Dark

COIN20261218C180
COIN Dec 18 2026 180.00 Call (COIN261218C00180000)
option OPRA

EOD

Aug 3, 2026

18.00+4.712%(+0.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.9800	18.0000	13.9800	18.0000	+4.712%	4	491	0.000%
2026-07-31	16.0000	18.0500	13.2000	17.1900	-30.264%	100	492	+4.712%
2026-07-30	23.2500	24.7400	23.2500	24.6500	+4.449%	7	473	-26.978%
2026-07-28	23.6000	23.6000	23.6000	23.6000	-12.268%	1	470	-23.729%
2026-07-27	27.0800	27.0800	26.7500	26.9000	+16.450%	28	470	-33.086%
2026-07-24	24.3000	24.3000	22.7000	23.1000	-5.983%	35	486	-22.078%
2026-07-23	25.7700	26.6100	24.5700	24.5700	-18.127%	293	495	-26.740%
2026-07-22	30.0100	30.0100	30.0100	30.0100	-15.726%	1	350	-40.020%
2026-07-21	33.7000	37.4500	33.7000	35.6100	+42.440%	24	349	-49.452%
2026-07-20	23.5000	27.8000	23.2000	25.0000	+0.402%	22	349	-28.000%
2026-07-17	22.0000	25.8700	22.0000	24.9000	-2.734%	15	333	-27.711%
2026-07-16	27.5000	27.5000	25.6000	25.6000	-13.220%	10	328	-29.688%
2026-07-15	27.1600	29.5000	27.1600	29.5000	+11.742%	6	327	-38.983%
2026-07-14	24.3800	26.4200	24.3800	26.4000	+12.580%	3	327	-31.818%
2026-07-13	24.3100	24.3100	23.4500	23.4500	-4.481%	3	326	-23.241%
2026-07-10	25.4000	26.1500	24.5500	24.5500	-2.772%	11	328	-26.680%
2026-07-09	26.1000	26.1000	25.0000	25.2500	-3.992%	6	321	-28.713%
2026-07-08	26.3000	26.3000	26.3000	26.3000	-17.296%	1	324	-31.559%
2026-07-06	28.7000	33.0000	28.7000	31.8000	+9.542%	12	323	-43.396%
2026-07-02	32.2000	33.8200	29.0200	29.0300	+6.259%	15	305	-37.995%
2026-07-01	22.1500	28.9000	22.1500	27.3200	+37.632%	19	305	-34.114%
2026-06-30	19.5000	20.1900	18.5000	19.8500	-5.476%	33	300	-9.320%
2026-06-29	20.5200	21.0000	20.5200	21.0000	+2.190%	6	292	-14.286%
2026-06-26	19.5000	20.8000	19.5000	20.5500	+14.103%	73	290	-12.409%
2026-06-25	21.5700	21.5700	17.8500	18.0100	-18.507%	14	223	-0.056%
2026-06-24	25.5000	25.5000	21.8700	22.1000	-10.743%	26	224	-18.552%
2026-06-23	24.9000	24.9000	24.6300	24.7600	-13.668%	83	215	-27.302%
2026-06-22	35.7500	35.7500	28.6700	28.6800	+3.800%	19	209	-37.238%
2026-06-18	27.7000	27.7000	27.5000	27.6300	-14.139%	19	194	-34.853%
2026-06-17	35.3000	35.3000	32.0500	32.1800	-1.890%	13	194	-44.065%
2026-06-16	34.0000	34.0000	32.8000	32.8000	-6.553%	3	194	-45.122%
2026-06-15	33.9300	35.1000	33.9300	35.1000	+20.412%	20	193	-48.718%
2026-06-12	29.5000	29.5000	29.0500	29.1500	-1.686%	24	175	-38.250%
2026-06-11	29.6500	29.6500	29.6500	29.6500	+9.815%	1	170	-39.292%
2026-06-10	28.0000	28.0000	26.7900	27.0000	+4.814%	10	169	-33.333%
2026-06-09	30.5000	30.5000	25.7500	25.7600	-15.954%	54	165	-30.124%
2026-06-08	30.7000	30.7000	30.6500	30.6500	+23.142%	6	208	-41.272%
2026-06-05	27.3000	27.3000	24.3000	24.8900	-19.319%	25	203	-27.682%
2026-06-04	31.5000	32.2000	30.8300	30.8500	-2.063%	53	200	-41.653%
2026-06-03	34.3100	34.8000	31.5000	31.5000	-16.290%	15	174	-42.857%
2026-06-02	37.9200	37.9200	37.6300	37.6300	-8.554%	2	167	-52.166%
2026-06-01	38.1900	41.1500	38.1900	41.1500	-12.447%	18	167	-56.258%
2026-05-29	43.3700	47.0000	43.3700	47.0000	+16.915%	3	152	-61.702%
2026-05-28	34.3400	40.2000	34.3400	40.2000	+10.137%	3	151	-55.224%
2026-05-27	38.3900	39.7100	36.5000	36.5000	-8.682%	33	150	-50.685%
2026-05-26	44.4600	44.4600	39.9700	39.9700	-8.640%	8	151	-54.966%
2026-05-22	46.0000	46.0000	43.7500	43.7500	-9.326%	11	135	-58.857%
2026-05-21	48.2500	48.2500	48.2500	48.2500	-7.920%	10	135	-62.694%
2026-05-15	50.0000	52.4000	50.0000	52.4000	-18.125%	6	135	-65.649%
2026-05-14	64.0000	64.0000	64.0000	64.0000	+8.530%	2	130	-71.875%
2026-05-12	59.1100	59.1100	58.9700	58.9700	+7.218%	6	130	-69.476%
2026-05-08	55.0000	55.0000	55.0000	55.0000	+3.520%	1	130	-67.273%
2026-05-05	53.1300	53.1300	53.1300	53.1300	-10.117%	1	131	-66.121%
2026-05-04	58.7700	59.1100	58.7700	59.1100	+18.220%	3	131	-69.548%
2026-05-01	50.0000	50.0000	50.0000	50.0000	+4.690%	1	131	-64.000%
2026-04-30	45.0000	47.7600	44.5000	47.7600	+11.070%	4	131	-62.312%
2026-04-29	44.9500	44.9500	42.0000	43.0000	-22.676%	6	132	-58.140%
2026-04-27	58.3900	58.3900	55.6100	55.6100	-6.851%	2	131	-67.632%
2026-04-23	56.0000	59.7000	56.0000	59.7000	-7.226%	4	130	-69.849%
2026-04-20	56.0000	64.3500	56.0000	64.3500	+3.740%	6	130	-72.028%
2026-04-17	62.0300	62.0300	62.0300	62.0300	+14.026%	2	131	-70.982%
2026-04-16	52.0000	54.4000	51.8100	54.4000	+4.015%	53	129	-66.912%
2026-04-15	52.4600	52.4600	49.8000	52.3000	+13.449%	209	147	-65.583%
2026-04-14	46.0900	46.1000	45.6800	46.1000	+25.784%	7	337	-60.954%
2026-04-13	36.6500	36.6500	36.6500	36.6500	+7.446%	1	333	-50.887%
2026-04-10	34.1100	34.1100	34.1100	34.1100	-8.059%	1	333	-47.230%
2026-04-09	38.7500	38.7500	37.1000	37.1000	-7.343%	2	333	-51.482%
2026-04-08	44.0000	44.0500	40.0400	40.0400	-5.655%	52	333	-55.045%
2026-04-06	42.4400	42.4400	42.4400	42.4400	+6.100%	1	287	-57.587%
2026-04-02	39.6000	40.0000	39.6000	40.0000	-2.558%	4	286	-55.000%
2026-04-01	42.2100	42.2100	41.0500	41.0500	-0.605%	4	286	-56.151%
2026-03-31	41.3000	41.3000	41.3000	41.3000	+21.578%	1	287	-56.416%
2026-03-30	35.9000	36.1000	33.9700	33.9700	-5.455%	7	287	-47.012%
2026-03-27	36.3000	37.1000	34.9000	35.9300	-17.592%	12	287	-49.903%
2026-03-26	44.0000	44.0000	43.6000	43.6000	-9.167%	6	285	-58.716%
2026-03-25	48.9500	52.1200	48.0000	48.0000	+2.784%	72	282	-62.500%
2026-03-24	52.0800	52.0800	45.3700	46.7000	-22.721%	9	272	-61.456%
2026-03-23	60.4300	60.4300	60.4300	60.4300	-7.923%	1	274	-70.213%
2026-03-17	65.6300	65.6300	65.6300	65.6300	+7.678%	1	274	-72.574%
2026-03-13	60.7500	60.9500	60.7500	60.9500	+3.480%	2	274	-70.468%
2026-03-09	57.5300	58.9000	57.5300	58.9000	+2.168%	3	275	-69.440%
2026-03-06	57.6500	57.6500	57.6500	57.6500	-14.199%	1	275	-68.777%
2026-03-04	65.5000	67.1900	65.5000	67.1900	+37.544%	6	275	-73.210%
2026-03-03	46.0700	48.8500	46.0700	48.8500	+1.771%	11	280	-63.153%
2026-03-02	48.0000	49.5700	48.0000	48.0000	+9.464%	12	278	-62.500%
2026-02-27	43.8500	43.8500	43.8500	43.8500	-2.836%	6	283	-58.951%
2026-02-26	48.8000	48.8000	44.8500	45.1300	+8.747%	10	283	-60.115%
2026-02-25	41.5000	41.5000	41.5000	41.5000	+22.781%	2	277	-56.627%
2026-02-24	31.0500	34.9000	31.0000	33.8000	-4.249%	16	277	-46.746%
2026-02-23	36.6900	37.2200	35.3000	35.3000	-16.745%	4	274	-49.008%
2026-02-20	42.4400	42.4400	42.4000	42.4000	+8.969%	8	272	-57.547%
2026-02-18	38.9100	38.9100	38.9100	38.9100	+2.395%	1	268	-53.739%
2026-02-17	36.0600	38.0000	36.0600	38.0000	-0.524%	4	267	-52.632%
2026-02-13	38.2100	38.2100	38.2000	38.2000	+43.717%	11	268	-52.880%
2026-02-12	25.0000	26.5800	25.0000	26.5800	-12.132%	12	268	-32.280%
2026-02-11	29.2800	30.2500	28.9000	30.2500	-20.121%	18	268	-40.496%
2026-02-10	37.5000	37.8700	37.5000	37.8700	+6.676%	3	257	-52.469%
2026-02-09	35.5000	35.5000	35.5000	35.5000	-1.744%	1	255	-49.296%
2026-02-06	34.3000	36.9500	33.0000	36.1300	+22.475%	11	255	-50.180%
2026-02-05	33.4200	33.4200	29.5000	29.5000	-23.436%	6	254	-38.983%
2026-02-04	43.1500	43.4000	38.5300	38.5300	-16.330%	27	256	-53.283%
2026-02-03	47.0000	47.0000	44.0400	46.0500	-6.020%	18	257	-60.912%
2026-02-02	49.0000	49.0000	49.0000	49.0000	-9.877%	1	243	-63.265%
2026-01-30	54.3700	54.3700	54.3700	54.3700	-4.530%	1	243	-66.894%
2026-01-29	57.5000	57.5000	54.4900	56.9500	-10.876%	203	244	-68.393%
2026-01-27	63.9000	63.9000	63.9000	63.9000	-4.627%	1	43	-71.831%
2026-01-26	67.5000	67.5000	67.0000	67.0000	-11.842%	2	44	-73.134%
2026-01-21	76.0000	76.0000	76.0000	76.0000	-26.084%	1	43	-76.316%
2026-01-14	102.8200	102.8200	102.8200	102.8200	+2.871%	1	43	-82.494%
2026-01-13	99.3200	99.9500	99.3200	99.9500	+10.969%	6	44	-81.991%
2026-01-12	90.0700	90.0700	90.0700	90.0700	-0.033%	1	45	-80.016%
2026-01-09	92.2500	92.2500	90.1000	90.1000	-2.983%	5	44	-80.022%
2026-01-08	92.8700	92.8700	92.8700	92.8700	-12.055%	2	42	-80.618%
2026-01-05	101.5400	105.6000	101.5400	105.6000	+12.484%	3	41	-82.955%
2025-12-19	93.8800	93.8800	93.8800	93.8800	-23.144%	10	41	-80.827%
2025-12-05	122.1500	122.1500	122.1500	122.1500	+14.695%	3	41	-85.264%
2025-11-19	106.5000	106.5000	106.5000	106.5000	-10.316%	1	38	-83.099%
2025-11-18	118.7500	118.7500	118.7500	118.7500	-2.656%	2	38	-84.842%
2025-11-17	121.9900	121.9900	121.9900	121.9900	-12.796%	1	36	-85.245%
2025-11-13	139.8900	139.8900	139.8900	139.8900	-15.901%	1	36	-87.133%
2025-11-10	166.3400	166.3400	166.3400	166.3400	-28.023%	1	36	-89.179%
2025-10-09	231.0000	231.1000	231.0000	231.1000	+0.413%	2	36	-92.211%
2025-10-06	230.2500	230.2500	229.8000	230.1500	+36.774%	4	35	-92.179%
2025-09-16	168.2700	168.2700	168.2700	168.2700	+15.849%	2	34	-89.303%
2025-09-05	143.0000	145.2500	142.2500	145.2500	-6.760%	4	34	-87.608%
2025-08-25	157.5300	157.5300	155.7800	155.7800	-8.040%	6	32	-88.445%
2025-08-11	169.4000	169.4000	169.4000	169.4000	+11.308%	1	32	-89.374%
2025-08-08	152.1900	152.1900	152.1900	152.1900	+0.528%	1	32	-88.173%
2025-08-05	151.3200	151.3900	151.3200	151.3900	-5.823%	4	31	-88.110%
2025-08-04	160.7500	160.7500	160.7500	160.7500	-41.396%	2	33	-88.802%
2025-07-21	274.2000	274.3000	274.2000	274.3000	+15.973%	2	31	-93.438%
2025-07-11	236.5300	236.5300	236.5200	236.5200	+3.113%	3	31	-92.390%
2025-07-10	227.5400	229.3800	227.5400	229.3800	+13.808%	4	31	-92.153%
2025-06-27	208.7400	208.7400	201.5500	201.5500	-5.376%	4	33	-91.069%
2025-06-26	213.0000	213.0000	213.0000	213.0000	+3.183%	1	33	-91.549%
2025-06-25	207.5100	207.5100	206.4300	206.4300	+24.731%	2	33	-91.280%
2025-06-23	165.5000	165.5000	165.5000	165.5000	+5.407%	3	33	-89.124%
2025-06-20	156.7800	157.0100	156.7300	157.0100	+53.931%	6	36	-88.536%
2025-06-13	102.0000	102.0000	102.0000	102.0000	-18.725%	4	36	-82.353%
2025-05-14	125.5000	125.5000	125.5000	125.5000	+4.583%	1	38	-85.657%
2025-05-13	107.9100	120.0000	107.9100	120.0000	+53.905%	6	39	-85.000%
2025-05-09	77.9700	77.9700	77.9700	77.9700	-6.623%	6	43	-76.914%
2025-05-08	83.5000	83.5000	83.5000	83.5000	-1.183%	2	40	-78.443%
2025-04-28	86.5500	86.5500	84.5000	84.5000	-1.847%	2	40	-78.698%
2025-04-25	85.3300	87.1300	85.3300	86.0900	+9.543%	20	39	-79.092%
2025-04-23	78.5900	78.5900	78.5900	78.5900	+28.731%	1	44	-77.096%
2025-04-17	61.0500	61.0500	61.0500	61.0500	-11.943%	2	45	-70.516%
2025-04-14	69.3300	69.3300	69.3300	69.3300	+4.491%	1	45	-74.037%
2025-04-11	66.3500	66.3500	66.3500	66.3500	+10.454%	2	45	-72.871%
2025-04-10	60.1000	60.1000	60.0700	60.0700	+16.167%	4	46	-70.035%
2025-04-07	51.7100	51.7100	51.7100	51.7100	-6.492%	8	46	-65.190%
2025-04-04	53.3500	55.3000	53.3500	55.3000	-9.344%	8	42	-67.450%
2025-04-03	61.0000	61.0000	61.0000	61.0000	-10.884%	3	42	-70.492%
2025-04-02	68.4500	68.4500	68.4500	68.4500	+11.228%	1	42	-73.703%
2025-04-01	60.7000	61.5400	60.7000	61.5400	-8.149%	5	43	-70.751%
2025-03-28	66.4000	67.2300	66.4000	67.0000	-9.946%	8	41	-73.134%
2025-03-27	74.4000	74.4000	74.4000	74.4000	+4.597%	1	38	-75.806%
2025-03-21	71.1300	71.1300	71.1300	71.1300	+3.087%	2	38	-74.694%
2025-03-18	69.0000	69.0000	69.0000	69.0000	-10.273%	3	39	-73.913%
2025-03-17	69.5000	78.1500	69.5000	76.9000	+11.871%	6	42	-76.593%
2025-03-13	68.4000	68.7400	68.4000	68.7400	-7.396%	3	42	-73.814%
2025-03-12	74.2300	74.2300	74.2300	74.2300	+5.291%	1	42	-75.751%
2025-03-10	70.5000	70.5000	70.5000	70.5000	-27.056%	1	42	-74.468%
2025-03-06	96.6500	96.6500	96.6500	96.6500	+15.762%	1	42	-81.376%
2025-03-04	83.4900	83.4900	83.4900	83.4900	-14.579%	1	42	-78.441%
2025-03-03	97.7400	97.7400	97.7400	97.7400	+5.905%	1	43	-81.584%
2025-02-27	92.2900	92.2900	92.2900	92.2900	+1.462%	2	42	-80.496%
2025-02-25	90.9600	90.9600	90.9600	90.9600	-25.765%	1	43	-80.211%
2025-02-20	122.5300	122.5300	122.5300	122.5300	-25.159%	2	43	-85.310%
2025-02-13	163.7200	163.7200	163.7200	163.7200	+27.230%	2	43	-89.006%
2024-12-31	129.6800	129.6800	128.6800	128.6800	-37.947%	3	45	-86.012%
2024-12-09	207.3300	207.3700	207.3300	207.3700	-5.311%	4	45	-91.320%
2024-12-06	219.0000	219.0000	219.0000	219.0000	+7.064%	2	45	-91.781%
2024-12-05	204.5500	204.5500	204.5500	204.5500	+7.630%	1	45	-91.200%
2024-11-25	190.0500	190.0500	190.0500	190.0500	-4.209%	1	44	-90.529%
2024-11-19	198.4000	198.4000	198.4000	198.4000	+25.808%	5	45	-90.927%
2024-11-15	157.7000	157.7000	157.7000	157.7000	-18.078%	2	50	-88.586%
2024-11-13	192.5000	192.5000	192.5000	192.5000	-5.633%	5	51	-90.649%
2024-11-11	183.0000	203.9900	183.0000	203.9900	+40.392%	11	51	-91.176%
2024-11-08	141.0000	152.0000	141.0000	145.3000	+4.910%	42	62	-87.612%
2024-11-07	138.5000	138.5000	138.5000	138.5000	+18.427%	10	61	-87.004%
2024-11-06	116.9500	116.9500	116.9500	116.9500	+31.626%	1	69	-84.609%
2024-11-05	88.8500	88.8500	88.8500	88.8500	+12.740%	3	69	-79.741%
2024-11-04	78.8100	78.8100	78.8100	78.8100	+1.000%	1	72	-77.160%
2024-10-31	96.4000	96.4000	78.0300	78.0300	-23.530%	4	72	-76.932%
2024-10-25	102.0400	102.0400	102.0400	102.0400	-3.096%	6	71	-82.360%
2024-10-21	103.5500	105.3000	103.5500	105.3000	-4.878%	4	71	-82.906%
2024-10-18	110.7000	110.7000	110.7000	110.7000	+7.476%	2	69	-83.740%
2024-10-16	103.0000	103.0000	103.0000	103.0000	+10.137%	2	70	-82.524%
2024-10-15	93.5200	93.5200	93.5200	93.5200	+3.314%	1	72	-80.753%
2024-10-14	76.5000	91.1500	76.5000	90.5200	+30.095%	10	72	-80.115%
2024-10-09	69.7000	69.7000	69.5800	69.5800	+2.777%	4	73	-74.130%
2024-10-08	67.7000	67.7000	67.7000	67.7000	+0.969%	1	69	-73.412%
2024-10-03	67.0500	67.0500	67.0500	67.0500	-17.324%	1	69	-73.154%
2024-09-30	81.1000	81.1000	81.1000	81.1000	-4.035%	1	69	-77.805%
2024-09-27	80.0000	84.5100	79.6000	84.5100	+9.370%	18	70	-78.701%
2024-09-26	77.2700	77.2700	77.2700	77.2700	+7.319%	2	68	-76.705%
2024-09-24	72.0000	72.0000	72.0000	72.0000	+6.257%	1	68	-75.000%
2024-09-16	67.7600	67.7600	67.7600	67.7600	-3.503%	1	68	-73.436%
2024-09-13	70.2200	70.2200	70.2200	70.2200	+22.016%	2	67	-74.366%
2024-09-06	57.5500	57.5500	57.5500	57.5500	-12.137%	4	67	-68.723%
2024-09-05	68.6900	68.8600	65.5000	65.5000	-6.828%	10	67	-72.519%
2024-09-04	67.7000	70.3000	67.5000	70.3000	-1.582%	5	63	-74.395%
2024-09-03	77.9300	77.9300	71.0200	71.4300	-12.890%	5	61	-74.801%
2024-08-30	81.0500	82.0000	81.0500	82.0000	-13.411%	8	60	-78.049%
2024-08-20	101.4500	101.4500	94.7000	94.7000	-3.858%	2	60	-80.993%
2024-08-19	100.0500	100.0500	98.5000	98.5000	+4.354%	3	60	-81.726%
2024-08-13	94.3900	94.3900	94.3900	94.3900	-1.646%	1	62	-80.930%
2024-08-12	95.9700	95.9700	95.9700	95.9700	+4.315%	1	61	-81.244%
2024-08-08	92.0000	92.0000	92.0000	92.0000	+7.101%	1	61	-80.435%
2024-08-07	93.5700	93.5700	85.9000	85.9000	-12.383%	4	62	-79.045%
2024-08-06	97.9800	98.0400	97.9800	98.0400	-31.200%	2	58	-81.640%
2024-07-19	142.5000	142.5000	142.5000	142.5000	+29.569%	4	56	-87.368%
2024-07-12	109.9800	109.9800	109.9800	109.9800	-2.283%	2	56	-83.633%
2024-07-10	112.4900	112.5500	112.4900	112.5500	-1.246%	4	55	-84.007%
2024-07-08	114.1500	114.2000	113.9600	113.9700	-3.831%	5	55	-84.206%
2024-07-03	118.5400	118.5400	117.3000	118.5100	-2.861%	5	47	-84.811%
2024-07-02	122.0000	122.0000	122.0000	122.0000	-20.779%	2	47	-85.246%
2024-06-07	154.0000	154.0000	154.0000	154.0000	+0.984%	40	47	-88.312%
2024-06-06	152.5000	152.5000	152.5000	152.5000	+49.510%	20	29	-88.197%
2024-05-14	102.0000	102.0000	102.0000	102.0000	-1.687%	1	9	-82.353%
2024-05-10	103.7500	103.7500	103.7500	103.7500	-18.075%	2	9	-82.651%
2024-04-18	125.0000	126.6400	125.0000	126.6400	+13.946%	4	8	-85.786%
2024-04-17	113.6900	113.6900	111.1400	111.1400	-17.705%	4	9	-83.804%
2024-04-10	135.0500	135.0500	135.0500	135.0500	-4.572%	2	5	-86.672%
2024-04-05	141.5200	141.5200	141.5200	141.5200	-2.822%	2	3	-87.281%
2024-04-03	145.6300	145.6300	145.6300	145.6300	0.000%	2	2	-87.640%