	-99.242%
2025-07-28	58.5200	58.5200	55.8400	56.1900	-9.488%	5	278	-99.306%
2025-07-25	62.0800	62.0800	62.0800	62.0800	-3.423%	1	273	-99.372%
2025-07-23	64.2800	64.2800	64.2800	64.2800	-21.971%	1	274	-99.393%
2025-07-21	82.3800	82.5000	82.3800	82.3800	-1.741%	31	274	-99.527%
2025-07-18	85.4500	85.4500	83.8400	83.8400	+29.383%	32	274	-99.535%
2025-07-15	64.8000	64.8000	64.8000	64.8000	-2.892%	5	273	-99.398%
2025-07-14	66.7300	66.7300	66.7300	66.7300	+7.059%	1	273	-99.416%
2025-07-11	61.7300	62.3300	61.7300	62.3300	+26.047%	5	274	-99.374%
2025-07-09	49.4500	49.4500	49.4500	49.4500	-6.096%	3	277	-99.211%
2025-07-02	48.2100	52.6600	48.2100	52.6600	+19.655%	3	277	-99.259%
2025-07-01	44.0100	48.6400	44.0100	44.0100	-11.091%	37	280	-99.114%
2025-06-27	52.5000	52.5000	49.1000	49.5000	-18.786%	25	249	-99.212%
2025-06-26	59.8000	61.4500	59.7700	60.9500	+29.406%	73	247	-99.360%
2025-06-24	38.2900	47.1100	38.2900	47.1000	+40.597%	31	217	-99.172%
2025-06-20	34.4500	34.4500	33.5000	33.5000	+3.014%	4	192	-98.836%
2025-06-18	21.1500	32.5200	21.1500	32.5200	+112.410%	3	192	-98.801%
2025-06-13	15.5500	15.7800	15.3100	15.3100	-9.835%	6	192	-97.453%
2025-06-12	16.9000	16.9800	16.9000	16.9800	-0.118%	16	192	-97.703%
2025-06-05	17.0000	17.0000	17.0000	17.0000	-25.861%	1	195	-97.706%
2025-05-28	22.9300	22.9300	22.9300	22.9300	-17.041%	1	196	-98.299%
2025-05-16	27.6400	27.6400	27.6400	27.6400	+34.370%	2	197	-98.589%
2025-05-15	20.5700	20.5700	20.5700	20.5700	-19.961%	26	196	-98.104%
2025-05-14	25.7000	25.7000	25.7000	25.7000	+7.173%	40	212	-98.482%
2025-05-13	18.8300	23.9800	18.8300	23.9800	+79.625%	67	241	-98.374%
2025-05-12	13.3500	13.3500	13.3500	13.3500	-1.621%	10	215	-97.079%
2025-05-09	13.5000	13.5700	13.5000	13.5700	+9.524%	40	215	-97.126%
2025-05-07	12.7100	12.7100	12.3900	12.3900	-9.562%	25	235	-96.852%
2025-05-05	13.8800	13.8800	13.5000	13.7000	-6.803%	11	215	-97.153%
2025-05-02	14.7000	14.7000	14.7000	14.7000	+0.341%	2	214	-97.347%
2025-05-01	14.5000	15.1600	14.4300	14.6500	+31.863%	6	214	-97.338%
2025-04-30	12.1300	12.1300	11.1100	11.1100	-28.782%	24	214	-96.490%
2025-04-25	15.2500	15.6000	15.2500	15.6000	+10.795%	100	214	-97.500%
2025-04-23	14.0800	14.0800	14.0800	14.0800	+4.918%	28	214	-97.230%
2025-04-22	9.9500	14.1500	9.9500	13.4200	+30.927%	14	186	-97.094%
2025-04-21	9.2500	10.2700	8.9500	10.2500	+0.688%	44	186	-96.195%
2025-04-17	10.1800	10.4400	10.1800	10.1800	+5.165%	3	202	-96.169%
2025-04-16	9.6900	9.8000	9.6800	9.6800	-13.649%	3	202	-95.971%
2025-04-10	9.6200	11.3600	9.6200	11.2100	-8.564%	7	202	-96.521%
2025-04-09	9.2000	12.2600	9.0900	12.2600	+100.655%	5	203	-96.819%
2025-04-07	6.1100	6.1100	6.1100	6.1100	-31.271%	80	202	-93.617%
2025-04-04	9.4200	9.6200	8.2000	8.8900	-14.272%	10	186	-95.613%
2025-04-03	9.3400	10.7200	9.3400	10.3700	-17.698%	7	189	-96.239%
2025-04-02	12.6800	12.9300	12.2300	12.6000	+12.802%	5	186	-96.905%
2025-03-31	10.5400	11.1700	10.5400	11.1700	-23.283%	4	188	-96.509%
2025-03-27	14.4200	17.1000	12.9700	14.5600	+8.414%	71	188	-97.321%
2025-03-26	14.8100	15.2800	13.4300	13.4300	-13.633%	3	198	-97.096%
2025-03-25	16.7300	16.7300	15.5500	15.5500	-0.064%	5	197	-97.492%
2025-03-24	15.5600	15.5600	15.5600	15.5600	+13.577%	2	198	-97.494%
2025-03-14	13.8000	13.8000	13.7000	13.7000	-21.937%	4	198	-97.153%
2025-03-11	16.3900	17.5500	16.3900	17.5500	-26.936%	4	197	-97.778%
2025-03-06	22.8800	24.0200	22.8800	24.0200	+38.844%	2	199	-98.376%
2025-03-04	17.3000	17.3000	17.3000	17.3000	-5.825%	1	199	-97.746%
2025-02-26	18.3100	18.3700	18.3100	18.3700	+2.112%	2	199	-97.877%
2025-02-25	17.9900	17.9900	17.9900	17.9900	-21.578%	1	199	-97.832%
2025-02-24	22.9400	22.9400	22.9400	22.9400	-48.263%	1	199	-98.300%
2025-02-07	44.7500	44.7500	43.7400	44.3400	+0.658%	6	199	-99.120%
2025-02-06	44.0500	44.0500	44.0500	44.0500	-10.449%	1	198	-99.115%
2025-01-29	49.2300	49.2300	49.1900	49.1900	+3.340%	2	197	-99.207%
2025-01-27	44.7600	47.6000	44.7600	47.6000	-17.433%	2	197	-99.181%
2025-01-23	58.2400	59.6600	57.6500	57.6500	+5.663%	8	197	-99.324%
2025-01-22	54.8500	54.9000	54.3500	54.5600	-8.071%	10	194	-99.285%
2025-01-17	57.8800	59.4000	57.8800	59.3500	+42.429%	8	190	-99.343%
2025-01-08	41.6700	41.6700	41.6700	41.6700	+3.323%	1	190	-99.064%
2024-12-30	40.4800	40.5000	40.3300	40.3300	-36.836%	4	190	-99.033%
2024-12-18	63.8500	63.8500	63.8500	63.8500	-12.354%	1	190	-99.389%
2024-12-17	72.8500	72.8500	72.8500	72.8500	+2.246%	1	191	-99.465%
2024-12-13	72.5000	72.8500	71.2500	71.2500	-5.013%	8	190	-99.453%
2024-12-11	75.8000	77.0000	75.0100	75.0100	-18.547%	239	186	-99.480%
2024-12-06	92.0900	92.0900	92.0900	92.0900	+20.144%	2	28	-99.577%
2024-12-04	76.6500	76.6500	76.6500	76.6500	+6.237%	17	27	-99.491%
2024-12-02	72.6000	72.6000	72.1500	72.1500	-6.213%	12	10	-99.459%
2024-11-29	73.7600	76.9300	73.7600	76.9300	+3.262%	4	9	-99.493%
2024-11-27	74.5900	74.5900	74.5000	74.5000	-13.372%	2	7	-99.477%
2024-11-18	80.7500	86.0000	80.7500	86.0000	0.000%	12	7	-99.547%