Dark

COIN20261218C145
COIN Dec 18 2026 145.00 Call (COIN261218C00145000)
option OPRA

EOD

Aug 4, 2026

30.63+6.911%(+1.98)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	28.8000	30.8200	27.5000	30.6300	+6.911%	14	86	0.000%
2026-08-03	27.5300	31.1600	27.5300	28.6500	-6.127%	7	91	+6.911%
2026-07-31	28.2600	30.5200	23.7200	30.5200	-28.340%	52	91	+0.360%
2026-07-28	42.5900	42.5900	42.5900	42.5900	-0.258%	1	62	-28.082%
2026-07-27	42.6500	42.7000	42.6500	42.7000	-20.187%	2	63	-28.267%
2026-07-21	53.5000	53.5000	53.5000	53.5000	+20.686%	1	63	-42.748%
2026-07-15	44.3300	44.3300	44.3300	44.3300	+16.505%	1	62	-30.905%
2026-07-01	37.8000	38.0900	37.8000	38.0500	+22.940%	41	62	-19.501%
2026-06-30	31.5000	31.5000	30.5000	30.9500	-5.554%	38	75	-1.034%
2026-06-29	32.9200	32.9200	32.7700	32.7700	-0.997%	2	45	-6.530%
2026-06-26	33.1000	33.1000	33.1000	33.1000	+11.448%	1	44	-7.462%
2026-06-25	34.6500	34.6500	29.7000	29.7000	-15.385%	9	44	+3.131%
2026-06-24	35.0000	36.6000	34.6000	35.1000	-20.245%	12	39	-12.735%
2026-06-22	43.6500	44.0100	43.6500	44.0100	-2.740%	2	37	-30.402%
2026-06-17	51.2000	51.3500	45.2500	45.2500	-7.464%	3	38	-32.309%
2026-06-15	48.9000	48.9000	48.9000	48.9000	+11.976%	1	38	-37.362%
2026-06-12	43.5500	43.6700	43.5500	43.6700	+0.391%	2	38	-29.860%
2026-06-11	43.5000	43.5000	43.5000	43.5000	+4.067%	1	37	-29.586%
2026-06-10	42.3500	42.3500	41.8000	41.8000	+7.262%	8	37	-26.722%
2026-06-09	38.9700	38.9700	38.9700	38.9700	-13.342%	6	42	-21.401%
2026-06-08	42.9600	44.9700	42.9600	44.9700	+23.205%	2	38	-31.888%
2026-06-05	37.3500	37.4700	36.5000	36.5000	-60.000%	21	38	-16.082%
2026-05-14	88.4800	91.2500	88.4800	91.2500	+11.553%	2	44	-66.433%
2026-05-11	81.8000	81.8000	81.8000	81.8000	+2.764%	10	43	-62.555%
2026-05-04	79.6000	79.6000	79.6000	79.6000	+32.556%	2	35	-61.520%
2026-04-29	60.0500	60.0500	60.0500	60.0500	-19.933%	1	35	-48.993%
2026-04-21	75.0000	75.0000	75.0000	75.0000	+1.874%	1	34	-59.160%
2026-04-16	74.1900	74.1900	73.5700	73.6200	+30.416%	10	34	-58.394%
2026-04-07	56.0500	56.4500	56.0500	56.4500	-5.365%	2	32	-45.740%
2026-03-26	60.1500	60.1500	59.6500	59.6500	-24.874%	2	32	-48.650%
2026-03-23	79.4500	79.4500	79.4000	79.4000	+2.717%	2	32	-61.423%
2026-03-06	77.3000	77.3000	77.3000	77.3000	+14.096%	1	32	-60.375%
2026-03-02	67.5500	67.7500	67.5500	67.7500	+8.748%	2	32	-54.790%
2026-02-26	62.3000	62.3000	62.3000	62.3000	+6.769%	1	32	-50.835%
2026-02-20	58.1000	58.3500	58.1000	58.3500	+6.091%	2	33	-47.506%
2026-02-17	55.0000	55.0000	55.0000	55.0000	+2.136%	10	33	-44.309%
2026-02-13	50.0000	53.8500	50.0000	53.8500	+44.370%	3	23	-43.120%
2026-02-12	42.0000	42.0000	37.3000	37.3000	-28.599%	5	23	-17.882%
2026-02-09	52.2400	52.2400	52.2400	52.2400	+11.149%	1	20	-41.367%
2026-02-06	47.0000	47.0000	47.0000	47.0000	+13.253%	1	20	-34.830%
2026-02-05	41.5000	41.5000	41.5000	41.5000	-62.619%	1	20	-26.193%
2026-01-02	111.0200	111.0200	111.0200	111.0200	+8.238%	6	20	-72.410%
2025-12-31	102.5700	102.5700	102.5700	102.5700	-8.436%	6	20	-70.137%
2025-12-26	112.0200	112.0200	112.0200	112.0200	-3.264%	2	20	-72.657%
2025-12-19	115.8000	115.8000	115.8000	115.8000	-7.100%	5	22	-73.549%
2025-12-17	124.6500	124.6500	124.6500	124.6500	-1.765%	1	17	-75.427%
2025-12-16	126.8900	126.8900	126.8900	126.8900	-3.359%	2	16	-75.861%
2025-12-15	128.8000	131.3000	128.8000	131.3000	+9.737%	6	15	-76.672%
2025-11-21	119.6500	119.6500	119.6500	119.6500	-6.633%	2	14	-74.400%
2025-11-19	128.1500	128.1500	128.1500	128.1500	-10.945%	1	14	-76.098%
2025-11-18	145.1000	145.1000	143.9000	143.9000	+2.793%	2	13	-78.714%
2025-11-17	139.9900	139.9900	139.9900	139.9900	-23.636%	1	13	-78.120%
2025-11-04	183.3200	183.3200	183.3200	183.3200	-28.488%	1	13	-83.292%
2025-10-09	260.8500	260.8500	256.1500	256.3500	+3.513%	4	13	-88.051%
2025-10-08	247.5500	247.6500	247.5500	247.6500	-2.076%	2	11	-87.632%
2025-10-06	255.1000	255.6500	252.4000	252.9000	+1.873%	12	10	-87.888%
2025-10-03	248.4000	248.4000	248.2500	248.2500	+16.304%	2	10	-87.662%
2025-10-01	213.4500	213.4500	213.4500	213.4500	+18.485%	1	9	-85.650%
2025-09-25	180.1500	180.1500	180.1500	180.1500	-5.927%	1	9	-82.998%
2025-09-12	191.5000	191.5000	191.5000	191.5000	+9.805%	2	9	-84.005%
2025-09-03	174.4000	174.4000	174.4000	174.4000	+3.760%	2	8	-82.437%
2025-08-20	168.0800	168.0800	168.0800	168.0800	-27.552%	1	8	-81.777%
2025-06-30	232.0000	232.0000	232.0000	232.0000	+141.591%	2	7	-86.797%
2025-04-28	96.0300	96.0300	96.0300	96.0300	+43.693%	1	7	-68.104%
2025-04-07	66.4000	66.8300	66.4000	66.8300	-31.527%	2	8	-54.167%
2025-03-24	97.7500	97.9000	97.6000	97.6000	-38.469%	6	8	-68.617%
2025-01-27	158.6200	158.6200	158.6200	158.6200	-16.783%	1	9	-80.690%
2025-01-23	190.6100	190.6100	190.6100	190.6100	+1.200%	1	9	-83.931%
2025-01-17	187.8300	188.3500	187.8300	188.3500	+57.483%	10	12	-83.738%
2024-10-30	119.6000	119.6000	119.6000	119.6000	-2.725%	1	12	-74.390%
2024-10-29	122.9500	122.9500	122.9500	122.9500	+8.422%	1	12	-75.087%
2024-10-23	113.4000	113.4000	113.4000	113.4000	+8.829%	1	12	-72.989%
2024-10-14	100.7500	104.2000	100.7500	104.2000	+31.782%	2	12	-70.605%
2024-10-08	79.0700	79.0700	79.0700	79.0700	+3.563%	1	12	-61.262%
2024-10-01	79.5300	79.5300	76.3500	76.3500	-11.673%	2	12	-59.882%
2024-09-19	86.4400	86.4400	86.4400	86.4400	+11.969%	1	12	-64.565%
2024-09-18	77.2000	77.2000	77.2000	77.2000	-0.065%	1	12	-60.324%
2024-09-12	77.2500	77.2500	77.2500	77.2500	+3.000%	1	12	-60.350%
2024-09-11	70.0000	75.0000	70.0000	75.0000	-1.832%	2	12	-59.160%
2024-09-10	70.1100	76.4000	70.1100	76.4000	+15.547%	2	12	-59.908%
2024-09-06	70.5000	70.5000	66.1200	66.1200	-16.304%	682	12	-53.675%
2024-09-04	79.0000	79.0000	79.0000	79.0000	-13.850%	1	12	-61.228%
2024-09-03	91.7000	91.7000	91.7000	91.7000	-17.758%	1	12	-66.598%
2024-08-19	111.5000	111.5000	111.5000	111.5000	+8.252%	2	12	-72.529%
2024-08-06	103.0000	103.0000	103.0000	103.0000	-17.928%	1	10	-70.262%
2024-06-24	128.7500	128.7500	125.5000	125.5000	-4.417%	5	11	-75.594%
2024-06-21	135.5000	135.5000	131.3000	131.3000	-4.474%	8	12	-76.672%
2024-06-20	142.8500	142.8500	137.4500	137.4500	-4.767%	6	12	-77.716%
2024-06-18	144.3300	144.3300	144.3300	144.3300	-0.256%	1	11	-78.778%
2024-06-17	147.2500	147.2500	143.7500	144.7000	-5.462%	4	11	-78.832%
2024-06-13	157.2300	157.2300	153.0600	153.0600	+12.751%	5	11	-79.988%
2024-06-03	135.7500	135.7500	135.7500	135.7500	-4.990%	1	11	-77.436%
2024-05-29	142.8800	142.8800	142.8800	142.8800	-0.943%	1	8	-78.562%
2024-05-24	144.2400	144.2400	144.2400	144.2400	+12.688%	2	8	-78.765%
2024-05-07	133.0000	133.0000	128.0000	128.0000	-7.071%	2	8	-76.070%
2024-05-03	137.7400	137.7400	137.7400	137.7400	+9.430%	2	8	-77.762%
2024-04-30	125.8700	125.8700	125.8700	125.8700	-0.812%	1	7	-75.665%
2024-04-19	126.9000	126.9000	126.9000	126.9000	-9.357%	1	6	-75.863%
2024-04-15	140.0000	140.0000	140.0000	140.0000	-8.556%	1	6	-78.121%
2024-04-09	153.1000	153.1000	153.1000	153.1000	0.000%	5	5	-79.993%