Dark

COIN20261218C190
COIN Dec 18 2026 190.00 Call (COIN261218C00190000)
option OPRA

EOD

Aug 3, 2026

14.45-2.824%(-0.42)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	12.7500	14.4500	12.7500	14.4500	-2.824%	16	334	0.000%
2026-07-31	13.0000	15.5000	11.2100	14.8700	-30.837%	50	330	-2.824%
2026-07-30	20.5500	21.9800	20.0500	21.5000	+8.751%	47	342	-32.791%
2026-07-29	22.2500	22.6100	19.7700	19.7700	-13.099%	37	356	-26.909%
2026-07-28	21.9000	22.8000	21.9000	22.7500	-2.570%	81	322	-36.484%
2026-07-27	21.5500	23.4000	21.5500	23.3500	+12.260%	20	257	-38.116%
2026-07-24	20.2500	20.9000	20.2500	20.8000	-3.256%	35	263	-30.529%
2026-07-23	22.1000	22.1000	21.5000	21.5000	-22.411%	2	275	-32.791%
2026-07-22	27.7100	27.7100	27.7100	27.7100	-13.406%	2	274	-47.853%
2026-07-21	29.4800	33.4500	29.4800	32.0000	+34.737%	42	274	-54.844%
2026-07-20	23.2500	23.7500	23.1500	23.7500	+9.195%	15	253	-39.158%
2026-07-17	20.1300	22.6000	20.1300	21.7500	-7.170%	40	266	-33.563%
2026-07-16	24.7100	24.7100	22.4300	23.4300	+0.343%	25	256	-38.327%
2026-07-14	21.8500	23.7500	21.8500	23.3500	+3.778%	7	266	-38.116%
2026-07-10	22.6000	22.6000	22.4000	22.5000	-1.961%	5	264	-35.778%
2026-07-09	21.7000	22.9500	21.7000	22.9500	-13.559%	17	261	-37.037%
2026-07-07	26.5500	26.5500	26.5500	26.5500	-1.228%	6	274	-45.574%
2026-07-02	30.0000	30.0000	25.5500	26.8800	+8.387%	13	269	-46.243%
2026-07-01	23.5000	25.5300	23.4500	24.8000	+49.849%	40	269	-41.734%
2026-06-30	16.3000	16.9800	16.3000	16.5500	-9.809%	19	257	-12.689%
2026-06-29	17.9000	18.3500	17.8100	18.3500	+14.330%	22	248	-21.253%
2026-06-25	17.4900	17.6500	16.0500	16.0500	-19.347%	18	249	-9.969%
2026-06-24	19.7500	19.9500	18.7800	19.9000	-12.758%	21	243	-27.387%
2026-06-23	23.7500	23.7500	22.4500	22.8100	-11.998%	16	227	-36.651%
2026-06-22	26.8800	27.7000	25.9200	25.9200	+6.623%	32	217	-44.252%
2026-06-18	26.0000	28.0000	24.3100	24.3100	-14.851%	20	185	-40.559%
2026-06-17	29.3500	29.3500	28.5500	28.5500	-2.726%	11	185	-49.387%
2026-06-16	28.0000	29.5000	28.0000	29.3500	-1.839%	48	185	-50.767%
2026-06-15	31.0000	31.0000	29.6500	29.9000	+18.557%	59	177	-51.672%
2026-06-12	27.2000	27.7000	25.2200	25.2200	+5.523%	23	182	-42.704%
2026-06-10	25.4000	25.4000	23.8000	23.9000	+2.268%	26	175	-39.540%
2026-06-09	26.5500	26.5500	23.3000	23.3700	+5.747%	8	171	-38.169%
2026-06-05	24.5700	24.5700	22.0500	22.1000	-20.504%	11	171	-34.615%
2026-06-04	28.3300	28.6000	27.6500	27.8000	-3.773%	37	170	-48.022%
2026-06-03	30.0500	30.6700	28.8900	28.8900	-18.043%	10	145	-49.983%
2026-06-01	35.2500	35.2500	35.2500	35.2500	-15.609%	1	145	-59.007%
2026-05-29	43.0900	43.0900	41.7700	41.7700	+44.034%	5	145	-65.406%
2026-05-28	29.0000	29.0000	29.0000	29.0000	-14.706%	1	145	-50.172%
2026-05-27	34.0000	34.0000	34.0000	34.0000	-5.660%	1	145	-57.500%
2026-05-26	40.0000	40.3300	35.8700	36.0400	-9.765%	17	145	-59.906%
2026-05-22	41.9300	42.1300	39.8700	39.9400	-5.602%	20	150	-63.821%
2026-05-21	41.8300	42.3100	41.8300	42.3100	-3.402%	2	150	-65.847%
2026-05-20	43.8000	43.8000	43.8000	43.8000	-7.203%	2	150	-67.009%
2026-05-19	44.8000	47.2000	44.8000	47.2000	+16.199%	4	148	-69.386%
2026-05-18	44.0800	44.0800	40.5000	40.6200	-16.506%	6	148	-64.426%
2026-05-15	51.8500	51.8500	46.0500	48.6500	-24.690%	5	148	-70.298%
2026-05-14	54.0000	66.5100	54.0000	64.6000	+29.200%	8	148	-77.632%
2026-05-13	51.0300	51.0300	50.0000	50.0000	-6.437%	7	153	-71.100%
2026-05-12	53.4400	53.4400	53.4400	53.4400	-12.680%	1	153	-72.960%
2026-05-11	60.9500	61.2000	60.2600	61.2000	+23.636%	4	153	-76.389%
2026-05-08	43.5000	49.5000	43.5000	49.5000	+8.173%	3	154	-70.808%
2026-05-07	48.2500	49.1700	45.7600	45.7600	-4.527%	9	153	-68.422%
2026-05-06	48.6200	48.6200	47.4600	47.9300	-3.948%	4	150	-69.852%
2026-05-05	49.9000	49.9000	49.9000	49.9000	-9.601%	1	147	-71.042%
2026-05-04	52.1500	55.2000	52.1500	55.2000	+15.000%	2	147	-73.822%
2026-05-01	46.6000	48.0000	46.6000	48.0000	+1.738%	2	147	-69.896%
2026-04-28	47.1800	47.1800	47.1800	47.1800	-11.065%	4	147	-69.373%
2026-04-24	53.0500	53.0500	53.0500	53.0500	+5.994%	1	147	-72.762%
2026-04-23	54.6200	54.6200	50.0500	50.0500	-14.663%	5	147	-71.129%
2026-04-22	58.6500	58.6500	58.6500	58.6500	+10.452%	1	143	-75.362%
2026-04-21	54.3300	54.3300	53.0000	53.1000	-6.018%	15	144	-72.787%
2026-04-20	54.5000	56.5000	54.3200	56.5000	-9.018%	12	144	-74.425%
2026-04-17	63.2000	63.2000	62.1000	62.1000	+24.449%	4	155	-76.731%
2026-04-16	45.8900	49.9000	45.0000	49.9000	+6.215%	4	153	-71.042%
2026-04-15	42.4300	48.0000	42.0900	46.9800	+8.124%	23	153	-69.242%
2026-04-14	42.2200	43.4500	42.2200	43.4500	+25.252%	2	145	-66.743%
2026-04-13	34.8900	34.8900	34.6900	34.6900	+5.121%	8	144	-58.345%
2026-04-10	33.0000	33.0000	33.0000	33.0000	-11.457%	2	143	-56.212%
2026-04-09	37.2700	37.2700	37.2700	37.2700	-4.436%	1	143	-61.229%
2026-04-08	45.5700	45.5700	39.0000	39.0000	+7.586%	4	144	-62.949%
2026-04-07	33.0000	36.2500	33.0000	36.2500	-7.170%	6	147	-60.138%
2026-04-06	39.6100	39.6100	38.8000	39.0500	+7.873%	5	148	-62.996%
2026-04-02	34.0000	36.7300	34.0000	36.2000	-6.387%	13	136	-60.083%
2026-03-31	38.6700	38.6700	38.6700	38.6700	+22.180%	2	136	-62.633%
2026-03-27	34.2000	34.2000	31.6500	31.6500	-16.754%	2	136	-54.344%
2026-03-26	38.0200	38.0200	38.0200	38.0200	-11.581%	1	137	-61.994%
2026-03-25	43.0000	43.0000	43.0000	43.0000	0.000%	1	137	-66.395%
2026-03-24	44.4500	44.8500	43.0000	43.0000	-24.495%	74	137	-66.395%
2026-03-19	50.9700	57.3800	50.9700	56.9500	-8.086%	4	131	-74.627%
2026-03-17	61.9600	61.9600	61.9600	61.9600	+8.893%	2	131	-76.679%
2026-03-16	58.1500	58.1500	56.9000	56.9000	+7.399%	21	133	-74.605%
2026-03-13	52.9800	52.9800	52.9800	52.9800	+2.974%	5	123	-72.726%
2026-03-12	51.4500	51.4500	51.4500	51.4500	-3.760%	5	128	-71.914%
2026-03-10	55.6900	55.6900	53.4600	53.4600	-2.445%	4	128	-72.970%
2026-03-09	54.8000	54.8000	54.8000	54.8000	-13.085%	1	128	-73.631%
2026-03-05	63.0500	63.0500	63.0500	63.0500	+40.267%	1	127	-77.082%
2026-03-02	44.9500	44.9500	44.9500	44.9500	-0.111%	20	126	-67.853%
2026-02-26	45.0000	45.0000	45.0000	45.0000	+42.766%	1	126	-67.889%
2026-02-24	31.5200	31.5200	31.5200	31.5200	+4.544%	3	125	-54.156%
2026-02-23	30.2000	30.2000	30.1500	30.1500	-19.169%	2	122	-52.073%
2026-02-20	37.3000	37.3000	37.3000	37.3000	+5.070%	2	122	-61.260%
2026-02-17	35.5000	35.5000	35.5000	35.5000	+2.424%	1	124	-59.296%
2026-02-13	26.0300	34.7500	26.0100	34.6600	+50.434%	22	114	-58.309%
2026-02-12	24.7900	24.7900	21.2500	23.0400	-10.350%	24	114	-37.283%
2026-02-11	28.3600	28.3600	25.7000	25.7000	-21.503%	6	111	-43.774%
2026-02-10	32.7400	32.7400	32.7400	32.7400	-5.512%	1	113	-55.864%
2026-02-09	34.4000	34.6500	34.4000	34.6500	+7.309%	7	113	-58.297%
2026-02-06	32.2900	32.2900	32.2900	32.2900	+21.849%	1	108	-55.249%
2026-02-05	35.0500	35.2500	26.5000	26.5000	-41.988%	40	109	-45.472%
2026-02-03	46.8000	46.8000	45.6800	45.6800	-3.077%	3	85	-68.367%
2026-02-02	45.6300	47.2000	45.6300	47.1300	-11.075%	7	85	-69.340%
2026-01-29	50.0000	53.0000	50.0000	53.0000	-10.169%	3	83	-72.736%
2026-01-27	59.0000	59.0000	59.0000	59.0000	-33.107%	5	83	-75.508%
2026-01-12	88.2500	88.2500	88.2000	88.2000	+10.250%	2	83	-83.617%
2026-01-02	78.2000	80.0000	78.2000	80.0000	-10.424%	11	82	-81.938%
2025-12-19	89.3100	89.3100	89.3100	89.3100	-21.285%	1	78	-83.820%
2025-12-05	113.4600	113.4600	113.4600	113.4600	+19.785%	1	77	-87.264%
2025-11-21	94.7200	94.7200	94.7200	94.7200	-7.137%	3	76	-84.745%
2025-11-19	101.5000	102.0000	101.5000	102.0000	-11.909%	2	79	-85.833%
2025-11-17	115.7900	115.7900	115.7900	115.7900	-38.107%	3	78	-87.521%
2025-10-29	187.0800	187.1200	187.0800	187.0800	+15.846%	10	76	-92.276%
2025-10-23	161.4900	161.4900	161.4900	161.4900	-11.303%	1	76	-91.052%
2025-10-15	182.3100	182.3100	182.0700	182.0700	-18.464%	4	76	-92.063%
2025-10-06	220.3500	223.3000	219.7000	223.3000	+34.802%	42	76	-93.529%
2025-09-29	165.8000	165.8000	165.6500	165.6500	+10.988%	2	68	-91.277%
2025-09-26	149.2500	149.2500	149.2500	149.2500	-7.298%	5	67	-90.318%
2025-09-24	161.0000	161.0000	161.0000	161.0000	-2.977%	1	67	-91.025%
2025-09-22	165.9400	165.9400	165.9400	165.9400	+10.354%	10	68	-91.292%
2025-08-25	149.0600	150.3700	149.0200	150.3700	-1.719%	6	58	-90.390%
2025-08-05	153.0000	153.0000	153.0000	153.0000	-3.768%	1	58	-90.556%
2025-08-01	158.9900	158.9900	158.9900	158.9900	-35.632%	5	58	-90.911%
2025-07-17	235.0300	247.0000	235.0300	247.0000	+53.779%	6	58	-94.150%
2025-06-24	160.6400	160.6400	160.6200	160.6200	+2.731%	3	54	-91.004%
2025-06-23	150.8500	156.3700	150.8500	156.3500	+42.564%	11	54	-90.758%
2025-06-16	109.6700	109.6700	109.6700	109.6700	+12.864%	3	54	-86.824%
2025-06-13	97.1000	97.1700	96.8400	97.1700	-20.904%	6	54	-85.129%
2025-05-27	122.8500	122.8500	122.8500	122.8500	+16.302%	1	54	-88.238%
2025-05-15	105.6300	105.6300	105.6300	105.6300	-8.156%	1	55	-86.320%
2025-05-13	98.6300	115.0100	98.6300	115.0100	+58.832%	48	56	-87.436%
2025-05-09	72.4100	72.4100	72.4100	72.4100	-3.066%	2	69	-80.044%
2025-05-07	74.7000	74.7000	74.7000	74.7000	+3.463%	2	69	-80.656%
2025-05-06	72.2000	72.2000	72.2000	72.2000	-10.897%	2	68	-79.986%
2025-05-02	81.0300	81.0300	81.0300	81.0300	-1.913%	4	70	-82.167%
2025-04-25	82.6100	82.6100	82.6100	82.6100	+6.292%	2	68	-82.508%
2025-04-24	77.7200	77.7200	77.7200	77.7200	+2.035%	1	67	-81.408%
2025-04-23	76.9900	76.9900	76.1700	76.1700	+8.427%	2	68	-81.029%
2025-04-22	70.2500	70.2500	70.2500	70.2500	+20.147%	1	68	-79.431%
2025-04-21	58.4700	58.4700	58.4700	58.4700	+9.762%	1	68	-75.286%
2025-04-10	54.3100	54.3100	53.2700	53.2700	-17.244%	30	68	-72.874%
2025-04-09	49.8600	64.3700	49.8600	64.3700	+40.362%	3	38	-77.552%
2025-04-08	48.5200	50.8500	45.8600	45.8600	-12.847%	7	35	-68.491%
2025-04-07	43.0800	52.8500	43.0800	52.6200	+7.585%	17	29	-72.539%
2025-04-04	50.3600	50.3600	48.9100	48.9100	-15.013%	6	41	-70.456%
2025-04-03	57.5500	57.5500	57.5500	57.5500	-8.593%	1	41	-74.891%
2025-04-02	62.9600	62.9600	62.9600	62.9600	+7.440%	2	40	-77.049%
2025-03-31	57.2000	58.6000	57.2000	58.6000	-15.072%	6	40	-75.341%
2025-03-21	69.0000	69.0000	69.0000	69.0000	-3.497%	6	41	-79.058%
2025-03-20	71.5000	71.5000	71.5000	71.5000	+7.116%	3	41	-79.790%
2025-03-18	66.7500	66.7500	66.7500	66.7500	-1.838%	1	38	-78.352%
2025-03-13	68.5500	68.5500	68.0000	68.0000	-9.695%	3	40	-78.750%
2025-03-12	72.6900	75.3000	72.6900	75.3000	+7.326%	2	40	-80.810%
2025-03-10	75.1000	75.1000	70.1600	70.1600	-10.476%	5	39	-79.404%
2025-03-04	77.8300	78.3700	77.8300	78.3700	-15.156%	2	38	-81.562%
2025-03-03	92.3700	92.3700	92.3700	92.3700	+9.094%	1	37	-84.356%
2025-02-25	82.9000	84.6700	82.9000	84.6700	-39.844%	4	36	-82.934%
2025-02-14	140.7500	140.7500	140.7500	140.7500	-12.756%	4	36	-89.734%
2025-02-13	161.3300	161.3300	161.3300	161.3300	+22.489%	1	36	-91.043%
2025-01-08	131.7100	131.7100	131.7100	131.7100	-3.033%	1	36	-89.029%
2025-01-07	135.8300	135.8300	135.8300	135.8300	-25.630%	1	36	-89.362%
2024-12-16	182.6400	182.6400	182.6400	182.6400	+5.377%	1	36	-92.088%
2024-11-21	173.3200	173.3200	173.3200	173.3200	-2.629%	1	36	-91.663%
2024-11-12	178.0000	178.0000	178.0000	178.0000	+36.388%	1	35	-91.882%
2024-11-07	130.5100	130.5100	130.5100	130.5100	+21.972%	2	36	-88.928%
2024-11-06	107.0000	107.0000	107.0000	107.0000	+26.149%	1	36	-86.495%
2024-11-05	84.8200	84.8200	84.8200	84.8200	+13.624%	1	37	-82.964%
2024-11-04	74.6500	74.6500	74.6500	74.6500	-6.042%	2	37	-80.643%
2024-11-01	78.9500	80.3500	78.9500	79.4500	-1.914%	6	37	-81.812%
2024-10-31	85.0500	85.0500	81.0000	81.0000	-19.722%	2	36	-82.160%
2024-10-25	100.9000	100.9000	100.9000	100.9000	+1.001%	2	35	-85.679%
2024-10-22	99.9000	99.9000	99.9000	99.9000	-6.723%	1	35	-85.536%
2024-10-18	103.3100	107.1000	103.3100	107.1000	+8.930%	4	35	-86.508%
2024-10-16	97.0000	98.3200	97.0000	98.3200	+11.335%	3	35	-85.303%
2024-10-15	91.3000	91.3000	88.3100	88.3100	+5.672%	3	37	-83.637%
2024-10-14	83.5700	83.5700	83.5700	83.5700	+26.048%	10	37	-82.709%
2024-10-09	66.3000	66.3000	66.3000	66.3000	-3.941%	1	46	-78.205%
2024-10-01	69.0200	69.0200	69.0200	69.0200	-10.654%	1	46	-79.064%
2024-09-30	80.8900	80.8900	76.7100	77.2500	+14.529%	11	45	-81.294%
2024-09-24	69.0000	69.0000	67.4500	67.4500	+0.867%	2	45	-78.577%
2024-09-13	67.7200	67.7200	66.8700	66.8700	+17.522%	4	45	-78.391%
2024-09-06	63.0000	63.0000	56.4100	56.9000	-7.690%	20	44	-74.605%
2024-09-05	61.6400	61.6400	61.6400	61.6400	-11.943%	17	45	-76.557%
2024-09-03	74.0000	74.0000	69.7500	70.0000	-11.638%	6	28	-79.357%
2024-08-30	84.3800	84.3800	79.2200	79.2200	-8.416%	28	16	-81.760%
2024-08-29	89.0000	89.0000	86.5000	86.5000	-0.196%	3	16	-83.295%
2024-08-28	88.7000	88.7000	86.2000	86.6700	-5.906%	3	16	-83.328%
2024-08-27	92.1100	92.1100	92.1100	92.1100	-5.002%	1	15	-84.312%
2024-08-26	99.1000	99.1000	96.9600	96.9600	+7.375%	3	14	-85.097%
2024-08-20	90.3000	90.3000	90.3000	90.3000	-6.782%	1	13	-83.998%
2024-08-15	96.8700	96.8700	96.8700	96.8700	+4.161%	1	13	-85.083%
2024-08-13	90.1500	93.0000	90.1500	93.0000	+3.333%	2	13	-84.462%
2024-08-12	90.2000	90.2000	90.0000	90.0000	-3.640%	3	14	-83.944%
2024-08-08	89.5200	93.4000	89.2900	93.4000	+12.530%	4	13	-84.529%
2024-08-07	88.5000	88.5000	83.0000	83.0000	-6.742%	4	12	-82.590%
2024-08-06	92.0000	92.0000	89.0000	89.0000	-4.126%	4	12	-83.764%
2024-08-05	92.8300	92.8300	92.8300	92.8300	-36.850%	2	10	-84.434%
2024-07-22	141.0000	147.0000	141.0000	147.0000	+8.049%	2	10	-90.170%
2024-07-16	121.6100	136.0500	121.6100	136.0500	+7.549%	4	9	-89.379%
2024-07-15	123.0000	126.5000	123.0000	126.5000	-4.615%	2	8	-88.577%
2024-05-28	132.6200	132.6200	132.6200	132.6200	+34.640%	2	6	-89.104%
2024-05-17	98.5000	98.5000	98.5000	98.5000	-4.211%	2	6	-85.330%
2024-05-16	102.8300	102.8300	102.8300	102.8300	+0.322%	1	6	-85.948%
2024-05-14	102.5000	102.5000	102.5000	102.5000	+2.500%	1	5	-85.902%
2024-05-13	100.0000	100.0000	100.0000	100.0000	-9.428%	1	5	-85.550%
2024-05-08	110.4100	110.4100	110.4100	110.4100	-24.686%	3	4	-86.912%
2024-04-01	149.0000	149.0000	146.6000	146.6000	0.000%	2	1	-90.143%