Dark

COIN20261218C650
COIN Dec 18 2026 650.00 Call (COIN261218C00650000)
option OPRA

EOD

Sep 22, 2026

0.3100+93.750%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3100	0.3100	0.3100	0.3100	+93.750%	1	269	0.000%
2026-09-11	0.3100	0.3100	0.1600	0.1600	-57.895%	6	269	+93.750%
2026-08-31	0.3800	0.3800	0.3800	0.3800	-44.118%	7	266	-18.421%
2026-07-15	0.6800	1.0000	0.6800	0.6800	+28.302%	8	262	-54.412%
2026-06-30	0.5300	0.5300	0.5300	0.5300	+32.500%	2	263	-41.509%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-63.636%	50	265	-22.500%
2026-06-08	1.1000	1.1000	1.1000	1.1000	0.000%	1	215	-71.818%
2026-06-05	1.1000	1.1000	1.1000	1.1000	-0.901%	1	215	-71.818%
2026-05-29	1.1100	1.1100	1.1100	1.1100	+3.738%	25	214	-72.072%
2026-05-11	1.0700	1.0700	1.0700	1.0700	-37.059%	25	189	-71.028%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+41.667%	2	164	-81.765%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-46.903%	1	163	-74.167%
2026-04-22	2.1500	2.2600	2.1500	2.2600	+41.250%	3	164	-86.283%
2026-03-02	1.6000	1.6000	1.6000	1.6000	-73.984%	1	164	-80.625%
2026-01-13	6.1500	6.1500	6.1500	6.1500	+23.000%	5	164	-94.959%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+6.383%	5	163	-93.800%
2025-12-26	4.7000	4.7000	4.7000	4.7000	-62.698%	1	159	-93.404%
2025-12-03	12.6000	12.6000	12.6000	12.6000	+36.957%	1	158	-97.540%
2025-11-24	9.2000	9.2000	9.2000	9.2000	-9.627%	3	158	-96.630%
2025-11-20	10.3200	10.3200	10.0500	10.1800	-24.425%	20	155	-96.955%
2025-11-17	13.4700	13.4700	13.4700	13.4700	-22.363%	1	165	-97.699%
2025-11-14	14.8500	17.9000	14.8500	17.3500	-12.018%	6	164	-98.213%
2025-11-11	21.9800	21.9800	18.9000	19.7200	+3.030%	4	162	-98.428%
2025-11-06	19.1400	19.1400	19.1400	19.1400	-29.137%	1	162	-98.380%
2025-11-03	27.0100	27.0100	27.0100	27.0100	-2.421%	1	162	-98.852%
2025-10-30	28.3500	28.3500	27.6800	27.6800	-27.879%	6	162	-98.880%
2025-10-27	35.9600	38.3800	35.9600	38.3800	+17.191%	4	161	-99.192%
2025-10-24	30.2900	32.7500	30.2900	32.7500	+16.341%	3	161	-99.053%
2025-10-17	28.1500	28.1500	28.1500	28.1500	-37.514%	5	161	-98.899%
2025-10-09	45.0500	45.0500	45.0500	45.0500	+2.293%	1	166	-99.312%
2025-10-06	43.6200	44.0700	43.6200	44.0400	+127.127%	4	166	-99.296%
2025-09-26	19.3900	19.3900	19.3900	19.3900	-3.915%	1	166	-98.401%
2025-09-25	19.4100	20.1800	19.4100	20.1800	-5.701%	3	166	-98.464%
2025-09-10	21.4000	21.4000	21.4000	21.4000	+0.094%	3	166	-98.551%
2025-08-19	21.3800	21.3800	21.3800	21.3800	-16.190%	1	166	-98.550%
2025-08-14	25.5100	25.5100	25.5100	25.5100	+21.188%	1	165	-98.785%
2025-08-06	21.0400	21.0500	21.0400	21.0500	+2.783%	2	166	-98.527%
2025-08-05	23.0000	23.5400	20.4800	20.4800	-16.237%	4	165	-98.486%
2025-08-04	24.0400	24.4500	23.3800	24.4500	-8.427%	5	164	-98.732%
2025-08-01	26.7000	26.7000	26.7000	26.7000	-43.849%	1	166	-98.839%
2025-07-31	47.5500	47.5500	47.5500	47.5500	-4.403%	1	167	-99.348%
2025-07-28	49.7400	49.7400	49.7400	49.7400	-31.993%	1	167	-99.377%
2025-07-21	71.9000	73.1400	71.9000	73.1400	+20.993%	2	167	-99.576%
2025-07-17	59.1200	60.4800	59.0300	60.4500	-3.865%	22	167	-99.487%
2025-07-16	62.8700	62.8800	62.8700	62.8800	+14.120%	4	173	-99.507%
2025-07-11	55.1000	55.1000	55.1000	55.1000	+24.071%	5	173	-99.437%
2025-07-07	44.2700	44.7700	44.2700	44.4100	-4.638%	32	173	-99.302%
2025-06-30	46.5700	46.5700	46.5700	46.5700	+11.146%	2	173	-99.334%
2025-06-27	42.6000	42.6000	41.3400	41.9000	-25.192%	4	175	-99.260%
2025-06-26	50.5500	56.0100	50.5500	56.0100	+45.481%	22	174	-99.447%
2025-06-24	38.5000	38.5000	38.5000	38.5000	+48.077%	10	173	-99.195%
2025-06-18	18.4200	26.0000	18.4200	26.0000	+69.713%	24	183	-98.808%
2025-06-17	15.5400	15.5400	15.2800	15.3200	-6.300%	40	183	-97.977%
2025-06-16	15.3300	17.2100	15.3300	16.3500	+26.157%	51	163	-98.104%
2025-06-13	12.9600	12.9600	12.9600	12.9600	-25.173%	8	214	-97.608%
2025-06-10	17.3200	17.3200	17.3200	17.3200	+4.653%	1	214	-98.210%
2025-06-06	15.6400	16.6000	15.5500	16.5500	-9.365%	50	215	-98.127%
2025-06-04	18.3800	18.9300	18.2400	18.2600	-2.872%	90	221	-98.302%
2025-06-03	19.2000	19.2000	18.8000	18.8000	+13.390%	153	221	-98.351%
2025-05-30	16.6100	16.6100	16.5800	16.5800	-24.705%	40	143	-98.130%
2025-05-22	23.3800	23.3800	22.0200	22.0200	+1.102%	33	142	-98.592%
2025-05-21	25.0500	25.8600	21.5100	21.7800	-5.673%	74	167	-98.577%
2025-05-20	23.3800	24.0500	21.8600	23.0900	+0.874%	145	164	-98.657%
2025-05-19	22.7800	24.4000	22.4400	22.8900	-2.803%	127	175	-98.646%
2025-05-16	23.5500	23.5500	23.5500	23.5500	+34.571%	6	107	-98.684%
2025-05-15	20.9600	20.9600	17.5000	17.5000	-20.455%	24	105	-98.229%
2025-05-14	21.5200	22.0000	21.1000	22.0000	+22.905%	20	122	-98.591%
2025-05-13	15.0000	17.9000	15.0000	17.9000	+55.652%	2	109	-98.268%
2025-05-09	11.5000	11.5000	11.5000	11.5000	+0.524%	2	108	-97.304%
2025-05-06	11.4400	11.4400	11.4400	11.4400	-0.694%	10	108	-97.290%
2025-05-05	11.8800	11.8900	10.8900	11.5200	-7.395%	84	108	-97.309%
2025-05-01	13.0000	13.0000	12.2400	12.4400	-9.724%	4	180	-97.508%
2025-04-25	13.9000	13.9800	13.5700	13.7800	+3.765%	8	180	-97.750%
2025-04-24	13.0200	13.2800	12.7300	13.2800	+9.752%	8	179	-97.666%
2025-04-23	12.8500	12.8500	12.1000	12.1000	+3.066%	9	179	-97.438%
2025-04-22	10.8000	12.6500	10.8000	11.7400	+23.579%	101	179	-97.359%
2025-04-21	9.5000	9.5000	9.5000	9.5000	+10.465%	1	90	-96.737%
2025-04-17	8.7600	8.9700	8.6000	8.6000	-4.867%	3	89	-96.395%
2025-04-16	9.0400	9.0400	9.0400	9.0400	-11.373%	1	89	-96.571%
2025-04-11	9.3500	10.5700	9.3500	10.2000	+15.646%	24	89	-96.961%
2025-04-10	8.8300	8.8300	8.8200	8.8200	+15.294%	2	88	-96.485%
2025-04-07	7.5900	7.8700	7.2500	7.6500	-6.934%	82	88	-95.948%
2025-04-04	8.5000	8.5000	8.2200	8.2200	-9.967%	4	122	-96.229%
2025-04-03	9.0500	9.1400	8.1400	9.1300	-3.895%	37	122	-96.605%
2025-03-31	9.2800	9.5000	8.4900	9.5000	-2.062%	80	110	-96.737%
2025-03-28	10.8300	10.8300	9.2600	9.7000	-14.007%	304	111	-96.804%
2025-03-27	12.8800	15.1000	11.0100	11.2800	-12.626%	206	185	-97.252%
2025-03-26	13.1100	13.1900	12.9000	12.9100	-7.786%	6	54	-97.599%
2025-03-25	14.4700	14.4700	13.0500	14.0000	+0.937%	18	54	-97.786%
2025-03-24	13.0500	13.8700	12.9900	13.8700	+12.948%	30	56	-97.765%
2025-03-21	11.2900	12.6000	11.2900	12.2800	+3.280%	30	73	-97.476%
2025-03-20	12.5500	12.9700	11.8900	11.8900	-2.059%	4	73	-97.393%
2025-03-19	12.5000	12.5000	12.1400	12.1400	-7.328%	4	73	-97.446%
2025-03-17	13.0600	13.1000	12.5300	13.1000	+7.642%	22	73	-97.634%
2025-03-14	11.9300	12.3900	11.6400	12.1700	+2.012%	8	76	-97.453%
2025-03-13	11.2600	11.9400	11.2600	11.9300	-15.330%	8	74	-97.402%
2025-03-12	14.0900	14.0900	14.0900	14.0900	-8.029%	19	74	-97.800%
2025-03-11	14.7500	15.3200	14.7500	15.3200	+7.133%	32	74	-97.977%
2025-03-10	14.3000	14.3000	14.3000	14.3000	-31.905%	50	74	-97.832%
2025-03-06	21.0000	21.0000	21.0000	21.0000	+10.526%	1	55	-98.524%
2025-03-05	19.0000	19.0000	19.0000	19.0000	-77.581%	1	55	-98.368%
2024-12-06	84.7500	84.7500	84.7500	84.7500	+21.071%	6	54	-99.634%
2024-12-05	85.0000	85.0000	70.0000	70.0000	+2.339%	3	54	-99.557%
2024-12-03	68.5000	68.5000	68.4000	68.4000	+7.378%	2	51	-99.547%
2024-12-02	63.5000	63.7000	63.5000	63.7000	-9.709%	6	50	-99.513%
2024-11-21	70.5500	70.5500	70.5500	70.5500	-8.198%	2	47	-99.561%
2024-11-20	76.0000	76.9000	76.0000	76.8500	-0.711%	11	47	-99.597%
2024-11-19	77.0000	77.4000	74.0500	77.4000	+5.092%	5	47	-99.599%
2024-11-18	71.4500	75.0000	70.4000	73.6500	+33.909%	26	46	-99.579%
2024-11-14	55.0000	55.0000	55.0000	55.0000	-4.481%	1	44	-99.436%
2024-11-13	75.5000	75.5000	56.7500	57.5800	0.000%	89	43	-99.462%