Dark

COIN20261218C630
COIN Dec 18 2026 630.00 Call (COIN261218C00630000)
option OPRA

EOD

Sep 22, 2026

0.3000-30.233%(-0.1300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2100	0.3000	0.2100	0.3000	-30.233%	5	137	0.000%
2026-09-21	0.4300	0.4300	0.4300	0.4300	-18.868%	1	132	-30.233%
2026-09-03	0.5300	0.5300	0.5300	0.5300	+3.922%	1	131	-43.396%
2026-08-28	0.5000	0.8600	0.5000	0.5100	-50.000%	11	130	-41.176%
2026-07-15	0.8700	1.0200	0.5900	1.0200	-50.244%	21	136	-70.588%
2026-05-15	2.1500	2.1500	2.0500	2.0500	-8.889%	2	130	-85.366%
2026-05-14	2.0200	2.2500	2.0200	2.2500	+15.979%	2	130	-86.667%
2026-05-04	1.9400	1.9400	1.9400	1.9400	-5.825%	2	131	-84.536%
2026-04-27	1.8500	2.0600	1.8500	2.0600	-7.623%	2	132	-85.437%
2026-04-24	2.2300	2.2300	2.2300	2.2300	+15.544%	1	131	-86.547%
2026-03-23	1.9300	1.9300	1.9300	1.9300	-19.917%	11	130	-84.456%
2026-01-29	2.4500	2.4500	2.4100	2.4100	-64.920%	2	130	-87.552%
2026-01-05	6.2900	7.0100	5.8000	6.8700	-21.034%	118	164	-95.633%
2025-12-16	8.6900	8.7000	8.6900	8.7000	-32.190%	2	164	-96.552%
2025-12-08	12.8000	12.8400	12.2000	12.8300	-6.487%	17	164	-97.662%
2025-11-28	13.7200	13.7200	13.7200	13.7200	-9.558%	39	181	-97.813%
2025-11-14	15.1700	15.1700	15.1700	15.1700	-47.599%	57	220	-98.022%
2025-10-30	31.7300	31.7300	28.9500	28.9500	-32.815%	98	172	-98.964%
2025-10-27	40.6700	43.0900	40.6700	43.0900	+42.446%	20	142	-99.304%
2025-10-17	27.2800	30.2500	27.2800	30.2500	-35.294%	26	142	-99.008%
2025-10-06	46.3200	48.1500	46.3200	46.7500	+15.006%	75	125	-99.358%
2025-10-02	35.0500	40.6600	35.0500	40.6500	+79.470%	21	183	-99.262%
2025-09-09	22.6400	22.6500	22.6400	22.6500	+9.685%	11	204	-98.675%
2025-09-02	21.8300	21.8300	20.6500	20.6500	-11.106%	8	204	-98.547%
2025-08-19	23.2300	23.2300	23.2300	23.2300	-15.589%	29	207	-98.709%
2025-08-12	27.4200	27.5200	27.4200	27.5200	+4.838%	10	178	-98.910%
2025-08-04	26.2200	27.2700	26.0500	26.2500	-7.080%	82	188	-98.857%
2025-08-01	28.4900	28.9000	27.5500	28.2500	-45.124%	88	137	-98.938%
2025-07-31	51.4800	51.4800	51.4800	51.4800	-0.618%	2	66	-99.417%
2025-07-28	51.8000	51.8000	51.8000	51.8000	-32.666%	2	66	-99.421%
2025-07-18	80.3000	80.3000	75.5500	76.9300	+25.764%	15	68	-99.610%
2025-07-15	61.1700	61.1700	61.1700	61.1700	+0.857%	11	78	-99.510%
2025-07-14	62.6600	62.6600	60.6500	60.6500	+36.292%	3	67	-99.505%
2025-06-27	47.0000	47.0000	44.5000	44.5000	-20.536%	8	68	-99.326%
2025-06-26	52.0000	58.0000	52.0000	56.0000	+21.739%	10	68	-99.464%
2025-06-25	52.5000	52.5000	46.0000	46.0000	+8.235%	6	68	-99.348%
2025-06-24	33.5000	42.5000	33.5000	42.5000	+39.344%	16	68	-99.294%
2025-06-23	33.0000	33.0000	30.5000	30.5000	-1.929%	6	64	-99.016%
2025-06-20	32.0000	33.0000	30.0000	31.1000	+11.071%	56	64	-99.035%
2025-06-18	28.0000	28.0000	28.0000	28.0000	+37.931%	2	47	-98.929%
2025-06-03	20.0700	20.3000	20.0700	20.3000	-15.417%	2	47	-98.522%
2025-05-23	24.0000	24.0000	24.0000	24.0000	-7.692%	4	47	-98.750%
2025-05-21	26.0000	26.0000	26.0000	26.0000	+10.638%	2	47	-98.846%
2025-05-20	23.5000	23.5000	23.5000	23.5000	-6.000%	4	47	-98.723%
2025-05-19	25.0000	25.0000	25.0000	25.0000	+4.167%	1	48	-98.800%
2025-05-16	22.0000	24.0000	22.0000	24.0000	+28.342%	6	48	-98.750%
2025-05-15	21.0000	21.0000	18.7000	18.7000	-6.500%	4	46	-98.396%
2025-05-13	20.0000	20.0000	20.0000	20.0000	+75.747%	2	47	-98.500%
2025-05-12	11.3800	11.3800	11.3800	11.3800	-8.226%	1	46	-97.364%
2025-05-05	12.2700	12.4000	12.2700	12.4000	-5.918%	2	46	-97.581%
2025-05-02	13.2300	13.7000	13.1800	13.1800	+1.385%	80	46	-97.724%
2025-05-01	13.0000	13.0000	13.0000	13.0000	-1.813%	1	82	-97.692%
2025-04-30	12.0500	13.2400	11.8800	13.2400	-8.437%	8	81	-97.734%
2025-04-29	13.3500	14.4600	13.3500	14.4600	+4.783%	4	82	-97.925%
2025-04-28	12.8300	13.8000	12.8300	13.8000	0.000%	2	82	-97.826%
2025-04-25	13.8000	14.0000	13.8000	13.8000	+5.747%	30	82	-97.826%
2025-04-24	12.8500	13.0500	12.8500	13.0500	-1.732%	2	88	-97.701%
2025-04-23	13.6400	13.7100	13.2200	13.2800	+45.137%	41	89	-97.741%
2025-04-22	9.1500	9.1500	9.1500	9.1500	+0.549%	5	52	-96.721%
2025-04-17	9.1000	9.1000	9.1000	9.1000	-10.345%	1	52	-96.703%
2025-04-16	10.1500	10.1500	10.1500	10.1500	-1.838%	1	52	-97.044%
2025-04-11	10.3300	10.3400	10.3300	10.3400	+25.638%	4	52	-97.099%
2025-04-10	9.6500	9.6500	8.2300	8.2300	-24.007%	2	52	-96.355%
2025-04-09	8.3500	10.8300	8.3500	10.8300	+13.403%	2	52	-97.230%
2025-04-08	9.5500	9.5500	9.5500	9.5500	+11.958%	1	52	-96.859%
2025-04-07	8.5300	8.5300	8.5300	8.5300	-6.057%	1	53	-96.483%
2025-04-03	9.5800	9.9000	8.9000	9.0800	-17.828%	8	52	-96.696%
2025-04-02	10.4800	11.5800	10.4800	11.0500	-6.435%	11	52	-97.285%
2025-04-01	10.1500	11.8100	9.8300	11.8100	+15.220%	12	54	-97.460%
2025-03-31	9.4000	10.2500	9.4000	10.2500	+1.485%	7	54	-97.073%
2025-03-28	10.9200	10.9200	10.0100	10.1000	-35.669%	16	56	-97.030%
2025-03-27	12.3200	15.7000	11.9900	15.7000	+19.847%	66	56	-98.089%
2025-03-26	13.0400	13.2900	12.3900	13.1000	-10.397%	8	13	-97.710%
2025-03-25	14.1500	14.7200	13.8900	14.6200	+10.506%	8	11	-97.948%
2025-03-20	13.6400	13.6400	13.2300	13.2300	+16.257%	2	11	-97.732%
2025-03-18	11.4300	11.9200	11.1400	11.3800	-10.464%	14	11	-97.364%
2025-03-14	12.2500	13.2200	12.2500	12.7100	+2.500%	16	11	-97.640%
2025-03-13	12.3000	12.5400	12.2000	12.4000	-75.431%	8	7	-97.581%
2024-12-24	50.4700	50.4700	50.4700	50.4700	-1.695%	1	8	-99.406%
2024-12-19	51.3400	51.3400	51.3400	51.3400	-22.212%	1	8	-99.416%
2024-12-02	66.0500	66.0500	66.0000	66.0000	-16.561%	2	7	-99.545%
2024-11-20	78.9000	79.1000	78.9000	79.1000	-0.877%	2	6	-99.621%
2024-11-19	80.1000	80.1000	79.8000	79.8000	+4.793%	4	6	-99.624%
2024-11-18	72.0000	76.3500	72.0000	76.1500	0.000%	9	5	-99.606%