Dark

COIN20261218C680
COIN Dec 18 2026 680.00 Call (COIN261218C00680000)
option OPRA

EOD

Sep 21, 2026

0.3400-5.556%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2800	0.3400	0.2800	0.3400	-5.556%	2	508	0.000%
2026-08-28	0.3500	0.3600	0.3500	0.3600	-45.455%	2	509	-5.556%
2026-07-15	0.6700	0.6700	0.6600	0.6600	-60.241%	2	509	-48.485%
2026-05-04	1.6600	1.6600	1.6600	1.6600	-66.600%	28	508	-79.518%
2026-01-08	4.6700	4.9700	4.6700	4.9700	-14.310%	3	536	-93.159%
2026-01-05	5.5200	5.8000	5.5200	5.8000	-6.149%	62	600	-94.138%
2025-12-15	6.3800	6.3800	6.1800	6.1800	-43.818%	38	600	-94.498%
2025-12-09	10.4000	11.0000	10.4000	11.0000	+3.872%	41	581	-96.909%
2025-12-02	10.6400	10.6400	10.5900	10.5900	+14.363%	2	605	-96.789%
2025-12-01	9.2700	9.2700	9.2600	9.2600	+17.812%	2	606	-96.328%
2025-11-21	7.9100	7.9100	7.7900	7.8600	-12.277%	20	607	-95.674%
2025-11-20	9.0500	9.0500	8.8900	8.9600	-7.150%	22	617	-96.205%
2025-11-19	9.6500	9.6500	9.6500	9.6500	-8.095%	48	628	-96.477%
2025-11-18	10.5000	10.5000	10.5000	10.5000	-30.093%	49	580	-96.762%
2025-11-14	15.0200	15.0200	15.0200	15.0200	-8.022%	1	531	-97.736%
2025-11-13	16.3300	16.3300	16.3300	16.3300	-40.401%	1	532	-97.918%
2025-11-03	27.4000	27.4000	27.4000	27.4000	-14.241%	2	531	-98.759%
2025-10-28	31.9500	31.9500	31.9500	31.9500	-1.328%	36	532	-98.936%
2025-10-27	32.1300	32.4000	32.1300	32.3800	-29.685%	8	502	-98.950%
2025-10-10	46.0000	46.0500	46.0000	46.0500	+14.953%	30	502	-99.262%
2025-10-06	40.5500	40.9800	40.0500	40.0600	+38.616%	4	531	-99.151%
2025-10-02	28.9000	28.9000	28.9000	28.9000	+8.892%	37	529	-98.824%
2025-10-01	26.8200	26.8200	26.5400	26.5400	+47.444%	78	566	-98.719%
2025-08-21	18.0000	18.0000	18.0000	18.0000	+2.099%	3	644	-98.111%
2025-08-20	17.6300	17.6300	17.6300	17.6300	-5.873%	28	647	-98.071%
2025-08-19	18.7300	18.7300	18.7300	18.7300	-25.968%	29	619	-98.185%
2025-08-13	25.3000	25.3000	25.3000	25.3000	+13.453%	1	590	-98.656%
2025-08-12	22.3000	22.3000	22.3000	22.3000	+15.844%	1	590	-98.475%
2025-08-05	19.2500	19.2500	19.2500	19.2500	-18.776%	1	589	-98.234%
2025-08-01	23.8900	24.1600	23.7000	23.7000	-46.513%	59	588	-98.565%
2025-07-28	46.2800	47.2000	44.2500	44.3100	-10.485%	63	542	-99.233%
2025-07-25	49.5000	49.5000	49.5000	49.5000	-10.650%	1	552	-99.313%
2025-07-22	57.2000	57.2000	55.4000	55.4000	+51.366%	3	551	-99.386%
2025-07-02	36.8200	36.8200	36.3800	36.6000	+4.155%	29	551	-99.071%
2025-07-01	35.3000	35.3000	35.1400	35.1400	-17.434%	20	571	-99.032%
2025-06-30	42.5600	42.5600	42.5600	42.5600	+6.108%	20	551	-99.201%
2025-06-27	40.8000	43.2200	38.6300	40.1100	-14.038%	168	571	-99.152%
2025-06-25	44.9700	46.6600	44.2100	46.6600	+27.486%	96	449	-99.271%
2025-06-24	36.6000	36.6000	36.6000	36.6000	+134.165%	2	473	-99.071%
2025-06-10	15.5600	15.6300	15.5600	15.6300	+24.940%	8	471	-97.825%
2025-06-05	15.1700	15.1700	12.5000	12.5100	-28.432%	60	479	-97.282%
2025-06-03	17.1600	17.6700	16.6900	17.4800	-2.889%	73	473	-98.055%
2025-05-28	18.0000	18.0000	18.0000	18.0000	-17.051%	2	492	-98.111%
2025-05-22	21.1500	21.7000	21.1500	21.7000	+8.990%	31	493	-98.433%
2025-05-21	23.4700	23.5000	19.7500	19.9100	-2.402%	118	524	-98.292%
2025-05-20	21.1900	21.3700	20.1800	20.4000	-3.546%	145	525	-98.333%
2025-05-19	20.2900	21.4300	20.2900	21.1500	-2.893%	62	470	-98.392%
2025-05-16	18.7900	23.2000	18.7900	21.7800	+21.135%	964	502	-98.439%
2025-05-15	19.1100	20.6700	16.0200	17.9800	-11.516%	224	343	-98.109%
2025-05-14	19.3200	20.3200	19.2300	20.3200	+35.738%	208	297	-98.327%
2025-05-13	14.9700	14.9700	14.9700	14.9700	+39.907%	1	319	-97.729%
2025-05-08	11.2100	11.2100	10.7000	10.7000	+14.316%	11	319	-96.822%
2025-05-07	9.8100	10.0200	9.2500	9.3600	-21.674%	59	319	-96.368%
2025-05-02	11.1800	11.9500	11.1800	11.9500	+8.636%	14	318	-97.155%
2025-05-01	11.0000	11.0000	11.0000	11.0000	+3.774%	1	319	-96.909%
2025-04-30	10.6000	10.6000	10.6000	10.6000	-12.106%	1	319	-96.792%
2025-04-29	11.5300	12.0600	11.4500	12.0600	-5.263%	4	319	-97.181%
2025-04-25	12.5700	13.1700	12.2900	12.7300	+1.112%	80	321	-97.329%
2025-04-24	11.0600	13.3700	11.0600	12.5900	+13.834%	32	342	-97.299%
2025-04-23	11.9900	11.9900	9.5000	11.0600	+36.712%	244	347	-96.926%
2025-04-17	7.9400	8.1700	7.9400	8.0900	+5.065%	4	284	-95.797%
2025-04-16	7.4200	7.7500	7.4200	7.7000	-7.784%	41	284	-95.584%
2025-04-15	8.2700	8.3500	7.8800	8.3500	-5.436%	33	284	-95.928%
2025-04-14	8.8300	8.8300	8.8300	8.8300	+1.728%	1	285	-96.149%
2025-04-11	8.3300	9.2100	8.3300	8.6800	+0.231%	92	284	-96.083%
2025-04-10	7.2300	8.6600	7.2300	8.6600	-2.477%	43	247	-96.074%
2025-04-09	7.5100	9.8100	7.5100	8.8800	+37.461%	189	209	-96.171%
2025-04-08	7.5800	7.8400	6.2000	6.4600	-12.703%	193	208	-94.737%
2025-04-04	7.4000	7.4000	7.4000	7.4000	-5.732%	32	43	-95.405%
2025-04-03	8.2800	8.6900	7.8500	7.8500	-18.821%	8	43	-95.669%
2025-04-02	9.5300	10.0700	9.2600	9.6700	+10.894%	10	42	-96.484%
2025-04-01	8.8200	9.0700	8.5900	8.7200	-0.909%	21	41	-96.101%
2025-03-31	7.9200	8.8000	7.9200	8.8000	-5.376%	6	41	-96.136%
2025-03-28	10.4200	10.4200	9.2500	9.3000	-12.429%	14	41	-96.344%
2025-03-27	11.0300	11.9800	10.2100	10.6200	-11.721%	77	41	-96.798%
2025-03-26	11.4000	12.3400	10.6900	12.0300	-8.168%	16	14	-97.174%
2025-03-25	12.7000	13.7400	12.3900	13.1000	+5.221%	12	14	-97.405%
2025-03-24	11.6000	12.9600	11.6000	12.4500	+10.667%	13	15	-97.269%
2025-03-21	10.4500	11.2500	10.4500	11.2500	+0.806%	4	14	-96.978%
2025-03-20	11.4300	11.9700	10.9400	11.1600	-5.263%	8	14	-96.953%
2025-03-19	11.1200	12.0600	10.9400	11.7800	+15.604%	12	16	-97.114%
2025-03-18	10.1300	10.1900	9.8600	10.1900	-6.428%	4	16	-96.663%
2025-03-14	11.3300	11.7600	10.8700	10.8900	-1.980%	16	16	-96.878%
2025-03-13	11.6500	11.6500	10.3500	11.1100	-20.643%	21	11	-96.940%
2025-03-10	14.0000	14.0000	14.0000	14.0000	-7.591%	2	11	-97.571%
2025-03-03	15.1500	15.1500	15.1500	15.1500	+7.752%	1	13	-97.756%
2025-02-28	14.0600	14.0600	14.0600	14.0600	-6.391%	2	14	-97.582%
2025-02-26	15.0200	15.0200	15.0200	15.0200	-18.811%	1	13	-97.736%
2025-02-24	18.9700	18.9700	18.5000	18.5000	-11.905%	2	14	-98.162%
2025-02-21	21.0000	21.0000	21.0000	21.0000	-28.205%	2	12	-98.381%
2025-02-18	29.2500	29.2500	29.2500	29.2500	-14.474%	1	11	-98.838%
2025-02-14	34.2000	34.2000	34.2000	34.2000	-28.151%	4	9	-99.006%
2025-01-30	47.8000	47.8000	47.6000	47.6000	+10.185%	3	9	-99.286%
2025-01-27	43.2000	43.2000	43.2000	43.2000	+26.872%	1	9	-99.213%
2024-12-30	34.1700	34.2600	34.0500	34.0500	-45.081%	4	9	-99.001%
2024-12-17	62.0000	62.0000	62.0000	62.0000	-6.344%	1	7	-99.452%
2024-12-12	66.2100	66.2100	66.2000	66.2000	0.000%	6	6	-99.486%