Dark

COIN20261218C155
COIN Dec 18 2026 155.00 Call (COIN261218C00155000)
option OPRA

EOD

Aug 4, 2026

25.65-3.025%(-0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	26.5900	26.6300	25.6500	25.6500	-3.025%	7	223	0.000%
2026-08-03	22.9000	26.4500	22.9000	26.4500	+19.575%	15	223	-3.025%
2026-07-31	28.7400	28.7400	19.9000	22.1200	-34.206%	5	232	+15.958%
2026-07-30	36.3500	36.3500	33.3900	33.6200	-7.916%	14	231	-23.706%
2026-07-29	36.5100	36.5100	36.5100	36.5100	-3.921%	1	243	-29.745%
2026-07-27	35.6800	38.0000	35.6800	38.0000	+14.458%	21	243	-32.500%
2026-07-24	32.0000	33.2700	31.4500	33.2000	-6.215%	28	252	-22.741%
2026-07-20	35.4000	35.4000	35.4000	35.4000	+2.758%	1	244	-27.542%
2026-07-17	32.2700	34.4500	31.4000	34.4500	-2.958%	14	245	-25.544%
2026-07-14	35.5000	35.5000	35.5000	35.5000	+6.129%	10	232	-27.746%
2026-07-13	33.4500	33.4500	33.4500	33.4500	-5.508%	2	223	-23.318%
2026-07-10	35.4000	35.4000	35.4000	35.4000	-5.600%	1	224	-27.542%
2026-07-01	30.0000	37.6000	30.0000	37.5000	+38.992%	11	224	-31.600%
2026-06-30	26.0000	27.5500	26.0000	26.9800	-9.675%	23	220	-4.930%
2026-06-29	29.8700	29.8700	29.8700	29.8700	-0.433%	1	199	-14.128%
2026-06-26	25.0000	30.0000	25.0000	30.0000	+10.497%	17	198	-14.500%
2026-06-25	30.0100	30.0100	27.1500	27.1500	-15.156%	15	184	-5.525%
2026-06-24	32.0000	32.0000	32.0000	32.0000	-17.928%	1	174	-19.844%
2026-06-22	38.8000	38.9900	38.8000	38.9900	-0.789%	2	173	-34.214%
2026-06-18	39.3000	39.3000	39.3000	39.3000	-11.586%	16	169	-34.733%
2026-06-15	45.6500	45.6500	44.4500	44.4500	+15.305%	4	169	-42.295%
2026-06-12	38.5500	38.5500	38.5500	38.5500	+1.181%	1	170	-33.463%
2026-06-11	36.5500	38.5100	36.5500	38.1000	+8.393%	21	171	-32.677%
2026-06-10	37.5000	38.3000	35.1500	35.1500	+1.443%	12	162	-27.027%
2026-06-09	37.2000	37.2500	34.2000	34.6500	-12.278%	6	159	-25.974%
2026-06-08	38.0000	39.5000	38.0000	39.5000	+21.914%	7	160	-35.063%
2026-06-05	36.0000	36.0000	32.4000	32.4000	-20.393%	48	161	-20.833%
2026-06-04	40.8500	40.8500	40.7000	40.7000	-4.122%	3	131	-36.978%
2026-06-03	43.6100	43.6100	42.0500	42.4500	-26.936%	38	133	-39.576%
2026-04-30	58.1000	58.1000	58.1000	58.1000	+6.410%	2	135	-55.852%
2026-04-29	54.6000	54.6000	54.6000	54.6000	-8.680%	2	135	-53.022%
2026-04-14	59.7900	59.7900	59.7900	59.7900	+18.985%	1	135	-57.100%
2026-04-09	50.2500	50.2500	50.2500	50.2500	-10.107%	1	135	-48.955%
2026-04-08	55.7000	55.9000	55.7000	55.9000	+11.466%	60	135	-54.114%
2026-04-07	50.3000	50.3000	50.1500	50.1500	-1.241%	2	126	-48.853%
2026-04-02	50.7800	50.7800	50.7800	50.7800	-18.557%	1	125	-49.488%
2026-03-25	61.9000	62.3500	61.9000	62.3500	-11.560%	2	125	-58.861%
2026-03-20	70.5000	70.5000	70.5000	70.5000	-8.322%	1	126	-63.617%
2026-03-16	76.4500	76.9000	76.4500	76.9000	+5.026%	4	127	-66.645%
2026-03-13	73.2200	73.2200	73.2200	73.2200	+33.006%	1	125	-64.969%
2026-02-27	55.1500	55.1500	55.0500	55.0500	-10.196%	2	126	-53.406%
2026-02-25	52.2000	61.3000	52.2000	61.3000	+52.298%	48	128	-58.157%
2026-02-24	40.2500	40.2500	40.2500	40.2500	-21.845%	20	128	-36.273%
2026-02-20	51.4500	51.5000	51.4500	51.5000	+4.569%	2	109	-50.194%
2026-02-17	43.8200	49.2500	43.8200	49.2500	+0.346%	3	108	-47.919%
2026-02-13	42.8400	49.0800	42.7600	49.0800	+43.007%	26	85	-47.738%
2026-02-12	37.0000	37.0000	33.0000	34.3200	-9.446%	9	85	-25.262%
2026-02-11	40.0000	40.0000	37.9000	37.9000	-16.501%	13	87	-32.322%
2026-02-09	45.3900	45.3900	45.3900	45.3900	-0.678%	2	76	-43.490%
2026-02-06	44.5000	45.7000	44.3500	45.7000	+14.824%	5	76	-43.873%
2026-02-05	42.0500	42.0500	39.5000	39.8000	-61.775%	40	74	-35.553%
2026-01-02	104.1200	104.1200	104.1200	104.1200	+8.120%	3	50	-75.365%
2025-12-31	96.3000	96.3000	96.3000	96.3000	-7.697%	1	50	-73.364%
2025-12-26	104.3300	104.3300	104.3300	104.3300	-5.111%	2	50	-75.415%
2025-12-19	109.9500	109.9500	109.9500	109.9500	-6.066%	4	48	-76.671%
2025-12-18	117.0500	117.0500	117.0500	117.0500	-0.552%	5	44	-78.086%
2025-12-17	117.7000	117.7000	117.7000	117.7000	-14.188%	1	39	-78.207%
2025-12-12	137.1600	137.1600	137.1600	137.1600	+6.491%	1	38	-81.299%
2025-12-11	131.3000	131.3000	128.8000	128.8000	-10.056%	10	37	-80.085%
2025-12-09	143.2000	143.2000	143.2000	143.2000	+2.874%	5	33	-82.088%
2025-12-08	139.2000	139.2000	139.2000	139.2000	+2.769%	3	28	-81.573%
2025-12-05	135.4500	135.4500	135.4500	135.4500	-6.779%	4	25	-81.063%
2025-12-04	145.3000	145.3000	145.3000	145.3000	+5.489%	4	21	-82.347%
2025-12-02	137.7400	137.7400	137.7400	137.7400	+5.954%	2	17	-81.378%
2025-11-26	130.0000	130.0000	130.0000	130.0000	+5.691%	1	15	-80.269%
2025-11-24	120.0000	123.0000	120.0000	123.0000	+8.850%	2	15	-79.146%
2025-11-20	120.0000	120.0000	113.0000	113.0000	-10.317%	2	16	-77.301%
2025-11-19	128.0000	128.0000	123.0000	126.0000	-7.011%	3	14	-79.643%
2025-11-18	135.0000	140.0000	135.0000	135.5000	+4.231%	6	14	-81.070%
2025-11-17	135.0000	135.0000	130.0000	130.0000	-17.826%	2	10	-80.269%
2025-11-14	155.0000	158.2000	155.0000	158.2000	+4.768%	2	8	-83.786%
2025-11-13	157.4000	157.4000	151.0000	151.0000	-25.542%	2	9	-83.013%
2025-10-30	201.4500	202.8000	201.4500	202.8000	-15.676%	4	7	-87.352%
2025-10-08	241.2000	241.2000	240.5000	240.5000	-2.572%	4	8	-89.335%
2025-10-06	248.3500	248.3500	246.8500	246.8500	+10.640%	3	9	-89.609%
2025-07-02	223.1100	223.1100	223.1100	223.1100	+9.928%	2	11	-88.503%
2025-07-01	202.9500	202.9600	202.9500	202.9600	+57.970%	2	13	-87.362%
2025-05-13	129.3700	129.3700	128.4800	128.4800	+70.624%	5	11	-80.036%
2025-04-11	68.5000	75.3000	68.5000	75.3000	+26.131%	8	16	-65.936%
2025-04-08	59.7000	59.7000	59.7000	59.7000	+0.151%	1	14	-57.035%
2025-04-07	59.6100	59.6100	59.6100	59.6100	-28.465%	5	13	-56.970%
2025-03-20	83.3300	83.3300	83.3300	83.3300	-3.497%	1	8	-69.219%
2025-03-17	86.3500	86.3500	86.3500	86.3500	-41.138%	1	8	-70.295%
2025-01-02	146.7000	146.7000	146.7000	146.7000	-32.390%	1	8	-82.515%
2024-12-04	202.6400	216.9800	202.6400	216.9800	+8.236%	3	8	-88.179%
2024-11-29	200.4700	200.4700	200.4700	200.4700	+1.803%	2	11	-87.205%
2024-11-22	196.9200	196.9200	196.9200	196.9200	+13.682%	2	12	-86.974%
2024-11-15	173.2200	173.2200	173.2200	173.2200	-12.955%	2	13	-85.192%
2024-11-12	199.0000	199.0000	199.0000	199.0000	+39.649%	1	13	-87.111%
2024-11-06	118.8100	144.0000	118.8100	142.5000	+58.721%	4	13	-82.000%
2024-10-31	89.7800	89.7800	89.7800	89.7800	-22.268%	1	13	-71.430%
2024-10-28	115.5000	115.5000	115.5000	115.5000	+5.557%	1	12	-77.792%
2024-10-23	109.4200	109.4200	109.4200	109.4200	+29.568%	1	12	-76.558%
2024-10-11	84.4500	84.4500	84.4500	84.4500	+14.431%	2	12	-69.627%
2024-10-10	74.8000	74.8000	73.8000	73.8000	-2.407%	2	13	-65.244%
2024-10-08	75.6200	75.6200	75.6200	75.6200	-18.249%	1	15	-66.080%
2024-09-27	92.7000	92.9500	92.5000	92.5000	+13.720%	6	15	-72.270%
2024-09-20	81.1300	81.3400	81.1300	81.3400	+9.800%	4	15	-68.466%
2024-09-18	74.0200	74.0800	74.0200	74.0800	-0.229%	3	15	-65.375%
2024-09-17	74.2700	74.2700	74.2500	74.2500	+1.103%	3	18	-65.455%
2024-09-16	72.8800	73.4400	72.8800	73.4400	-8.200%	3	21	-65.074%
2024-09-13	80.0000	80.0000	80.0000	80.0000	+2.630%	2	19	-67.938%
2024-09-12	73.9800	77.9500	73.9800	77.9500	+8.884%	2	20	-67.094%
2024-09-11	67.4000	71.5900	66.9500	71.5900	-1.255%	12	19	-64.171%
2024-09-10	68.1500	72.5000	67.8600	72.5000	+2.983%	4	18	-64.621%
2024-09-09	69.7800	70.4000	67.5000	70.4000	+3.180%	3	17	-63.565%
2024-09-06	67.9200	68.2300	67.9200	68.2300	-9.124%	4	14	-62.407%
2024-09-04	75.0800	75.0800	75.0800	75.0800	-8.717%	170	14	-65.836%
2024-09-03	82.7800	82.9400	81.9900	82.2500	-15.136%	206	180	-68.815%
2024-08-07	96.9200	96.9200	96.9200	96.9200	-23.571%	1	14	-73.535%
2024-06-28	126.8000	126.8100	126.7500	126.8100	+4.802%	6	13	-79.773%
2024-06-24	121.0000	121.0000	121.0000	121.0000	-23.990%	1	10	-78.802%
2024-06-06	159.1900	159.1900	159.1900	159.1900	+20.754%	1	10	-83.887%
2024-05-31	131.9500	132.0400	131.8300	131.8300	+14.735%	6	9	-80.543%
2024-05-20	114.9000	114.9000	114.9000	114.9000	-17.338%	4	9	-77.676%
2024-04-15	139.0000	139.0000	139.0000	139.0000	-2.394%	1	5	-81.547%
2024-04-10	142.4100	142.4100	142.4100	142.4100	-19.679%	1	4	-81.989%
2024-03-26	177.3000	177.3000	177.3000	177.3000	0.000%	6	3	-85.533%