Dark

COIN20261218C660
COIN Dec 18 2026 660.00 Call (COIN261218C00660000)
option OPRA

EOD

Sep 22, 2026

0.3000-3.226%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3000	0.3000	0.3000	0.3000	-3.226%	10	388	0.000%
2026-09-21	0.3600	0.4100	0.3100	0.3100	+106.667%	12	378	-3.226%
2026-09-18	0.1500	0.1500	0.1500	0.1500	-11.765%	1	366	+100.000%
2026-09-15	0.3100	0.3100	0.1700	0.1700	-34.615%	2	366	+76.471%
2026-09-11	0.2600	0.2600	0.2600	0.2600	-48.000%	1	367	+15.385%
2026-09-03	0.4000	0.5800	0.4000	0.5000	+13.636%	3	366	-40.000%
2026-08-31	0.4700	0.4700	0.4400	0.4400	-56.436%	8	363	-31.818%
2026-08-21	1.0100	1.0100	1.0100	1.0100	+1.000%	1	357	-70.297%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+51.515%	1	357	-70.000%
2026-07-15	0.8200	0.8300	0.5500	0.6600	-47.200%	17	357	-54.545%
2026-05-29	1.2500	1.2500	1.2500	1.2500	-23.780%	2	361	-76.000%
2026-04-28	1.5400	1.6600	1.3600	1.6400	-6.818%	78	363	-81.707%
2026-04-27	1.9000	2.0600	1.5900	1.7600	-17.757%	1,618	353	-82.955%
2026-04-24	2.0400	2.2000	1.8400	2.1400	+11.458%	932	371	-85.981%
2026-04-23	2.0000	2.1300	1.7000	1.9200	-10.698%	1,119	367	-84.375%
2026-04-22	2.1500	2.1500	2.1500	2.1500	+128.723%	1	380	-86.047%
2026-02-11	0.9400	0.9400	0.9400	0.9400	-50.526%	5	379	-68.085%
2026-02-03	1.9000	1.9000	1.9000	1.9000	-48.649%	1	384	-84.211%
2025-12-31	3.4000	3.7000	3.4000	3.7000	-38.333%	3	386	-91.892%
2025-12-22	6.0000	6.0000	6.0000	6.0000	-37.173%	1	387	-95.000%
2025-12-01	9.5500	9.5500	9.5500	9.5500	-1.648%	1	387	-96.859%
2025-11-20	10.6000	10.6000	9.6800	9.7100	-17.362%	23	386	-96.910%
2025-11-18	11.7500	11.7500	11.7500	11.7500	-43.292%	1	386	-97.447%
2025-11-06	21.3000	21.3000	20.7200	20.7200	-10.458%	2	385	-98.552%
2025-11-04	22.7000	23.1400	22.7000	23.1400	-30.091%	2	387	-98.704%
2025-10-24	29.2800	33.1000	28.7000	33.1000	+33.039%	3	389	-99.094%
2025-10-23	24.8800	24.8800	24.8800	24.8800	-41.459%	1	387	-98.794%
2025-10-08	42.5500	42.5500	42.4000	42.5000	+10.161%	3	387	-99.294%
2025-10-07	38.5800	38.5800	38.5800	38.5800	-12.616%	1	390	-99.222%
2025-10-06	41.6500	44.1500	41.6500	44.1500	+16.861%	3	390	-99.320%
2025-10-02	37.7800	37.7800	37.7800	37.7800	+71.338%	5	390	-99.206%
2025-09-24	22.0500	22.0500	22.0500	22.0500	-21.053%	2	390	-98.639%
2025-09-19	27.9300	27.9300	27.9300	27.9300	-3.590%	18	392	-98.926%
2025-09-18	26.9000	28.9700	26.9000	28.9700	+35.311%	80	403	-98.964%
2025-09-15	20.9600	21.5300	20.8300	21.4100	+13.883%	18	483	-98.599%
2025-09-10	18.8000	18.8000	18.8000	18.8000	+10.588%	1	483	-98.404%
2025-09-08	17.0000	17.0000	17.0000	17.0000	-9.188%	1	482	-98.235%
2025-09-03	18.3600	18.7200	18.2600	18.7200	-20.340%	82	483	-98.397%
2025-08-22	23.5000	23.5000	23.5000	23.5000	-0.212%	1	401	-98.723%
2025-08-15	23.5500	23.5500	23.5500	23.5500	-3.166%	1	400	-98.726%
2025-08-12	24.3200	24.3200	24.3200	24.3200	+17.205%	1	399	-98.766%
2025-08-07	22.1000	22.8500	20.7500	20.7500	-5.682%	151	399	-98.554%
2025-08-05	22.0000	22.0000	22.0000	22.0000	-11.290%	75	249	-98.636%
2025-08-01	24.3500	24.8000	24.3500	24.8000	-46.436%	2	174	-98.790%
2025-07-31	45.8000	46.3000	45.8000	46.3000	+5.974%	22	172	-99.352%
2025-07-29	43.6100	43.7600	43.6100	43.6900	-38.107%	8	180	-99.313%
2025-07-18	70.6400	70.6400	70.5900	70.5900	+11.781%	2	180	-99.575%
2025-07-17	63.1500	63.1500	63.1500	63.1500	+238.243%	1	179	-99.525%
2025-06-03	17.6200	18.7500	17.6200	18.6700	+9.694%	4	178	-98.393%
2025-05-15	17.6200	17.6200	17.0200	17.0200	+47.615%	2	176	-98.237%
2025-05-08	11.5300	11.5300	11.5300	11.5300	+18.256%	10	177	-97.398%
2025-05-07	9.7500	9.7500	9.7500	9.7500	-18.818%	10	177	-96.923%
2025-05-01	11.3000	12.3500	11.0700	12.0100	+5.815%	8	170	-97.502%
2025-04-29	11.3500	11.3500	11.3500	11.3500	-15.676%	1	170	-97.357%
2025-04-25	13.4700	13.4700	13.4600	13.4600	+2.984%	4	171	-97.771%
2025-04-24	12.5800	13.0700	12.5800	13.0700	+6.781%	2	171	-97.705%
2025-04-23	12.0700	12.2400	12.0700	12.2400	+4.437%	21	171	-97.549%
2025-04-22	11.4900	11.7200	11.4900	11.7200	+32.880%	2	152	-97.440%
2025-04-21	8.8200	8.8200	8.8200	8.8200	+11.083%	2	152	-96.599%
2025-04-17	8.6600	8.9100	7.9400	7.9400	-1.975%	6	153	-96.222%
2025-04-16	7.7700	8.6000	7.7700	8.1000	-13.738%	3	153	-96.296%
2025-04-14	9.3700	9.3900	9.0200	9.3900	-8.835%	6	152	-96.805%
2025-04-11	9.5200	10.3200	9.1000	10.3000	+21.606%	8	151	-97.087%
2025-04-10	8.7800	8.7800	8.4700	8.4700	-0.353%	2	150	-96.458%
2025-04-09	7.6900	8.5000	7.6900	8.5000	+8.418%	2	149	-96.471%
2025-04-04	7.7700	7.8400	7.7700	7.8400	-8.625%	6	150	-96.173%
2025-04-03	8.0900	9.0300	8.0900	8.5800	-8.431%	7	150	-96.503%
2025-04-01	8.9600	9.3700	8.9600	9.3700	-1.679%	2	148	-96.798%
2025-03-28	9.3500	9.5300	9.3500	9.5300	-23.145%	4	148	-96.852%
2025-03-26	11.8700	12.4000	11.5300	12.4000	-18.260%	11	148	-97.581%
2025-03-25	15.1700	15.1700	15.1700	15.1700	+10.569%	1	149	-98.022%
2025-03-24	12.5500	13.7200	12.1200	13.7200	+14.716%	6	148	-97.813%
2025-03-19	11.5100	11.9600	11.5100	11.9600	+2.926%	2	148	-97.492%
2025-03-14	11.5300	11.6200	11.5300	11.6200	+1.573%	4	148	-97.418%
2025-03-13	11.3800	11.6000	10.6200	11.4400	-42.800%	10	150	-97.378%
2025-03-07	20.1900	20.1900	20.0000	20.0000	+21.212%	4	150	-98.500%
2025-03-03	16.5000	16.5000	16.5000	16.5000	-56.233%	1	150	-98.182%
2025-02-07	37.7000	37.7000	37.7000	37.7000	+5.366%	2	150	-99.204%
2025-02-06	35.7800	35.7800	35.7800	35.7800	-30.753%	1	151	-99.162%
2025-01-30	51.7000	51.7600	51.6700	51.6700	+22.586%	4	150	-99.419%
2025-01-29	43.0000	43.6900	42.1500	42.1500	-3.081%	124	150	-99.288%
2025-01-28	43.4900	43.4900	43.4900	43.4900	+1.683%	1	108	-99.310%
2025-01-27	42.7700	42.7700	42.7700	42.7700	-17.512%	1	109	-99.299%
2025-01-23	52.0000	52.0000	51.7500	51.8500	+3.493%	4	109	-99.421%
2025-01-22	50.1000	50.1000	49.8500	50.1000	-3.654%	4	107	-99.401%
2025-01-21	46.8200	52.0000	45.2500	52.0000	+21.723%	7	105	-99.423%
2025-01-15	41.7500	42.9000	41.7500	42.7200	+18.832%	13	104	-99.298%
2025-01-14	35.9500	35.9500	35.9500	35.9500	-11.671%	5	103	-99.166%
2025-01-03	40.4000	40.7000	40.4000	40.7000	+3.299%	28	103	-99.263%
2025-01-02	39.4000	39.4000	39.4000	39.4000	+9.444%	2	114	-99.239%
2024-12-30	36.0000	36.0000	36.0000	36.0000	-16.162%	1	113	-99.167%
2024-12-23	43.8500	43.8500	42.8500	42.9400	-9.657%	34	112	-99.301%
2024-12-20	46.8700	47.5700	46.8700	47.5300	-6.804%	6	84	-99.369%
2024-12-18	57.7300	57.7300	51.0000	51.0000	-25.154%	2	84	-99.412%
2024-12-16	68.8900	70.0000	68.1400	68.1400	+6.803%	6	81	-99.560%
2024-12-13	63.8000	63.8000	63.8000	63.8000	-2.995%	2	80	-99.530%
2024-12-11	66.1700	66.1700	64.8300	65.7700	+5.825%	9	79	-99.544%
2024-12-10	62.1500	62.1500	62.1500	62.1500	-8.468%	1	81	-99.517%
2024-12-09	79.0100	79.1400	67.9000	67.9000	-19.645%	13	80	-99.558%
2024-12-06	76.0000	84.5000	75.0400	84.5000	+19.536%	10	71	-99.645%
2024-12-05	83.3300	83.3300	70.6900	70.6900	+7.269%	16	70	-99.576%
2024-12-03	65.0000	65.9000	65.0000	65.9000	+5.188%	3	61	-99.545%
2024-12-02	66.4500	66.4500	62.6500	62.6500	-9.895%	6	58	-99.521%
2024-11-29	66.3300	69.5300	66.3300	69.5300	+12.363%	4	55	-99.569%
2024-11-27	61.6200	61.8800	61.6200	61.8800	+1.393%	2	55	-99.515%
2024-11-26	66.7500	66.7500	61.0300	61.0300	-16.351%	2	55	-99.508%
2024-11-21	72.9600	72.9600	72.9600	72.9600	-3.874%	2	52	-99.589%
2024-11-18	62.1000	76.0000	62.1000	75.9000	+17.583%	54	52	-99.605%
2024-11-15	64.5500	64.5500	64.5500	64.5500	+14.228%	10	30	-99.535%
2024-11-14	56.2900	56.5100	56.2900	56.5100	+0.552%	2	25	-99.469%
2024-11-13	65.7100	65.7100	56.1800	56.2000	0.000%	52	24	-99.466%