Dark

COIN20261218C185
COIN Dec 18 2026 185.00 Call (COIN261218C00185000)
option OPRA

EOD

Aug 3, 2026

16.85+2.121%(+0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.0000	17.0000	16.8500	16.8500	+2.121%	4	699	0.000%
2026-07-31	14.9000	16.6000	12.3000	16.5000	-25.943%	35	697	+2.121%
2026-07-30	23.2800	23.3500	21.9700	22.2800	-5.793%	24	710	-24.372%
2026-07-29	26.1500	26.1500	23.6500	23.6500	-7.617%	3	706	-28.753%
2026-07-28	22.4000	25.7000	22.4000	25.6000	-0.273%	17	707	-34.180%
2026-07-27	23.4000	25.7000	23.4000	25.6700	+15.061%	28	696	-34.359%
2026-07-24	21.2900	22.4000	20.6800	22.3100	-10.617%	35	701	-24.473%
2026-07-23	24.9600	24.9600	24.9600	24.9600	-15.015%	2	716	-32.492%
2026-07-22	29.3700	29.3700	29.3700	29.3700	-10.838%	2	717	-42.629%
2026-07-21	32.6600	35.6000	32.4400	32.9400	+31.760%	26	716	-48.846%
2026-07-20	22.0000	25.0000	22.0000	25.0000	+23.640%	32	711	-32.600%
2026-07-17	20.2200	20.2200	20.2200	20.2200	-18.860%	4	706	-16.667%
2026-07-16	25.7000	25.7000	24.9200	24.9200	-9.051%	14	702	-32.384%
2026-07-15	27.8000	27.8000	27.4000	27.4000	+14.453%	3	709	-38.504%
2026-07-14	23.9900	23.9900	23.9400	23.9400	+10.272%	2	708	-29.616%
2026-07-13	20.9000	21.7100	20.9000	21.7100	-9.163%	7	709	-22.386%
2026-07-10	23.9000	23.9000	23.9000	23.9000	-1.848%	3	703	-29.498%
2026-07-09	23.9500	24.4000	23.9500	24.3500	-2.405%	6	701	-30.801%
2026-07-08	24.0000	24.9500	24.0000	24.9500	-8.942%	7	703	-32.465%
2026-07-07	28.9500	28.9500	25.4000	27.4000	0.000%	45	702	-38.504%
2026-07-02	31.6900	31.6900	27.1000	27.4000	+3.008%	27	669	-38.504%
2026-07-01	26.8500	27.0500	26.3000	26.6000	+49.438%	25	669	-36.654%
2026-06-30	19.0000	19.0000	17.3000	17.8000	-11.663%	11	663	-5.337%
2026-06-29	19.9500	20.1500	19.9500	20.1500	+3.333%	2	660	-16.377%
2026-06-26	18.9500	19.8500	18.9500	19.5000	+8.333%	16	660	-13.590%
2026-06-25	18.4000	18.4000	18.0000	18.0000	-15.294%	10	654	-6.389%
2026-06-24	20.3600	21.4000	20.3600	21.2500	-8.602%	13	655	-20.706%
2026-06-23	24.0000	24.0500	23.1500	23.2500	-13.825%	71	649	-27.527%
2026-06-22	28.6500	28.7000	26.9800	26.9800	-0.809%	20	620	-37.546%
2026-06-18	27.7000	27.7500	27.2000	27.2000	-9.544%	28	602	-38.051%
2026-06-17	30.7500	30.7500	30.0700	30.0700	-0.364%	14	602	-43.964%
2026-06-16	30.0500	30.1800	30.0500	30.1800	-4.463%	10	602	-44.168%
2026-06-15	32.0000	32.0000	31.5900	31.5900	+14.043%	22	602	-46.660%
2026-06-12	28.5500	28.5500	27.4000	27.7000	-2.636%	252	592	-39.170%
2026-06-11	26.3300	28.4500	23.8000	28.4500	+17.562%	8	468	-40.773%
2026-06-10	26.9200	27.9100	24.2000	24.2000	-2.576%	35	462	-30.372%
2026-06-09	22.5500	25.1100	22.5500	24.8400	-11.063%	29	483	-32.166%
2026-06-08	27.9300	27.9300	27.9300	27.9300	+19.104%	1	465	-39.671%
2026-06-05	24.0000	24.0300	23.4000	23.4500	-23.115%	31	465	-28.145%
2026-06-04	29.5500	30.5000	29.5500	30.5000	-2.556%	19	455	-44.754%
2026-06-03	32.6600	32.6600	31.3000	31.3000	-11.557%	6	454	-46.166%
2026-06-02	35.5000	35.5000	35.3900	35.3900	-10.699%	6	451	-52.388%
2026-06-01	40.3300	40.3300	39.6300	39.6300	-9.521%	2	451	-57.482%
2026-05-29	40.0000	45.2900	38.0700	43.8000	+13.149%	16	451	-61.530%
2026-05-28	38.7100	38.7100	38.7100	38.7100	+10.128%	1	447	-56.471%
2026-05-27	35.4500	35.4500	35.1500	35.1500	-13.317%	3	447	-52.063%
2026-05-26	40.5500	40.5500	40.5500	40.5500	-8.876%	1	447	-58.446%
2026-05-22	43.2500	44.5000	43.2500	44.5000	-4.301%	4	447	-62.135%
2026-05-20	46.5000	46.5000	46.5000	46.5000	+8.114%	1	447	-63.763%
2026-05-18	43.1500	44.9000	43.0100	43.0100	-15.168%	8	450	-60.823%
2026-05-15	51.9300	51.9300	50.7000	50.7000	-14.242%	2	450	-66.765%
2026-05-12	59.1200	59.1200	59.1200	59.1200	-6.293%	1	449	-71.499%
2026-05-11	63.0900	63.0900	63.0900	63.0900	+31.657%	1	450	-73.292%
2026-05-08	46.0000	47.9200	46.0000	47.9200	-14.581%	3	450	-64.837%
2026-05-04	53.6600	57.9100	53.6600	56.1000	+15.408%	14	449	-69.964%
2026-05-01	48.4600	48.6100	48.4600	48.6100	+4.425%	2	458	-65.336%
2026-04-30	42.1000	46.5500	42.1000	46.5500	+12.440%	6	458	-63.802%
2026-04-29	43.3500	43.3500	40.0000	41.4000	-22.166%	13	453	-59.300%
2026-04-27	53.1900	53.1900	53.1900	53.1900	-5.558%	1	450	-68.321%
2026-04-23	57.8200	57.8200	56.3200	56.3200	-6.817%	5	451	-70.082%
2026-04-22	60.4400	60.4400	60.4400	60.4400	+13.247%	5	454	-72.121%
2026-04-21	53.3700	53.3700	53.3700	53.3700	+9.030%	1	449	-68.428%
2026-04-15	44.2500	48.9500	44.2500	48.9500	+10.822%	12	449	-65.577%
2026-04-14	44.1600	45.2100	44.1600	44.1700	+21.513%	7	439	-61.852%
2026-04-13	36.2000	36.3500	36.2000	36.3500	-18.204%	2	439	-53.645%
2026-04-08	45.0000	45.0000	44.4400	44.4400	+7.343%	11	439	-62.084%
2026-04-06	41.0000	41.4000	41.0000	41.4000	+11.952%	2	439	-59.300%
2026-03-31	36.9800	36.9800	36.9800	36.9800	+13.262%	1	439	-54.435%
2026-03-30	33.8500	34.1000	32.6500	32.6500	-3.087%	3	440	-48.392%
2026-03-27	36.0000	36.0000	33.4900	33.6900	-24.900%	6	439	-49.985%
2026-03-25	48.4000	48.7400	44.3200	44.8600	-2.159%	24	442	-62.439%
2026-03-24	48.4000	48.4000	45.0000	45.8500	-20.880%	9	426	-63.250%
2026-03-23	58.0500	58.0500	57.9500	57.9500	-4.373%	2	425	-70.923%
2026-03-09	60.6000	60.6000	60.6000	60.6000	-0.411%	3	426	-72.195%
2026-03-04	60.8500	60.8500	60.8500	60.8500	+26.771%	1	429	-72.309%
2026-03-03	42.8500	48.0000	41.9600	48.0000	+0.840%	7	430	-64.896%
2026-03-02	48.0000	48.6500	46.3200	47.6000	+17.822%	34	429	-64.601%
2026-02-27	42.4500	42.6000	40.4000	40.4000	-5.806%	3	431	-58.292%
2026-02-26	46.0500	47.2000	42.8900	42.8900	-10.272%	11	431	-60.713%
2026-02-25	46.9800	47.8000	46.9800	47.8000	+49.422%	25	439	-64.749%
2026-02-24	31.9900	31.9900	31.9900	31.9900	-15.078%	1	439	-47.327%
2026-02-17	35.1900	38.0000	33.7900	37.6700	+3.177%	36	438	-55.269%
2026-02-13	31.3900	36.5100	31.3900	36.5100	+48.234%	28	397	-53.848%
2026-02-12	24.6300	24.6300	24.6300	24.6300	-11.498%	6	397	-31.587%
2026-02-11	29.9400	30.0100	27.8300	27.8300	-22.802%	5	391	-39.454%
2026-02-10	36.0500	36.0500	36.0500	36.0500	-0.139%	5	393	-53.259%
2026-02-09	36.1000	36.1000	36.1000	36.1000	+4.035%	3	393	-53.324%
2026-02-06	34.7000	34.7000	34.7000	34.7000	-11.996%	2	393	-51.441%
2026-02-04	40.1000	40.1000	39.4300	39.4300	-8.302%	301	391	-57.266%
2026-02-03	45.8000	45.8000	43.0000	43.0000	-10.881%	2	138	-60.814%
2026-02-02	49.5000	49.5000	48.2500	48.2500	-10.978%	2	136	-65.078%
2026-01-30	54.2000	54.2000	54.2000	54.2000	-31.738%	1	136	-68.911%
2026-01-21	79.4000	79.4000	79.4000	79.4000	-11.621%	5	137	-78.778%
2026-01-12	89.8400	89.8400	89.8400	89.8400	+13.306%	2	139	-81.244%
2026-01-02	79.2900	79.2900	79.2900	79.2900	-8.335%	5	138	-78.749%
2025-12-24	86.5000	86.5000	86.5000	86.5000	-3.406%	1	132	-80.520%
2025-12-23	89.5500	89.5500	89.5500	89.5500	-23.709%	1	132	-81.184%
2025-11-17	117.3800	117.3800	117.3800	117.3800	-12.403%	1	131	-85.645%
2025-11-13	134.2000	134.2000	134.0000	134.0000	-8.501%	2	130	-87.425%
2025-11-12	146.7000	146.7000	146.4500	146.4500	-34.795%	2	130	-88.494%
2025-10-06	224.4500	226.7000	224.0000	224.6000	+20.236%	34	130	-92.498%
2025-10-01	186.6000	186.8000	186.6000	186.8000	+22.251%	2	115	-90.980%
2025-09-09	152.8000	152.8000	152.8000	152.8000	-11.946%	5	115	-88.973%
2025-08-11	173.5300	173.5300	173.5300	173.5300	+19.511%	1	120	-90.290%
2025-08-06	141.5900	145.3700	141.5900	145.2000	-11.775%	4	120	-88.395%
2025-08-01	171.0000	173.0000	163.1000	164.5800	-30.263%	7	120	-89.762%
2025-07-24	236.0000	236.0000	236.0000	236.0000	+20.803%	87	120	-92.860%
2025-06-30	195.3600	195.3600	195.3600	195.3600	-3.962%	1	121	-91.375%
2025-06-27	207.3000	207.3000	203.4200	203.4200	+103.196%	2	121	-91.717%
2025-06-13	100.7200	100.7200	100.1100	100.1100	-4.484%	4	120	-83.169%
2025-06-05	113.6000	113.6000	104.8000	104.8100	-2.738%	7	120	-83.923%
2025-06-03	107.4000	107.7600	107.3000	107.7600	+1.680%	5	125	-84.363%
2025-06-02	105.9800	105.9800	105.9800	105.9800	-9.804%	5	125	-84.101%
2025-05-13	98.2400	117.5000	98.2400	117.5000	+50.448%	6	120	-85.660%
2025-04-30	77.6500	78.1000	77.6500	78.1000	-5.767%	8	123	-78.425%
2025-04-29	82.8800	82.8800	82.8800	82.8800	+14.602%	4	123	-79.669%
2025-04-22	69.0300	72.3200	69.0300	72.3200	+11.829%	2	119	-76.701%
2025-04-11	64.6700	64.6700	64.6700	64.6700	+35.208%	2	119	-73.945%
2025-04-08	48.3300	48.3300	47.8300	47.8300	-27.869%	2	119	-64.771%
2025-04-02	66.3100	66.3100	66.3100	66.3100	-15.850%	1	119	-74.589%
2025-03-26	78.4500	78.8000	78.1000	78.8000	+15.036%	7	118	-78.617%
2025-03-13	68.5000	68.5000	68.5000	68.5000	-1.891%	1	114	-75.401%
2025-03-10	69.8200	69.8200	69.8200	69.8200	-50.793%	1	114	-75.867%
2025-02-14	141.8900	141.8900	141.8900	141.8900	-11.870%	2	114	-88.125%
2025-01-06	161.0000	161.0000	161.0000	161.0000	+26.384%	1	114	-89.534%
2024-12-31	127.3900	127.3900	127.3900	127.3900	-28.461%	1	114	-86.773%
2024-12-02	178.0700	178.0700	178.0700	178.0700	-1.072%	1	114	-90.537%
2024-11-11	182.0000	182.0000	179.0000	180.0000	+33.205%	5	115	-90.639%
2024-11-07	135.1300	135.1300	135.1300	135.1300	+23.474%	2	115	-87.531%
2024-11-06	109.4400	109.4400	109.4400	109.4400	+38.795%	6	115	-84.603%
2024-11-04	75.3400	78.8500	75.3400	78.8500	+2.536%	4	118	-78.630%
2024-11-01	76.9000	76.9000	76.9000	76.9000	-2.781%	2	117	-78.088%
2024-10-31	86.0000	86.0000	78.6200	79.1000	-23.017%	13	118	-78.698%
2024-10-21	102.7500	102.7500	102.7500	102.7500	+18.103%	5	107	-83.601%
2024-10-14	87.0000	87.0000	87.0000	87.0000	+27.941%	1	107	-80.632%
2024-10-01	68.0000	68.0000	68.0000	68.0000	-13.321%	1	108	-75.221%
2024-09-30	78.4500	78.4500	78.4500	78.4500	-6.440%	1	108	-78.521%
2024-09-27	77.5500	83.8500	77.5500	83.8500	+10.329%	4	109	-79.905%
2024-09-26	73.2500	77.2500	73.2500	76.0000	+16.208%	7	109	-77.829%
2024-09-18	65.4000	65.4000	65.4000	65.4000	-2.096%	3	110	-74.235%
2024-09-12	64.4500	66.8000	64.4500	66.8000	+12.648%	2	110	-74.775%
2024-09-11	59.3000	59.3000	59.3000	59.3000	-4.045%	1	111	-71.585%
2024-09-09	60.3100	61.8000	60.3100	61.8000	+8.899%	2	110	-72.735%
2024-09-06	56.7500	56.7500	56.7500	56.7500	-15.299%	6	110	-70.308%
2024-09-04	66.3300	67.0000	66.3300	67.0000	-6.944%	11	107	-74.851%
2024-09-03	78.5000	78.5000	72.0000	72.0000	-9.582%	12	107	-76.597%
2024-08-30	81.2000	81.2000	79.0000	79.6300	-14.789%	10	100	-78.840%
2024-08-27	93.4500	93.4500	93.4500	93.4500	+0.592%	2	100	-81.969%
2024-08-20	92.9000	92.9000	92.9000	92.9000	+2.482%	80	98	-81.862%
2024-08-06	92.4500	92.4500	90.6500	90.6500	+0.722%	2	23	-81.412%
2024-08-05	81.6500	90.6300	81.6500	90.0000	-34.268%	3	22	-81.278%
2024-07-17	136.9400	136.9400	136.9200	136.9200	+23.853%	2	22	-87.694%
2024-07-10	110.6400	110.6400	110.5500	110.5500	+4.263%	4	24	-84.758%
2024-07-05	106.0300	106.0300	106.0300	106.0300	-21.243%	6	22	-84.108%
2024-05-30	134.6300	134.6300	134.6300	134.6300	+7.954%	5	19	-87.484%
2024-05-24	124.7100	124.7100	124.7100	124.7100	+19.856%	2	14	-86.489%
2024-05-20	104.0500	104.0500	104.0500	104.0500	-1.812%	1	14	-83.806%
2024-04-30	105.8600	105.9700	105.8600	105.9700	-14.897%	5	13	-84.099%
2024-04-29	124.5200	124.5200	124.5200	124.5200	-1.135%	1	8	-86.468%
2024-04-25	125.9500	125.9500	125.9500	125.9500	-5.015%	5	8	-86.622%
2024-04-02	132.6000	132.6000	132.6000	132.6000	-8.076%	1	4	-87.293%
2024-04-01	149.0000	149.0000	142.2000	144.2500	-4.153%	5	5	-88.319%
2024-03-27	150.5000	150.5000	150.5000	150.5000	0.000%	6	0	-88.804%