Dark

COIN20261218C165
COIN Dec 18 2026 165.00 Call (COIN261218C00165000)
option OPRA

EOD

Aug 3, 2026

20.95-6.054%(-1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.3500	20.9500	20.3500	20.9500	-6.054%	2	965	0.000%
2026-07-31	23.6500	23.6500	17.0000	22.3000	-25.443%	7	965	-6.054%
2026-07-30	29.0100	29.9100	29.0100	29.9100	-7.969%	5	962	-29.957%
2026-07-29	32.5000	32.5000	32.5000	32.5000	-3.303%	1	965	-35.538%
2026-07-28	32.3600	33.6300	32.3600	33.6100	+1.541%	14	964	-37.667%
2026-07-27	31.6500	33.1500	31.1500	33.1000	+15.653%	76	964	-36.707%
2026-07-24	28.7100	29.3000	26.7500	28.6200	-10.000%	49	997	-26.799%
2026-07-23	31.8000	31.8000	31.8000	31.8000	-7.826%	1	1,005	-34.119%
2026-07-22	34.5000	34.5000	34.5000	34.5000	-17.857%	1	1,006	-39.275%
2026-07-21	42.0000	42.0000	42.0000	42.0000	+40.468%	1	1,005	-50.119%
2026-07-17	30.1000	30.1000	29.8500	29.9000	-6.854%	13	1,006	-29.933%
2026-07-16	32.8800	32.8800	32.1000	32.1000	-10.034%	2	998	-34.735%
2026-07-15	33.0000	35.6800	33.0000	35.6800	+11.500%	2	996	-41.284%
2026-07-14	29.5500	32.0000	29.5500	32.0000	+8.108%	14	996	-34.531%
2026-07-13	28.6500	29.6500	28.2000	29.6000	-3.896%	18	996	-29.223%
2026-07-10	34.5600	36.0500	30.4000	30.8000	+1.919%	37	998	-31.981%
2026-07-09	30.0500	31.3600	30.0500	30.2200	-3.911%	10	988	-30.675%
2026-07-08	32.0200	32.0200	30.5000	31.4500	-11.905%	9	986	-33.386%
2026-07-07	33.5000	36.0000	33.5000	35.7000	-7.055%	15	990	-41.317%
2026-07-06	37.0000	39.2000	37.0000	38.4100	+3.951%	5	985	-45.457%
2026-07-02	37.4000	39.5000	36.9500	36.9500	+13.692%	19	991	-43.302%
2026-07-01	27.1900	34.5500	27.1900	32.5000	+37.421%	20	991	-35.538%
2026-06-30	23.3500	23.6500	23.3500	23.6500	-5.400%	16	977	-11.416%
2026-06-29	27.0000	27.0000	25.0000	25.0000	-0.794%	4	977	-16.200%
2026-06-26	22.6700	25.4000	22.6700	25.2000	+6.734%	19	977	-16.865%
2026-06-25	24.2800	24.9500	23.4800	23.6100	-21.847%	28	968	-11.266%
2026-06-23	31.3500	31.3500	30.0500	30.2100	-11.847%	12	958	-30.652%
2026-06-22	38.2500	38.2500	33.9000	34.2700	-2.918%	38	957	-38.868%
2026-06-18	35.3700	35.3700	35.3000	35.3000	-7.179%	16	951	-40.652%
2026-06-17	38.1000	38.1000	37.9000	38.0300	-4.925%	6	951	-44.912%
2026-06-16	40.5600	40.5600	40.0000	40.0000	0.000%	3	951	-47.625%
2026-06-15	40.0000	40.0000	40.0000	40.0000	+15.774%	2	953	-47.625%
2026-06-12	35.0800	35.3000	34.5500	34.5500	+3.754%	16	953	-39.363%
2026-06-11	32.7500	33.3000	30.2000	33.3000	+3.096%	27	949	-37.087%
2026-06-10	33.0000	33.0000	31.9500	32.3000	+4.700%	16	945	-35.139%
2026-06-09	33.8000	34.3000	30.8500	30.8500	-14.779%	6	943	-32.091%
2026-06-08	32.8200	37.5000	32.8200	36.2000	+23.549%	44	944	-42.127%
2026-06-05	29.7500	29.7500	29.2000	29.3000	-21.342%	10	948	-28.498%
2026-06-04	36.7700	38.2500	36.4500	37.2500	-4.926%	15	948	-43.758%
2026-06-03	41.3000	41.3000	39.1800	39.1800	-11.357%	2	948	-46.529%
2026-06-02	44.2000	44.2000	44.2000	44.2000	-11.547%	1	948	-52.602%
2026-06-01	49.9700	49.9700	49.9700	49.9700	+14.636%	2	947	-58.075%
2026-05-27	43.5900	43.5900	43.5900	43.5900	-41.600%	1	947	-51.939%
2026-05-12	74.6400	74.6400	74.6400	74.6400	-1.893%	1	947	-71.932%
2026-05-11	59.2200	76.0800	59.2200	76.0800	+26.800%	14	947	-72.463%
2026-05-08	56.5000	60.0000	56.5000	60.0000	+7.143%	7	936	-65.083%
2026-04-30	55.2500	56.0000	55.2500	56.0000	+11.665%	2	937	-62.589%
2026-04-29	50.1500	50.1500	50.1500	50.1500	-29.416%	1	937	-58.225%
2026-04-22	71.0500	71.0500	71.0500	71.0500	-2.671%	2	937	-70.514%
2026-04-17	68.6000	73.0000	68.6000	73.0000	+27.156%	3	939	-71.301%
2026-04-16	57.4100	57.4100	57.4100	57.4100	+9.771%	1	937	-63.508%
2026-04-14	52.3000	52.3000	52.3000	52.3000	+29.295%	1	938	-59.943%
2026-04-10	45.0000	45.0000	40.4500	40.4500	-11.931%	2	939	-48.208%
2026-04-09	46.0000	46.0000	41.2500	45.9300	-9.764%	11	938	-54.387%
2026-04-08	51.0000	51.0000	50.9000	50.9000	+12.090%	3	940	-58.841%
2026-04-02	42.8600	45.4100	42.7500	45.4100	+1.475%	4	941	-53.865%
2026-03-31	44.2000	44.7500	44.2000	44.7500	+11.318%	2	941	-53.184%
2026-03-30	40.3500	40.3500	40.2000	40.2000	-1.229%	2	942	-47.886%
2026-03-27	43.5000	43.5000	40.7000	40.7000	-28.596%	854	942	-48.526%
2026-03-25	56.6000	57.0000	56.6000	57.0000	+7.955%	2	91	-63.246%
2026-03-24	56.2000	56.2000	52.7000	52.8000	-25.000%	6	92	-60.322%
2026-03-18	70.5000	70.5100	70.4000	70.4000	+4.374%	5	94	-70.241%
2026-03-09	67.8000	67.8000	67.4500	67.4500	-10.780%	40	93	-68.940%
2026-03-05	75.6000	75.6000	75.6000	75.6000	-1.844%	5	73	-72.288%
2026-03-04	73.5000	77.0200	73.5000	77.0200	+42.630%	4	68	-72.799%
2026-02-26	54.0000	54.0000	54.0000	54.0000	-4.000%	1	71	-61.204%
2026-02-25	46.0400	56.2500	46.0400	56.2500	+43.057%	4	74	-62.756%
2026-02-24	40.0000	40.0000	39.3200	39.3200	-17.741%	18	74	-46.719%
2026-02-20	47.8500	48.8300	47.8000	47.8000	-1.525%	4	80	-56.172%
2026-02-18	44.8200	48.5400	44.8200	48.5400	+20.000%	5	79	-56.840%
2026-02-17	40.4500	40.4500	40.4500	40.4500	-8.360%	2	77	-48.208%
2026-02-13	40.1500	44.1400	40.1500	44.1400	+43.545%	10	77	-52.537%
2026-02-12	30.7500	30.7500	30.7500	30.7500	-12.143%	2	77	-31.870%
2026-02-11	34.8900	35.0000	34.8900	35.0000	-18.014%	4	77	-40.143%
2026-02-10	42.5300	42.6900	42.2000	42.6900	+1.065%	4	76	-50.925%
2026-02-06	40.1500	42.4300	40.1500	42.2400	+16.588%	9	73	-50.402%
2026-02-05	38.3000	38.3000	36.1900	36.2300	-21.239%	14	70	-42.175%
2026-02-04	46.6500	46.8700	44.8900	46.0000	-11.334%	6	68	-54.457%
2026-02-03	51.8800	51.8800	51.8800	51.8800	-17.651%	6	67	-59.618%
2026-01-29	65.1200	65.1200	63.0000	63.0000	-35.910%	3	67	-66.746%
2025-12-26	98.0000	98.3000	98.0000	98.3000	-12.396%	2	67	-78.688%
2025-12-22	112.2100	112.2100	112.2100	112.2100	-1.128%	1	68	-81.330%
2025-12-18	113.4900	113.4900	113.4900	113.4900	-12.653%	1	68	-81.540%
2025-12-12	129.2300	129.9300	129.2300	129.9300	+3.242%	2	68	-83.876%
2025-12-11	125.8500	125.8500	125.8500	125.8500	+4.788%	6	68	-83.353%
2025-11-26	120.2000	120.2000	120.1000	120.1000	+1.780%	2	61	-82.556%
2025-11-24	110.0000	118.0000	110.0000	118.0000	+9.259%	3	61	-82.246%
2025-11-21	100.0000	108.0000	100.0000	108.0000	-17.620%	5	62	-80.602%
2025-11-18	131.2000	131.2000	131.1000	131.1000	-0.342%	2	58	-84.020%
2025-11-17	131.5500	131.5500	131.5500	131.5500	-1.090%	3	58	-84.074%
2025-11-14	133.0000	133.0000	133.0000	133.0000	-6.811%	1	58	-84.248%
2025-11-13	142.7200	142.7200	142.7200	142.7200	-40.008%	1	58	-85.321%
2025-10-09	237.8000	237.9000	237.8000	237.9000	+0.549%	4	58	-91.194%
2025-10-08	232.6500	236.6000	232.6000	236.6000	-2.373%	3	56	-91.145%
2025-10-06	242.2500	242.3500	242.2500	242.3500	+4.936%	2	55	-91.355%
2025-10-03	225.1500	230.9500	224.8500	230.9500	-14.257%	4	54	-90.929%
2025-07-22	269.3500	269.3500	269.3500	269.3500	+9.115%	1	53	-92.222%
2025-07-11	246.3300	246.8500	246.3300	246.8500	+18.037%	2	54	-91.513%
2025-06-27	209.1300	209.1300	209.1300	209.1300	+25.145%	1	54	-89.982%
2025-06-20	167.1100	167.1100	167.1100	167.1100	+33.613%	2	54	-87.463%
2025-06-09	125.0500	125.0700	124.9600	125.0700	-1.154%	5	55	-83.249%
2025-05-13	115.7700	128.4500	115.7700	126.5300	+46.244%	75	55	-83.443%
2025-04-23	86.0100	86.5200	86.0100	86.5200	+9.964%	3	59	-75.786%
2025-04-22	78.6800	78.6800	78.6800	78.6800	+12.320%	1	61	-73.373%
2025-04-14	74.1200	74.1200	70.0500	70.0500	+0.114%	2	61	-70.093%
2025-04-11	69.9700	69.9700	69.9700	69.9700	+1.849%	2	62	-70.059%
2025-04-10	66.0300	68.7000	66.0300	68.7000	+18.326%	2	61	-69.505%
2025-04-09	58.0600	58.0600	58.0600	58.0600	-9.011%	1	61	-63.917%
2025-04-08	63.8100	63.8100	63.8100	63.8100	+1.286%	1	62	-67.168%
2025-04-04	57.8000	63.0000	57.8000	63.0000	-8.497%	4	61	-66.746%
2025-03-31	68.8500	68.8500	68.8500	68.8500	-21.974%	1	60	-69.572%
2025-03-10	88.2400	88.2400	88.2400	88.2400	-36.404%	1	61	-76.258%
2025-01-10	138.7500	138.7500	138.7500	138.7500	-10.611%	2	60	-84.901%
2024-12-20	155.2200	155.2200	155.2200	155.2200	-20.806%	1	60	-86.503%
2024-12-13	196.0000	196.0000	196.0000	196.0000	-11.716%	6	60	-89.311%
2024-12-05	222.0100	222.0100	222.0100	222.0100	+20.200%	5	60	-90.563%
2024-11-26	185.6500	185.6500	184.7000	184.7000	-11.770%	2	65	-88.657%
2024-11-18	209.3400	209.3400	209.3400	209.3400	+76.094%	5	65	-89.992%
2024-11-06	113.6900	122.5000	113.6900	118.8800	+29.499%	14	65	-82.377%
2024-10-31	91.8000	91.8000	91.8000	91.8000	-20.174%	1	65	-77.179%
2024-10-30	114.9900	115.0000	114.9900	115.0000	+7.981%	10	65	-81.783%
2024-10-23	106.5000	106.5000	106.5000	106.5000	-2.294%	1	65	-80.329%
2024-10-22	109.0000	109.0000	109.0000	109.0000	-0.046%	1	65	-80.780%
2024-10-21	109.0500	109.0500	109.0500	109.0500	-4.073%	1	65	-80.789%
2024-10-18	113.6800	113.6800	113.6800	113.6800	+8.112%	2	65	-81.571%
2024-10-17	105.1500	105.1500	105.1500	105.1500	+8.492%	1	65	-80.076%
2024-10-14	91.6100	96.9200	91.6100	96.9200	+34.705%	14	64	-78.384%
2024-10-10	71.0000	71.9500	70.4400	71.9500	-0.977%	8	66	-70.883%
2024-10-08	72.6600	72.7000	72.6600	72.6600	+0.165%	5	62	-71.167%
2024-10-03	71.0000	72.5400	71.0000	72.5400	-1.010%	5	57	-71.119%
2024-10-02	72.1000	73.2800	72.1000	73.2800	+1.215%	5	58	-71.411%
2024-10-01	74.5000	74.5000	71.0000	72.4000	-6.917%	3	55	-71.064%
2024-09-23	77.7800	77.7800	77.7800	77.7800	+9.549%	1	55	-73.065%
2024-09-18	71.0000	71.0000	71.0000	71.0000	-4.377%	1	56	-70.493%
2024-09-17	71.2000	74.2500	71.2000	74.2500	+1.712%	2	56	-71.785%
2024-09-13	75.4500	75.7000	73.0000	73.0000	-1.084%	20	57	-71.301%
2024-09-12	71.7500	74.1300	71.7500	73.8000	+7.486%	4	56	-71.612%
2024-09-11	68.6600	68.6600	68.6600	68.6600	+11.461%	1	52	-69.487%
2024-09-06	70.0000	70.0000	60.9500	61.6000	-12.163%	78	51	-65.990%
2024-09-05	71.1600	71.1600	69.9300	70.1300	-14.476%	3	13	-70.127%
2024-09-03	82.0000	82.0000	82.0000	82.0000	-25.353%	1	12	-74.451%
2024-08-23	109.8500	109.8500	109.8500	109.8500	+9.850%	8	12	-80.929%
2024-08-13	100.0000	100.0000	100.0000	100.0000	-19.737%	1	13	-79.050%
2024-07-30	124.5900	124.5900	124.5900	124.5900	-17.084%	6	13	-83.185%
2024-07-19	150.2600	150.2600	150.2600	150.2600	+31.243%	2	8	-86.058%
2024-07-11	114.4900	114.4900	114.4900	114.4900	-0.892%	1	8	-81.701%
2024-07-05	114.1800	115.5300	114.1700	115.5200	-17.237%	16	8	-81.865%
2024-06-14	139.5800	139.5800	139.5800	139.5800	-1.600%	2	5	-84.991%
2024-06-11	141.8500	141.8500	141.8500	141.8500	+7.650%	1	4	-85.231%
2024-04-18	131.7700	131.7700	131.7700	131.7700	-18.786%	1	3	-84.101%
2024-03-28	162.2500	162.2500	162.2500	162.2500	0.000%	4	2	-87.088%