Dark

COIN20261218C670
COIN Dec 18 2026 670.00 Call (COIN261218C00670000)
option OPRA

EOD

Sep 22, 2026

0.2900-25.641%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2900	0.2900	0.2900	0.2900	-25.641%	1	743	0.000%
2026-08-28	0.3900	0.3900	0.3900	0.3900	-48.000%	3	743	-25.641%
2026-07-15	0.5800	0.7700	0.5800	0.7500	-20.213%	19	744	-61.333%
2026-06-05	0.9400	0.9400	0.9400	0.9400	-44.048%	25	745	-69.149%
2026-04-27	1.6600	1.7900	1.5800	1.6800	-8.696%	36	745	-82.738%
2026-04-23	1.8500	2.0400	1.7400	1.8400	-8.000%	667	753	-84.239%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+135.294%	2	742	-85.500%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-29.167%	1	742	-65.882%
2026-02-05	1.2000	1.2000	1.2000	1.2000	-29.412%	25	742	-75.833%
2026-02-04	1.7000	1.7000	1.7000	1.7000	-66.000%	2	717	-82.941%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-16.667%	1	717	-94.200%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+29.032%	1	716	-95.167%
2026-01-09	4.6500	4.6500	4.6500	4.6500	-10.749%	1	717	-93.763%
2026-01-05	5.2200	5.2200	5.2100	5.2100	+21.163%	39	726	-94.434%
2025-12-23	4.3000	4.3000	4.3000	4.3000	-27.119%	1	726	-93.256%
2025-12-18	5.9000	5.9000	5.9000	5.9000	-15.714%	1	726	-95.085%
2025-12-15	7.0000	7.0000	7.0000	7.0000	-6.667%	1	725	-95.857%
2025-11-21	8.2600	8.2600	7.5000	7.5000	-17.853%	3	724	-96.133%
2025-11-20	9.3900	9.3900	9.1300	9.1300	-23.917%	79	726	-96.824%
2025-11-18	12.0000	12.0000	12.0000	12.0000	+8.108%	1	733	-97.583%
2025-11-17	13.0000	13.0000	11.1000	11.1000	-50.336%	2	732	-97.387%
2025-11-10	22.0000	22.3500	22.0000	22.3500	+22.802%	3	734	-98.702%
2025-11-06	20.1800	20.1800	18.2000	18.2000	-26.465%	11	735	-98.407%
2025-11-03	26.5000	28.3000	24.7500	24.7500	-17.500%	3	733	-98.828%
2025-10-31	29.6500	32.8000	29.6500	30.0000	-1.639%	202	733	-99.033%
2025-10-29	30.5000	30.5000	30.5000	30.5000	-15.278%	1	533	-99.049%
2025-10-27	36.0000	36.0000	36.0000	36.0000	+3.448%	1	532	-99.194%
2025-10-13	35.3000	35.3000	34.8000	34.8000	-5.563%	2	532	-99.167%
2025-10-10	36.8500	36.8500	36.8500	36.8500	-10.341%	19	531	-99.213%
2025-10-07	41.1000	41.1000	41.1000	41.1000	-1.012%	300	280	-99.294%
2025-10-06	42.2900	42.2900	41.3800	41.5200	+38.492%	35	280	-99.302%
2025-10-02	29.9800	29.9800	29.9800	29.9800	+3.917%	30	269	-99.033%
2025-10-01	26.8000	28.9500	26.8000	28.8500	+21.576%	98	269	-98.995%
2025-09-30	24.7200	24.7200	23.7300	23.7300	+2.065%	168	258	-98.778%
2025-09-29	22.3700	23.2500	22.3700	23.2500	+27.327%	145	263	-98.753%
2025-09-25	17.8500	18.2600	17.8500	18.2600	-11.958%	26	168	-98.412%
2025-09-23	22.7000	22.7000	20.7400	20.7400	-26.636%	20	168	-98.602%
2025-09-18	24.2400	28.2900	24.2400	28.2700	+37.100%	82	148	-98.974%
2025-09-16	19.9200	20.6700	19.9200	20.6200	-1.669%	94	204	-98.594%
2025-09-15	20.4700	21.0200	19.7400	20.9700	-1.271%	315	287	-98.617%
2025-09-10	20.1600	21.2400	20.1100	21.2400	+25.755%	22	72	-98.635%
2025-09-08	16.7900	16.8900	16.7900	16.8900	-13.429%	2	94	-98.283%
2025-08-20	18.7300	19.5100	17.5200	19.5100	-1.115%	88	95	-98.514%
2025-08-05	20.1500	20.1500	19.7300	19.7300	-63.327%	2	45	-98.530%
2025-07-23	53.4300	53.8000	53.4300	53.8000	-6.824%	23	47	-99.461%
2025-07-22	58.2500	58.2500	57.7400	57.7400	+22.201%	2	47	-99.498%
2025-07-11	51.5500	51.5500	47.2500	47.2500	-10.342%	5	47	-99.386%
2025-07-10	52.7000	52.7000	52.7000	52.7000	+23.131%	2	47	-99.450%
2025-07-09	42.8000	42.8000	42.8000	42.8000	-2.059%	1	47	-99.322%
2025-06-27	40.5800	43.7000	40.5800	43.7000	+21.727%	13	46	-99.336%
2025-06-24	35.1500	36.3000	35.1500	35.9000	+52.571%	15	54	-99.192%
2025-06-18	21.2200	23.5300	21.2200	23.5300	+53.791%	43	22	-98.768%
2025-06-16	15.3000	15.3000	15.3000	15.3000	+27.926%	1	22	-98.105%
2025-06-13	11.9600	11.9600	11.9600	11.9600	-25.203%	2	22	-97.575%
2025-06-10	15.9900	15.9900	15.9900	15.9900	+5.336%	1	21	-98.186%
2025-06-05	15.1800	15.1800	15.1800	15.1800	-6.814%	1	21	-98.090%
2025-06-04	16.0000	16.2900	16.0000	16.2900	-9.801%	2	21	-98.220%
2025-06-03	18.2600	18.2600	17.8300	18.0600	+9.988%	4	20	-98.394%
2025-05-15	17.7800	17.7800	16.4200	16.4200	+62.574%	2	18	-98.234%
2025-05-07	10.1000	10.1200	10.0800	10.1000	-12.856%	22	18	-97.129%
2025-05-01	11.2000	12.2200	11.0200	11.5900	-6.982%	8	11	-97.498%
2025-04-29	11.5800	12.4600	11.5800	12.4600	-2.884%	4	11	-97.673%
2025-04-25	12.8300	12.8300	12.8300	12.8300	+1.103%	2	11	-97.740%
2025-04-24	12.4800	12.6900	12.4700	12.6900	+9.021%	3	11	-97.715%
2025-04-23	11.6400	11.6400	11.6400	11.6400	+3.283%	1	11	-97.509%
2025-04-22	11.4400	11.4400	11.2700	11.2700	+31.659%	2	12	-97.427%
2025-04-21	8.5600	8.5600	8.5600	8.5600	+8.492%	2	12	-96.612%
2025-04-17	8.2200	8.5300	7.8900	7.8900	-1.988%	6	13	-96.324%
2025-04-16	7.7200	8.1800	7.7200	8.0500	-9.955%	5	13	-96.398%
2025-04-14	9.3200	9.3200	8.7700	8.9400	-0.667%	6	11	-96.756%
2025-04-11	8.9800	9.0000	8.9800	9.0000	+9.756%	4	10	-96.778%
2025-04-09	7.6400	8.2000	7.6400	8.2000	+19.708%	2	9	-96.463%
2025-04-08	7.6300	8.1600	6.4200	6.8500	-10.340%	9	10	-95.766%
2025-04-04	7.6900	7.6900	7.6400	7.6400	-5.328%	4	7	-96.204%
2025-04-03	8.3300	8.7400	8.0700	8.0700	-18.237%	8	7	-96.406%
2025-04-02	9.5800	10.2900	9.4400	9.8700	+10.033%	10	7	-97.062%
2025-04-01	8.8700	9.2700	8.6400	8.9700	+1.356%	23	4	-96.767%
2025-03-31	7.9700	8.8500	7.9700	8.8500	-8.480%	5	9	-96.723%
2025-03-28	10.4700	10.4700	9.6700	9.6700	-9.372%	14	4	-97.001%
2025-03-27	11.4300	11.6500	10.3000	10.6700	-10.336%	9	7	-97.282%
2025-03-26	11.4700	12.0500	11.3200	11.9000	-21.296%	11	5	-97.563%
2025-03-25	12.7500	15.1200	12.7100	15.1200	+17.665%	12	5	-98.082%
2025-03-24	12.5000	13.0100	12.0700	12.8500	+6.374%	9	6	-97.743%
2025-03-19	11.4100	12.1100	11.0300	12.0800	+4.861%	10	5	-97.599%
2025-03-17	11.5200	11.5200	11.5200	11.5200	+1.319%	1	5	-97.483%
2025-03-14	11.4800	11.8600	11.3700	11.3700	0.000%	16	5	-97.449%
2025-03-13	11.5000	11.5000	10.6500	11.3700	-55.394%	19	1	-97.449%
2025-02-20	25.6200	25.6200	25.4900	25.4900	0.000%	2	1	-98.862%