Dark

COIN20261218C620
COIN Dec 18 2026 620.00 Call (COIN261218C00620000)
option OPRA

EOD

Sep 22, 2026

0.2000-45.946%(-0.1700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3800	0.3800	0.2000	0.2000	-45.946%	3	657	0.000%
2026-09-21	0.3700	0.3700	0.3700	0.3700	+60.870%	3	656	-45.946%
2026-09-18	0.2300	0.2300	0.2300	0.2300	-48.889%	17	655	-13.043%
2026-09-03	0.4500	0.4500	0.4500	0.4500	+12.500%	1	648	-55.556%
2026-09-01	0.3900	0.4000	0.3900	0.4000	-54.023%	6	647	-50.000%
2026-08-21	0.8700	0.8700	0.8700	0.8700	+7.407%	200	647	-77.011%
2026-07-15	0.9300	0.9400	0.7600	0.8100	+52.830%	28	447	-75.309%
2026-06-30	0.5300	0.5300	0.5300	0.5300	-57.600%	2	447	-62.264%
2026-06-08	1.2500	1.2500	1.2500	1.2500	+4.167%	1	447	-84.000%
2026-06-02	1.2000	1.2000	1.2000	1.2000	-1.639%	10	447	-83.333%
2026-05-27	1.2200	1.2200	1.2200	1.2200	-44.545%	13	447	-83.607%
2026-05-15	1.9900	2.4500	1.9900	2.2000	+7.317%	4	434	-90.909%
2026-04-27	2.0900	2.0900	2.0500	2.0500	-13.502%	2	434	-90.244%
2026-04-24	2.3700	2.3700	2.3700	2.3700	-2.469%	1	434	-91.561%
2026-04-20	2.3000	2.5000	2.1000	2.4300	+11.468%	206	434	-91.770%
2026-03-20	2.1800	2.1800	2.1800	2.1800	+80.165%	5	404	-90.826%
2026-02-19	1.2100	1.2100	1.2100	1.2100	-9.023%	11	404	-83.471%
2026-02-18	1.4200	1.4200	1.3300	1.3300	-80.120%	20	404	-84.962%
2026-01-05	6.6900	6.6900	6.6900	6.6900	+19.251%	24	404	-97.010%
2026-01-02	5.6100	5.6100	5.6100	5.6100	+21.166%	1	404	-96.435%
2025-12-31	5.1300	5.1300	4.1600	4.6300	-55.905%	37	404	-95.680%
2025-11-26	10.5000	10.5000	10.5000	10.5000	+6.599%	1	403	-98.095%
2025-11-21	9.8500	9.8500	9.8500	9.8500	-46.699%	1	403	-97.970%
2025-11-13	18.4800	18.4800	18.4800	18.4800	-30.000%	3	402	-98.918%
2025-11-10	26.4000	26.4000	26.4000	26.4000	+12.484%	50	402	-99.242%
2025-11-07	23.4700	23.4700	23.4700	23.4700	-26.976%	1	381	-99.148%
2025-10-30	32.4200	32.6400	32.0800	32.1400	+24.816%	48	381	-99.378%
2025-10-22	25.7500	25.7500	25.7500	25.7500	-52.508%	1	381	-99.223%
2025-10-10	54.4900	54.4900	54.2200	54.2200	+21.706%	20	380	-99.631%
2025-10-07	44.5500	44.5500	44.5500	44.5500	+13.503%	50	445	-99.551%
2025-10-02	39.2500	39.2500	39.2500	39.2500	+34.188%	25	445	-99.490%
2025-09-18	29.2500	29.2500	29.2500	29.2500	+20.619%	1	420	-99.316%
2025-09-16	24.2500	24.2500	24.2500	24.2500	+0.706%	1	421	-99.175%
2025-09-15	24.2800	24.2800	24.0800	24.0800	+13.853%	18	420	-99.169%
2025-09-03	21.1500	21.1500	21.1500	21.1500	-7.033%	75	420	-99.054%
2025-08-21	22.7500	22.7500	22.7500	22.7500	-2.778%	75	345	-99.121%
2025-08-19	23.4000	23.4000	23.4000	23.4000	+0.559%	1	270	-99.145%
2025-08-08	23.5500	23.6000	23.2700	23.2700	-4.826%	22	269	-99.141%
2025-08-07	24.7700	24.7700	24.4500	24.4500	+2.516%	2	269	-99.182%
2025-08-06	23.9000	23.9000	23.8500	23.8500	+1.489%	10	267	-99.161%
2025-08-05	25.6000	25.6000	23.4000	23.5000	-14.855%	8	267	-99.149%
2025-08-04	27.6000	27.6000	27.6000	27.6000	-63.249%	100	266	-99.275%
2025-07-18	75.1000	75.1000	75.1000	75.1000	+22.333%	1	166	-99.734%
2025-07-11	61.4000	61.4000	61.3900	61.3900	+22.535%	50	167	-99.674%
2025-06-27	50.1000	50.1000	50.1000	50.1000	+53.211%	2	137	-99.601%
2025-06-20	32.4500	32.7000	31.5100	32.7000	+185.590%	8	137	-99.388%
2025-05-12	11.4500	11.4500	11.4500	11.4500	-14.425%	1	138	-98.253%
2025-05-02	13.1100	14.1500	12.9600	13.3800	-1.327%	64	138	-98.505%
2025-05-01	13.0500	13.5600	13.0500	13.5600	-0.367%	2	166	-98.525%
2025-04-30	12.6700	13.6100	12.6700	13.6100	+6.162%	4	166	-98.530%
2025-04-23	14.0300	14.0300	8.7500	12.8200	-2.287%	40	166	-98.440%
2025-04-22	9.6000	13.1200	8.0000	13.1200	+34.979%	13	148	-98.476%
2025-04-21	10.1200	10.1700	7.4500	9.7200	+0.725%	33	158	-97.942%
2025-04-17	9.6500	9.6500	9.6500	9.6500	-5.485%	1	158	-97.927%
2025-04-16	10.2100	10.2100	10.2100	10.2100	-6.416%	1	158	-98.041%
2025-04-11	10.4800	10.9100	10.4800	10.9100	+25.115%	4	158	-98.167%
2025-04-10	9.7100	9.7100	8.7200	8.7200	+9.548%	2	157	-97.706%
2025-04-08	9.2500	9.2500	7.9600	7.9600	+5.013%	2	157	-97.487%
2025-04-07	7.5800	7.5800	7.5800	7.5800	-18.757%	50	106	-97.361%
2025-04-03	9.6300	10.0000	9.3000	9.3300	-17.797%	8	106	-97.856%
2025-04-02	10.5800	11.7300	10.5800	11.3500	-4.702%	9	107	-98.238%
2025-04-01	10.2000	11.9100	10.1500	11.9100	+16.765%	12	106	-98.321%
2025-03-31	10.3500	10.3500	10.1700	10.2000	+0.493%	5	104	-98.039%
2025-03-28	11.0700	11.1900	10.1500	10.1500	-19.508%	16	107	-98.030%
2025-03-27	12.5800	12.6100	12.2400	12.6100	-9.800%	6	103	-98.414%
2025-03-26	13.6300	13.9800	13.1000	13.9800	-5.732%	12	103	-98.569%
2025-03-25	14.3800	14.8300	14.3800	14.8300	+8.012%	2	104	-98.651%
2025-03-24	14.4800	14.4800	13.7300	13.7300	+3.466%	50	104	-98.543%
2025-03-20	13.6900	13.7300	12.9900	13.2700	+2.948%	12	74	-98.493%
2025-03-17	12.8600	12.8900	12.8600	12.8900	-1.528%	29	74	-98.448%
2025-03-14	13.8100	13.8100	13.0900	13.0900	+1.159%	10	74	-98.472%
2025-03-13	13.0600	13.0600	12.9400	12.9400	-12.390%	31	44	-98.454%
2025-03-12	15.4000	16.0500	14.7700	14.7700	-12.810%	91	44	-98.646%
2025-03-11	16.3400	16.9400	16.1800	16.9400	+13.160%	24	44	-98.819%
2025-03-10	14.9700	14.9700	14.9700	14.9700	-52.925%	50	50	-98.664%
2025-02-21	31.8000	31.8000	31.8000	31.8000	-36.400%	4	9	-99.371%
2025-01-21	50.0000	50.0000	50.0000	50.0000	-30.748%	1	6	-99.600%
2024-12-03	72.1500	72.2000	72.1500	72.2000	-9.011%	2	6	-99.723%
2024-11-19	79.1500	79.3500	79.1500	79.3500	+2.387%	2	7	-99.748%
2024-11-18	75.5500	77.6500	75.2500	77.5000	0.000%	12	6	-99.742%