Dark

COIN20261218C150
COIN Dec 18 2026 150.00 Call (COIN261218C00150000)
option OPRA

EOD

Aug 4, 2026

28.75+0.806%(+0.23)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	27.1500	28.9900	25.1000	28.7500	+0.806%	36	730	0.000%
2026-08-03	23.9200	29.1000	23.7700	28.5200	+12.727%	56	728	+0.806%
2026-07-31	29.3200	29.3200	21.6600	25.3000	-31.436%	486	736	+13.636%
2026-07-30	36.9000	36.9000	36.9000	36.9000	-8.437%	1	602	-22.087%
2026-07-27	40.0000	40.3000	40.0000	40.3000	+14.749%	3	602	-28.660%
2026-07-24	35.1200	35.1200	35.1200	35.1200	-31.540%	1	602	-18.138%
2026-07-21	47.0100	51.3000	47.0100	51.3000	+38.836%	4	602	-43.957%
2026-07-20	36.9500	36.9500	36.9500	36.9500	+2.639%	1	600	-22.192%
2026-07-14	36.0000	36.0000	36.0000	36.0000	+5.572%	4	600	-20.139%
2026-07-13	35.8000	35.8000	34.1000	34.1000	-10.499%	2	604	-15.689%
2026-07-08	38.1000	38.1000	38.1000	38.1000	-12.212%	2	604	-24.541%
2026-07-07	43.4000	43.4000	43.4000	43.4000	-4.405%	1	606	-33.756%
2026-07-06	45.8500	45.8500	45.4000	45.4000	-1.944%	15	605	-36.674%
2026-07-02	46.3000	46.3000	46.3000	46.3000	+13.341%	1	606	-37.905%
2026-07-01	33.3700	41.0500	33.3700	40.8500	+36.167%	34	606	-29.621%
2026-06-30	31.4500	31.4500	28.0000	30.0000	-3.537%	113	595	-4.167%
2026-06-29	31.3800	31.3800	30.2000	31.1000	+1.138%	5	588	-7.556%
2026-06-26	30.0000	31.3500	30.0000	30.7500	+12.637%	37	585	-6.504%
2026-06-25	30.5300	32.6300	27.3000	27.3000	-17.771%	223	574	+5.311%
2026-06-24	33.3600	33.3600	32.0000	33.2000	-10.270%	5	478	-13.404%
2026-06-23	37.0000	37.0000	37.0000	37.0000	-10.542%	1	476	-22.297%
2026-06-22	42.5500	48.0000	41.1500	41.3600	-13.833%	5	476	-30.488%
2026-06-17	48.0000	48.0000	48.0000	48.0000	+2.128%	1	474	-40.104%
2026-06-15	47.2400	47.7500	47.0000	47.0000	+18.537%	9	474	-38.830%
2026-06-12	38.4100	39.6500	38.4100	39.6500	+4.068%	7	469	-27.491%
2026-06-10	40.3300	40.3300	38.0500	38.1000	-10.668%	3	469	-24.541%
2026-06-08	42.3500	43.0100	42.3500	42.6500	+25.441%	5	468	-32.591%
2026-06-05	36.9000	37.8000	34.0000	34.0000	-28.331%	37	467	-15.441%
2026-06-03	47.4400	47.4400	47.4400	47.4400	-6.669%	1	477	-39.397%
2026-06-02	52.9500	52.9500	50.8300	50.8300	-12.226%	2	477	-43.439%
2026-06-01	54.5000	57.9100	54.5000	57.9100	-6.340%	4	477	-50.354%
2026-05-29	60.0000	61.8300	60.0000	61.8300	+25.927%	4	478	-53.502%
2026-05-28	47.3500	49.1000	47.3500	49.1000	-9.074%	2	480	-41.446%
2026-05-27	54.0000	54.0000	54.0000	54.0000	-27.624%	1	478	-46.759%
2026-05-11	74.6100	74.6100	74.6100	74.6100	+9.095%	1	478	-61.466%
2026-05-08	65.8500	68.3900	65.8500	68.3900	+2.997%	3	479	-57.962%
2026-05-07	66.4000	66.4000	66.4000	66.4000	-3.991%	1	478	-56.702%
2026-05-06	69.1600	69.1600	69.1600	69.1600	-2.619%	1	477	-58.430%
2026-05-05	71.0200	71.0200	71.0200	71.0200	+23.299%	1	477	-59.518%
2026-04-29	57.2500	57.6000	57.2500	57.6000	-20.111%	2	477	-50.087%
2026-04-27	72.0000	72.1000	72.0000	72.1000	-5.566%	2	476	-60.125%
2026-04-23	76.3500	76.3500	76.3500	76.3500	+8.129%	4	477	-62.344%
2026-04-21	70.6100	70.6100	70.6100	70.6100	-18.086%	1	481	-59.283%
2026-04-17	86.0000	86.2000	86.0000	86.2000	+21.067%	80	481	-66.647%
2026-04-16	71.2500	71.2500	71.2000	71.2000	+2.402%	2	441	-59.621%
2026-04-15	67.3200	69.5300	67.3200	69.5300	+31.636%	3	441	-58.651%
2026-04-09	52.8200	52.8200	52.8200	52.8200	-8.521%	1	443	-45.570%
2026-04-08	60.2400	60.2400	57.7400	57.7400	+13.550%	2	444	-50.208%
2026-04-07	50.9500	50.9500	50.8500	50.8500	-13.447%	66	445	-43.461%
2026-04-06	57.9000	58.7500	57.9000	58.7500	+10.370%	3	498	-51.064%
2026-04-02	49.6500	53.2300	49.6500	53.2300	-6.203%	21	507	-45.989%
2026-03-31	50.8500	56.7500	50.8500	56.7500	+19.173%	67	507	-49.339%
2026-03-27	46.6500	47.6200	46.6500	47.6200	-15.717%	3	483	-39.626%
2026-03-26	57.9500	58.5100	56.5000	56.5000	-5.613%	304	482	-49.115%
2026-03-24	64.0000	64.0000	59.8600	59.8600	-22.361%	2	290	-51.971%
2026-03-23	77.1000	77.1000	77.1000	77.1000	+4.049%	1	289	-62.711%
2026-03-20	75.1400	75.1400	74.1000	74.1000	-7.664%	15	290	-61.201%
2026-03-19	73.9600	80.2500	73.9600	80.2500	-5.588%	3	277	-64.174%
2026-03-17	81.1500	85.7000	81.1500	85.0000	+16.598%	4	276	-66.176%
2026-03-12	72.9000	72.9000	72.9000	72.9000	-1.619%	1	277	-60.562%
2026-03-11	74.7300	74.7300	74.1000	74.1000	-1.200%	5	278	-61.201%
2026-03-06	75.4000	75.4000	75.0000	75.0000	-11.337%	5	280	-61.667%
2026-03-05	84.5900	84.5900	84.5900	84.5900	-0.130%	5	282	-66.013%
2026-03-04	80.3500	85.3400	80.3500	84.7000	+28.333%	37	287	-66.057%
2026-03-03	59.1100	66.0000	59.1100	66.0000	+3.109%	3	312	-56.439%
2026-02-25	61.4300	64.0300	61.4300	64.0100	+52.043%	5	313	-55.085%
2026-02-24	42.1000	42.1000	42.1000	42.1000	-6.548%	1	313	-31.710%
2026-02-23	47.5300	47.5300	45.0500	45.0500	-15.320%	9	312	-36.182%
2026-02-20	53.2000	53.2000	53.2000	53.2000	-2.314%	2	318	-45.959%
2026-02-18	54.4600	54.4600	54.4600	54.4600	+6.263%	1	318	-47.209%
2026-02-17	47.9700	51.2500	45.9400	51.2500	+1.365%	6	317	-43.902%
2026-02-13	42.2500	51.1000	39.0000	50.5600	+44.457%	41	307	-43.137%
2026-02-12	40.4100	40.4100	34.3000	35.0000	-14.634%	42	307	-17.857%
2026-02-11	42.0000	42.0000	39.3600	41.0000	-15.202%	18	305	-29.878%
2026-02-10	50.5000	50.5000	48.3500	48.3500	-3.685%	2	287	-40.538%
2026-02-09	51.0000	51.0000	50.2000	50.2000	+4.583%	2	285	-42.729%
2026-02-06	45.5000	49.0000	43.3000	48.0000	+21.581%	24	285	-40.104%
2026-02-05	45.0000	45.0000	39.4800	39.4800	-22.860%	64	298	-27.178%
2026-02-04	51.4200	51.4200	51.1800	51.1800	-10.727%	7	265	-43.826%
2026-02-03	66.0000	66.0000	57.3300	57.3300	-13.725%	9	262	-49.852%
2026-02-02	65.0000	66.4500	65.0000	66.4500	-6.408%	12	256	-56.734%
2026-01-30	71.0000	71.0000	71.0000	71.0000	-2.740%	1	248	-59.507%
2026-01-29	76.4500	76.4500	73.0000	73.0000	-18.889%	13	248	-60.616%
2026-01-23	90.0000	90.0000	90.0000	90.0000	-20.121%	2	237	-68.056%
2026-01-12	112.7400	112.7400	112.6700	112.6700	+2.427%	3	239	-74.483%
2026-01-09	110.0000	110.0000	110.0000	110.0000	+4.463%	2	239	-73.864%
2026-01-02	102.7200	105.3000	102.7200	105.3000	+6.235%	2	239	-72.697%
2025-12-31	99.1200	99.1200	99.1200	99.1200	-4.490%	6	244	-70.995%
2025-12-29	103.7800	103.7800	103.7800	103.7800	-3.845%	3	244	-72.297%
2025-12-26	107.9300	107.9300	107.9300	107.9300	-5.158%	2	244	-73.362%
2025-12-19	113.8000	113.8000	113.8000	113.8000	-8.263%	4	242	-74.736%
2025-12-15	124.0500	124.0500	124.0500	124.0500	-11.846%	1	242	-76.824%
2025-12-12	140.7200	140.7200	140.7200	140.7200	-8.026%	1	241	-79.569%
2025-12-09	151.7700	153.0000	151.7700	153.0000	+5.155%	4	241	-81.209%
2025-12-08	145.5000	145.5000	145.5000	145.5000	+19.527%	3	239	-80.241%
2025-11-25	121.7300	121.7300	121.7300	121.7300	-3.004%	5	239	-76.382%
2025-11-24	125.5000	125.9500	125.5000	125.5000	+1.702%	9	244	-77.092%
2025-11-20	123.4000	123.4000	123.4000	123.4000	-12.637%	2	244	-76.702%
2025-11-18	141.3000	141.3000	141.2500	141.2500	+5.861%	2	244	-79.646%
2025-11-17	143.2700	143.2700	133.4300	133.4300	-29.279%	7	243	-78.453%
2025-11-10	190.8500	190.8500	188.6700	188.6700	+5.697%	5	243	-84.762%
2025-11-07	162.6500	178.5000	162.6500	178.5000	-5.058%	8	244	-83.894%
2025-11-05	188.0100	188.0100	188.0100	188.0100	+6.757%	1	245	-84.708%
2025-11-04	188.9600	188.9600	176.1100	176.1100	-22.075%	7	245	-83.675%
2025-10-31	226.0000	226.0000	226.0000	226.0000	+10.459%	1	245	-87.279%
2025-10-30	204.6000	204.6000	204.6000	204.6000	+10.744%	2	246	-85.948%
2025-10-22	184.4500	184.7500	184.4500	184.7500	-26.409%	2	246	-84.438%
2025-10-09	250.9500	251.0500	250.9500	251.0500	-0.080%	6	247	-88.548%
2025-10-06	254.1500	254.1500	250.7000	251.2500	+6.192%	6	244	-88.557%
2025-10-03	236.8000	236.8000	236.6000	236.6000	+16.180%	2	243	-87.849%
2025-09-19	203.6500	203.6500	203.6500	203.6500	+15.789%	1	242	-85.883%
2025-09-02	175.8800	175.8800	175.8800	175.8800	-1.019%	1	241	-83.654%
2025-08-28	177.8700	177.8700	177.6900	177.6900	-26.358%	3	241	-83.820%
2025-07-29	241.2900	241.2900	241.2900	241.2900	-11.284%	1	240	-88.085%
2025-07-17	271.9800	271.9800	271.9800	271.9800	+10.831%	1	241	-89.429%
2025-07-10	245.4000	245.4000	245.4000	245.4000	+48.727%	1	241	-88.284%
2025-06-18	159.2900	165.0000	159.2900	165.0000	+23.226%	6	250	-82.576%
2025-06-10	134.1800	134.1800	133.9000	133.9000	+4.243%	4	250	-78.529%
2025-05-29	128.4500	128.4500	128.4500	128.4500	-12.440%	1	248	-77.618%
2025-05-16	148.4900	148.4900	146.6000	146.7000	+9.478%	66	248	-80.402%
2025-05-15	131.0000	134.0000	131.0000	134.0000	-5.414%	2	281	-78.545%
2025-05-14	141.6700	141.6700	141.6700	141.6700	+14.250%	1	281	-79.706%
2025-05-13	124.0000	124.0000	124.0000	124.0000	+36.865%	1	282	-76.815%
2025-05-06	90.6000	90.6000	90.6000	90.6000	-5.576%	1	282	-68.267%
2025-05-01	95.9500	95.9500	95.9500	95.9500	-4.146%	2	282	-70.036%
2025-04-25	100.7400	100.7400	100.1000	100.1000	+4.000%	6	282	-71.279%
2025-04-24	96.2500	96.2500	96.2500	96.2500	+25.358%	2	284	-70.130%
2025-04-14	76.7800	76.7800	76.7800	76.7800	-1.501%	1	285	-62.555%
2025-04-11	77.9500	77.9500	77.9500	77.9500	+22.313%	50	286	-63.117%
2025-04-09	63.7300	63.7300	63.7300	63.7300	-4.007%	1	286	-54.888%
2025-04-04	63.5000	66.3900	62.8500	66.3900	-7.881%	10	287	-56.695%
2025-04-01	73.5500	73.5500	72.0700	72.0700	-5.507%	3	288	-60.108%
2025-03-28	76.2700	76.2700	76.2700	76.2700	-10.691%	2	288	-62.305%
2025-03-27	85.4000	85.4000	85.4000	85.4000	-10.902%	2	288	-66.335%
2025-03-24	95.7000	95.8500	95.7000	95.8500	+14.434%	7	290	-70.005%
2025-03-17	83.7600	83.7600	83.7600	83.7600	-5.792%	2	295	-65.676%
2025-03-11	88.9100	88.9100	88.9100	88.9100	+9.199%	1	295	-67.664%
2025-03-10	93.1900	93.1900	81.4200	81.4200	-24.119%	8	296	-64.689%
2025-03-04	107.6000	107.6000	107.3000	107.3000	+0.922%	4	297	-73.206%
2025-02-27	106.1000	106.3200	106.1000	106.3200	+1.489%	5	299	-72.959%
2025-02-26	104.7600	104.7600	104.7600	104.7600	+0.508%	1	294	-72.556%
2025-02-25	108.1700	108.1700	103.0000	104.2300	-20.038%	4	295	-72.417%
2025-02-21	148.2200	148.2200	130.3500	130.3500	-9.385%	10	295	-77.944%
2025-02-19	143.8500	143.8500	143.8500	143.8500	-20.683%	1	296	-80.014%
2025-02-13	181.3600	181.3600	181.3600	181.3600	+16.443%	2	296	-84.148%
2025-01-27	155.7500	155.7500	155.7500	155.7500	-15.811%	1	296	-81.541%
2025-01-23	185.0000	185.0000	185.0000	185.0000	+5.443%	1	295	-84.459%
2025-01-22	175.4500	175.4500	175.4500	175.4500	+10.485%	1	295	-83.614%
2025-01-15	158.8000	158.8000	158.8000	158.8000	+14.798%	1	294	-81.895%
2025-01-13	138.3300	138.3300	138.3300	138.3300	-12.338%	1	295	-79.216%
2025-01-07	157.8000	157.8000	157.8000	157.8000	-12.304%	1	295	-81.781%
2025-01-06	179.9500	179.9500	179.9400	179.9400	+22.408%	5	299	-84.022%
2025-01-02	147.0000	147.0000	147.0000	147.0000	-11.408%	2	299	-80.442%
2024-12-26	164.5100	166.3400	164.5100	165.9300	+1.344%	68	301	-82.673%
2024-12-19	163.7300	163.7300	163.7300	163.7300	-25.237%	1	322	-82.441%
2024-12-05	219.0000	219.0000	219.0000	219.0000	+17.112%	1	322	-86.872%
2024-11-25	187.0000	187.0000	187.0000	187.0000	-13.023%	1	322	-84.626%
2024-11-20	215.0000	215.0000	215.0000	215.0000	+2.881%	1	322	-86.628%
2024-11-18	208.9800	208.9800	208.9800	208.9800	+16.879%	1	322	-86.243%
2024-11-13	185.6800	185.6800	178.3000	178.8000	-19.695%	9	322	-83.921%
2024-11-11	210.1200	222.6500	210.1200	222.6500	+55.699%	27	322	-87.087%
2024-11-07	143.0000	143.0000	143.0000	143.0000	+42.317%	1	321	-79.895%
2024-11-05	100.4800	100.4800	100.4800	100.4800	+8.980%	5	321	-71.387%
2024-11-01	92.2000	92.2000	92.2000	92.2000	-3.202%	2	316	-68.818%
2024-10-31	98.8300	98.8300	95.2500	95.2500	-11.928%	2	316	-69.816%
2024-10-24	108.6000	108.6000	108.1500	108.1500	+3.118%	2	316	-73.417%
2024-10-23	104.8800	104.8800	104.8800	104.8800	-8.000%	1	316	-72.588%
2024-10-22	114.0000	114.0000	114.0000	114.0000	-5.000%	1	316	-74.781%
2024-10-18	119.6000	120.0000	119.5500	120.0000	+21.951%	8	316	-76.042%
2024-10-14	89.7500	98.4000	89.7500	98.4000	+25.191%	3	317	-70.783%
2024-10-08	78.6000	78.6000	78.6000	78.6000	+1.695%	10	317	-63.422%
2024-10-03	77.2900	77.2900	77.2900	77.2900	-1.037%	1	327	-62.802%
2024-10-01	78.2400	78.2400	77.5000	78.1000	-13.501%	3	328	-63.188%
2024-09-30	90.2900	90.2900	90.2900	90.2900	+0.367%	1	330	-68.158%
2024-09-26	89.9600	89.9600	89.9600	89.9600	+13.729%	2	329	-68.041%
2024-09-24	82.0000	82.0000	77.5000	79.1000	-1.922%	3	329	-63.654%
2024-09-23	80.1700	80.6500	80.1700	80.6500	-3.988%	2	331	-64.352%
2024-09-19	84.0000	84.0000	84.0000	84.0000	+15.671%	1	331	-65.774%
2024-09-16	72.6200	72.6200	72.6200	72.6200	-7.596%	2	331	-60.410%
2024-09-13	78.5900	78.5900	78.5900	78.5900	-0.152%	2	333	-63.418%
2024-09-12	76.1500	79.8400	76.1500	78.7100	+8.088%	5	333	-63.474%
2024-09-11	69.9000	73.7600	67.6500	72.8200	+6.291%	11	331	-60.519%
2024-09-10	68.5100	68.5100	68.5100	68.5100	-4.913%	1	332	-58.035%
2024-09-09	70.5500	72.1600	70.5500	72.0500	+9.933%	4	332	-60.097%
2024-09-06	68.7000	69.1300	65.0000	65.5400	-12.239%	726	333	-56.134%
2024-09-05	77.5000	77.5000	74.6800	74.6800	-1.930%	2	209	-61.502%
2024-09-04	76.5100	76.9000	76.1500	76.1500	-16.957%	173	208	-62.246%
2024-08-30	91.7000	91.7000	91.7000	91.7000	-21.118%	2	37	-68.648%
2024-08-23	114.1500	116.2500	114.1500	116.2500	+15.099%	4	37	-75.269%
2024-08-20	102.8500	102.8500	101.0000	101.0000	-6.895%	2	37	-71.535%
2024-08-09	108.4800	108.4800	108.4800	108.4800	+15.404%	4	35	-73.497%
2024-08-07	108.0900	108.0900	94.0000	94.0000	-13.284%	4	33	-69.415%
2024-08-06	108.4000	108.4000	108.4000	108.4000	+5.880%	1	34	-73.478%
2024-08-05	88.9200	105.2900	88.9200	102.3800	-23.023%	3	34	-71.918%
2024-07-30	133.0000	133.0000	133.0000	133.0000	-6.404%	1	35	-78.383%
2024-07-29	142.1000	142.1000	142.1000	142.1000	+7.611%	1	36	-79.768%
2024-07-25	132.0500	132.0500	132.0500	132.0500	-10.656%	2	36	-78.228%
2024-07-24	148.5000	148.5000	147.8000	147.8000	-10.695%	3	36	-80.548%
2024-07-22	165.5000	165.5000	165.5000	165.5000	+4.946%	1	35	-82.628%
2024-07-19	138.5000	157.7000	138.1500	157.7000	+15.828%	14	35	-81.769%
2024-07-18	148.1400	150.7600	136.1500	136.1500	-7.223%	9	34	-78.884%
2024-07-15	140.5000	146.7500	140.5000	146.7500	+22.292%	2	31	-80.409%
2024-07-11	120.0000	120.0000	120.0000	120.0000	-2.439%	1	31	-76.042%
2024-07-10	123.0000	123.0000	123.0000	123.0000	-2.187%	1	30	-76.626%
2024-07-05	120.0000	125.7500	120.0000	125.7500	-1.911%	4	30	-77.137%
2024-06-26	128.2000	128.2000	128.2000	128.2000	+0.549%	1	28	-77.574%
2024-06-25	127.5500	127.5500	127.5000	127.5000	-3.387%	6	28	-77.451%
2024-06-21	131.9700	131.9700	131.9700	131.9700	-5.736%	4	29	-78.215%
2024-06-20	140.0000	140.0000	140.0000	140.0000	-14.226%	1	29	-79.464%
2024-06-12	161.5500	163.2300	161.5500	163.2200	-0.415%	7	29	-82.386%
2024-06-06	163.9000	163.9000	163.9000	163.9000	+21.768%	2	25	-82.459%
2024-05-31	134.6000	134.6000	134.6000	134.6000	+2.016%	2	23	-78.640%
2024-05-03	131.9400	131.9400	131.9400	131.9400	+12.500%	2	22	-78.210%
2024-05-01	117.2800	117.2800	117.2800	117.2800	-18.612%	1	21	-75.486%
2024-04-23	144.1000	144.1000	144.1000	144.1000	+14.702%	1	20	-80.049%
2024-04-19	125.6300	125.6300	125.6300	125.6300	-4.245%	4	19	-77.115%
2024-04-17	131.2000	131.2000	131.2000	131.2000	+5.019%	1	15	-78.087%
2024-04-16	124.5600	124.9300	124.4700	124.9300	-16.323%	3	14	-76.987%
2024-04-09	152.7500	152.7500	149.3000	149.3000	-9.130%	3	11	-80.743%
2024-04-08	164.3000	164.3000	164.3000	164.3000	+5.795%	2	10	-82.502%
2024-04-05	155.3000	155.3000	155.3000	155.3000	-5.879%	6	8	-81.487%
2024-04-04	160.0000	165.0000	160.0000	165.0000	-0.398%	2	5	-82.576%
2024-03-27	165.6600	165.6600	165.6600	165.6600	0.000%	8	4	-82.645%