Dark

COIN20261218C175
COIN Dec 18 2026 175.00 Call (COIN261218C00175000)
option OPRA

EOD

Aug 3, 2026

16.65-14.615%(-2.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.0000	16.6500	16.0000	16.6500	-14.615%	2	320	0.000%
2026-07-31	17.6200	19.5000	14.2500	19.5000	-25.573%	28	319	-14.615%
2026-07-30	26.2000	26.2000	26.2000	26.2000	-4.029%	1	320	-36.450%
2026-07-29	27.3000	27.3000	27.3000	27.3000	-4.042%	1	320	-39.011%
2026-07-28	25.9300	29.5000	25.9300	28.4500	-0.871%	20	319	-41.476%
2026-07-27	28.5500	28.9500	28.5500	28.7000	+12.992%	24	323	-41.986%
2026-07-24	23.6400	25.6500	23.6400	25.4000	-11.158%	32	331	-34.449%
2026-07-23	28.3000	28.5900	27.3000	28.5900	-10.094%	5	341	-41.763%
2026-07-22	32.3800	32.3800	31.8000	31.8000	-16.688%	3	339	-47.642%
2026-07-21	39.0500	39.0500	37.9000	38.1700	+44.858%	12	340	-56.379%
2026-07-17	24.6500	26.5000	24.6500	26.3500	-17.656%	12	338	-36.812%
2026-07-15	31.1000	32.0000	31.1000	32.0000	+16.788%	2	333	-47.969%
2026-07-14	27.4000	27.4000	27.4000	27.4000	+2.699%	1	333	-39.234%
2026-07-13	26.6800	26.6800	26.6800	26.6800	-2.271%	2	333	-37.594%
2026-07-10	27.5500	27.5500	27.3000	27.3000	-0.727%	4	331	-39.011%
2026-07-09	27.5000	27.5000	27.5000	27.5000	-20.058%	4	330	-39.455%
2026-07-06	33.7000	35.2500	33.7000	34.4000	+12.235%	7	333	-51.599%
2026-07-02	36.0000	37.3000	30.6500	30.6500	+5.580%	13	326	-45.677%
2026-07-01	22.8000	30.8000	22.8000	29.0300	+40.445%	16	326	-42.646%
2026-06-30	21.0700	21.0700	20.3800	20.6700	-7.101%	21	326	-19.448%
2026-06-26	22.6600	22.8200	22.1000	22.2500	+8.010%	15	314	-25.169%
2026-06-25	20.6000	20.6000	20.6000	20.6000	-10.900%	40	303	-19.175%
2026-06-24	24.0500	24.0500	23.1200	23.1200	-12.853%	27	303	-27.984%
2026-06-23	28.7000	28.7000	26.4500	26.5300	-13.016%	26	294	-37.241%
2026-06-22	35.8800	35.8800	30.4800	30.5000	+1.904%	9	305	-45.410%
2026-06-18	31.1500	31.2500	29.9300	29.9300	-9.165%	53	282	-44.370%
2026-06-17	36.1000	37.6500	32.9500	32.9500	-7.909%	20	282	-49.469%
2026-06-16	33.8500	35.7800	33.8500	35.7800	+3.023%	14	282	-53.466%
2026-06-15	37.3400	37.4800	34.7300	34.7300	+11.314%	59	287	-52.059%
2026-06-12	29.8000	31.2000	29.8000	31.2000	+15.770%	13	242	-46.635%
2026-06-11	26.9500	26.9500	26.9500	26.9500	-5.272%	10	236	-38.219%
2026-06-10	28.4000	28.7000	28.4000	28.4500	+2.449%	12	226	-41.476%
2026-06-09	31.0000	31.0000	26.6700	27.7700	+4.872%	51	220	-40.043%
2026-06-05	27.9000	28.0000	25.4000	26.4800	-22.118%	29	207	-37.122%
2026-06-04	33.5000	34.0000	33.5000	34.0000	+3.030%	10	203	-51.029%
2026-06-03	36.4200	36.4200	32.9300	33.0000	-15.493%	34	194	-49.545%
2026-06-02	40.6000	40.6000	38.8700	39.0500	-21.900%	6	184	-57.362%
2026-05-29	50.0000	50.0000	50.0000	50.0000	+22.399%	6	182	-66.700%
2026-05-28	38.0000	40.8500	38.0000	40.8500	-3.084%	22	182	-59.241%
2026-05-27	42.1500	42.1500	42.1500	42.1500	-4.096%	1	162	-60.498%
2026-05-26	45.2300	45.2300	43.9500	43.9500	-6.589%	2	161	-62.116%
2026-05-18	47.0500	47.0500	47.0500	47.0500	-14.236%	1	161	-64.612%
2026-05-15	54.8600	54.8600	54.8600	54.8600	-10.768%	1	160	-69.650%
2026-05-12	61.1000	61.4800	61.1000	61.4800	-10.301%	2	159	-72.918%
2026-05-11	64.5000	68.5400	64.5000	68.5400	+39.394%	8	159	-75.708%
2026-05-08	50.5000	50.5000	49.1700	49.1700	-11.724%	2	160	-66.138%
2026-05-06	55.0000	55.7000	55.0000	55.7000	-11.853%	3	160	-70.108%
2026-05-04	59.5600	63.1900	58.8300	63.1900	+27.399%	4	158	-73.651%
2026-04-30	49.6000	49.6000	49.6000	49.6000	+7.035%	1	158	-66.431%
2026-04-29	45.4800	46.3400	44.4500	46.3400	-13.706%	65	158	-64.070%
2026-04-28	53.9500	53.9500	53.7000	53.7000	-12.825%	2	160	-68.994%
2026-04-21	61.6000	61.6000	61.6000	61.6000	-9.077%	4	163	-72.971%
2026-04-20	61.3000	67.7500	61.3000	67.7500	+4.071%	4	163	-75.424%
2026-04-17	66.0000	66.8000	64.5000	65.1000	+12.299%	20	163	-74.424%
2026-04-16	56.7000	57.9700	56.7000	57.9700	+7.054%	78	165	-71.278%
2026-04-15	49.1400	54.1500	49.1400	54.1500	+11.054%	5	104	-69.252%
2026-04-14	49.4000	50.0400	48.4500	48.7600	+13.527%	32	105	-65.853%
2026-04-13	41.1500	42.9500	40.2500	42.9500	+13.474%	17	113	-61.234%
2026-04-10	37.5000	37.8500	37.5000	37.8500	-2.674%	16	110	-56.011%
2026-04-09	41.1900	41.1900	38.8900	38.8900	-14.527%	4	110	-57.187%
2026-04-08	48.6000	48.6000	45.5000	45.5000	+2.247%	3	108	-63.407%
2026-04-06	45.0000	45.0000	44.5000	44.5000	+3.488%	2	108	-62.584%
2026-04-02	38.8000	43.0000	38.8000	43.0000	-1.376%	19	93	-61.279%
2026-04-01	48.7000	48.7000	43.6000	43.6000	+0.230%	6	93	-61.812%
2026-03-31	42.0000	43.9000	42.0000	43.5000	+16.466%	4	92	-61.724%
2026-03-27	37.7800	38.0000	37.3500	37.3500	-13.038%	4	93	-55.422%
2026-03-26	45.7500	45.7500	42.9500	42.9500	-20.551%	4	91	-61.234%
2026-03-25	54.0600	54.0600	54.0600	54.0600	+8.532%	1	89	-69.201%
2026-03-24	49.8100	49.8100	49.8100	49.8100	-19.661%	1	89	-66.573%
2026-03-23	61.9000	62.0000	61.9000	62.0000	-2.362%	2	88	-73.145%
2026-03-20	63.5000	63.5000	63.5000	63.5000	+4.098%	1	89	-73.780%
2026-03-19	61.0000	61.0000	61.0000	61.0000	-9.630%	1	89	-72.705%
2026-03-17	67.5000	67.5000	67.5000	67.5000	+5.634%	1	89	-75.333%
2026-03-16	63.9000	63.9000	63.9000	63.9000	+1.108%	1	89	-73.944%
2026-03-13	63.2800	63.2800	63.2000	63.2000	+7.721%	3	90	-73.655%
2026-03-12	58.6700	58.6700	58.6700	58.6700	-2.461%	1	91	-71.621%
2026-03-10	60.1500	60.1500	60.1500	60.1500	-2.827%	1	91	-72.319%
2026-03-09	61.9000	61.9000	61.9000	61.9000	-0.161%	2	91	-73.102%
2026-03-06	63.0000	63.0000	62.0000	62.0000	-11.807%	2	91	-73.145%
2026-03-04	66.9000	70.3000	66.9000	70.3000	+52.165%	3	91	-76.316%
2026-03-03	46.8200	47.5000	46.2000	46.2000	-10.983%	6	92	-63.961%
2026-03-02	51.9000	51.9000	51.9000	51.9000	+13.691%	1	93	-67.919%
2026-02-27	45.6500	45.6500	45.6500	45.6500	-6.818%	7	93	-63.527%
2026-02-26	48.9900	48.9900	48.9900	48.9900	-3.885%	1	100	-66.013%
2026-02-25	42.3000	51.1800	41.9000	50.9700	+41.780%	36	97	-67.334%
2026-02-24	32.4600	35.9500	32.4600	35.9500	-0.139%	10	97	-53.686%
2026-02-23	39.1200	39.1200	36.0000	36.0000	-10.781%	2	97	-53.750%
2026-02-20	40.3500	40.3500	40.3500	40.3500	+2.881%	1	97	-58.736%
2026-02-19	37.0000	39.2200	37.0000	39.2200	+3.211%	2	97	-57.547%
2026-02-18	41.1400	43.9000	38.0000	38.0000	+0.396%	5	97	-56.184%
2026-02-17	37.7100	37.8500	37.7100	37.8500	+26.377%	5	95	-56.011%
2026-02-12	29.9500	29.9500	29.9500	29.9500	-23.205%	1	92	-44.407%
2026-02-06	34.9200	39.0000	34.9200	39.0000	+14.302%	8	92	-57.308%
2026-02-05	36.0000	36.0000	34.1200	34.1200	-22.980%	3	85	-51.202%
2026-02-04	44.3000	44.3000	44.3000	44.3000	-5.745%	1	83	-62.415%
2026-02-03	45.5200	47.0000	45.0000	47.0000	-52.041%	13	82	-64.574%
2026-01-15	98.0000	98.0000	98.0000	98.0000	+3.158%	1	82	-83.010%
2026-01-07	95.0000	95.0000	95.0000	95.0000	+7.466%	1	82	-82.474%
2025-12-29	88.4000	88.4000	88.4000	88.4000	-17.653%	1	81	-81.165%
2025-12-15	107.3500	107.3500	107.3500	107.3500	-12.008%	1	82	-84.490%
2025-12-05	122.0000	122.0000	122.0000	122.0000	+20.792%	4	81	-86.352%
2025-11-20	101.0000	101.0000	101.0000	101.0000	-8.688%	1	77	-83.515%
2025-11-19	110.6100	110.6100	110.6100	110.6100	-7.050%	1	78	-84.947%
2025-11-17	119.0000	119.0000	119.0000	119.0000	-33.520%	1	77	-86.008%
2025-11-03	179.0000	179.0000	179.0000	179.0000	-15.166%	1	76	-90.698%
2025-10-28	210.8500	211.0000	210.8500	211.0000	+17.320%	2	76	-92.109%
2025-10-17	179.8500	179.8500	179.8500	179.8500	-20.823%	1	75	-90.742%
2025-10-07	226.9500	227.1500	226.9500	227.1500	-3.072%	2	75	-92.670%
2025-10-06	232.5000	234.3500	232.2000	234.3500	+7.352%	45	75	-92.895%
2025-10-03	218.3500	218.3500	218.3000	218.3000	+23.893%	2	52	-92.373%
2025-09-29	176.0000	176.2000	176.0000	176.2000	-22.379%	3	52	-90.551%
2025-07-28	226.4900	227.0000	226.4900	227.0000	-18.580%	4	52	-92.665%
2025-07-21	278.8000	278.8000	278.8000	278.8000	+33.833%	2	52	-94.028%
2025-07-02	208.3200	208.3200	208.3200	208.3200	+10.141%	1	52	-92.007%
2025-07-01	189.1400	189.1400	189.1400	189.1400	-18.287%	1	53	-91.197%
2025-06-26	229.8900	231.4700	229.8900	231.4700	+94.513%	4	52	-92.807%
2025-06-04	119.0200	119.0200	119.0000	119.0000	-9.014%	4	51	-86.008%
2025-05-23	130.7900	130.7900	130.7900	130.7900	+17.988%	2	54	-87.270%
2025-05-15	110.8500	110.8500	110.8500	110.8500	-10.424%	1	54	-84.980%
2025-05-13	122.4500	123.7500	120.7000	123.7500	+44.618%	26	54	-86.545%
2025-05-08	85.5700	85.5700	85.5700	85.5700	+2.088%	1	57	-80.542%
2025-05-02	83.8200	83.8200	83.8200	83.8200	+0.263%	2	57	-80.136%
2025-04-28	83.6000	83.6000	83.6000	83.6000	-1.030%	2	56	-80.084%
2025-04-24	83.5000	84.4700	83.5000	84.4700	+11.822%	6	54	-80.289%
2025-04-22	74.3500	75.5400	72.8200	75.5400	+18.961%	6	54	-77.959%
2025-04-21	65.7500	65.7500	62.5000	63.5000	-1.244%	8	52	-73.780%
2025-04-17	62.7000	64.3000	62.7000	64.3000	-6.336%	5	46	-74.106%
2025-04-14	67.6000	70.5000	67.6000	68.6500	+9.089%	3	46	-75.747%
2025-04-11	62.9300	62.9300	62.9300	62.9300	+21.019%	2	44	-73.542%
2025-04-08	52.0000	52.0000	52.0000	52.0000	-5.455%	1	43	-67.981%
2025-04-04	55.0000	55.0000	55.0000	55.0000	-23.717%	2	42	-69.727%
2025-04-02	71.0600	72.1000	71.0500	72.1000	+8.177%	4	42	-76.907%
2025-04-01	63.1200	66.6500	63.1200	66.6500	+3.014%	4	40	-75.019%
2025-03-28	64.7000	64.7000	64.7000	64.7000	-20.895%	2	40	-74.266%
2025-03-24	81.7800	81.7900	81.7800	81.7900	+12.041%	3	40	-79.643%
2025-03-14	73.0000	73.0000	73.0000	73.0000	-23.958%	2	40	-77.192%
2025-03-05	95.5000	96.0000	95.5000	96.0000	+3.248%	2	39	-82.656%
2025-02-28	92.9800	92.9800	92.9800	92.9800	-47.083%	2	38	-82.093%
2025-01-24	175.7200	175.7200	175.7100	175.7100	-7.521%	4	38	-90.524%
2024-12-04	190.0000	190.0000	190.0000	190.0000	+2.747%	1	40	-91.237%
2024-12-03	184.9200	184.9200	184.9200	184.9200	-4.774%	1	41	-90.996%
2024-11-20	194.1900	194.1900	194.1900	194.1900	+40.361%	1	40	-91.426%
2024-11-06	104.0000	138.3500	104.0000	138.3500	+54.391%	14	39	-87.965%
2024-11-05	89.6100	89.6100	89.6100	89.6100	-0.300%	3	44	-81.419%
2024-10-31	98.3300	98.3300	89.8800	89.8800	-5.140%	11	41	-81.475%
2024-10-23	94.7500	94.7500	94.7500	94.7500	-10.740%	1	37	-82.427%
2024-10-21	106.1500	106.1500	106.1500	106.1500	-2.121%	1	37	-84.315%
2024-10-18	108.4500	108.4500	108.4500	108.4500	+34.353%	2	37	-84.647%
2024-10-14	80.7200	80.7200	80.7200	80.7200	+9.406%	1	37	-79.373%
2024-10-11	73.7800	73.7800	73.7800	73.7800	+4.209%	2	36	-77.433%
2024-10-01	70.8000	70.8000	70.8000	70.8000	-13.490%	1	36	-76.483%
2024-09-30	81.3000	81.8400	81.3000	81.8400	+6.493%	10	35	-79.655%
2024-09-26	72.0000	76.8500	72.0000	76.8500	+5.636%	11	35	-78.334%
2024-09-25	72.7500	72.7500	72.7500	72.7500	-0.069%	1	25	-77.113%
2024-09-24	72.8000	72.8000	72.8000	72.8000	-2.058%	1	25	-77.129%
2024-09-23	73.1000	74.3300	73.1000	74.3300	+2.524%	3	26	-77.600%
2024-09-20	71.8500	72.5000	71.6300	72.5000	+2.113%	10	26	-77.034%
2024-09-19	73.0000	74.7500	71.0000	71.0000	+10.386%	5	30	-76.549%
2024-09-10	64.3200	64.3200	64.3200	64.3200	+1.053%	1	28	-74.114%
2024-09-09	63.5000	63.6500	63.5000	63.6500	+10.216%	2	27	-73.841%
2024-09-06	63.3000	63.3000	57.7500	57.7500	-13.158%	28	27	-71.169%
2024-09-05	66.5000	66.5000	66.5000	66.5000	-9.733%	2	16	-74.962%
2024-09-03	77.8100	77.8100	73.6700	73.6700	-20.828%	12	14	-77.399%
2024-08-06	93.0500	93.0500	93.0500	93.0500	-23.125%	2	9	-82.106%
2024-07-30	121.0400	121.0400	121.0400	121.0400	-2.387%	6	9	-86.244%
2024-07-02	124.0000	124.0000	124.0000	124.0000	+18.062%	2	9	-86.573%
2024-05-14	105.0300	105.0300	105.0300	105.0300	-16.510%	2	11	-84.147%
2024-05-06	125.8000	125.8000	125.8000	125.8000	+1.739%	1	9	-86.765%
2024-05-03	123.6500	123.6500	123.6500	123.6500	-2.407%	2	9	-86.535%
2024-04-18	126.7000	126.7000	126.7000	126.7000	-16.601%	1	8	-86.859%
2024-04-08	151.9200	151.9200	151.9200	151.9200	+7.516%	6	7	-89.040%
2024-04-02	143.3000	143.3000	141.3000	141.3000	-14.197%	2	1	-88.217%
2024-03-26	164.6800	164.6800	164.6800	164.6800	0.000%	2	1	-89.889%