Dark

COIN20261218C420
COIN Dec 18 2026 420.00 Call (COIN261218C00420000)
option OPRA

EOD

Aug 3, 2026

0.8100-36.220%(-0.4600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.8100	0.8100	0.8100	0.8100	-36.220%	1	357	0.000%
2026-07-30	1.2700	1.2700	1.2700	1.2700	-31.351%	2	358	-36.220%
2026-07-27	1.8500	1.8500	1.8500	1.8500	-13.953%	10	356	-56.216%
2026-07-23	2.1500	2.1500	2.1500	2.1500	-12.602%	1	346	-62.326%
2026-07-09	2.4600	2.4600	2.4600	2.4600	+53.750%	4	345	-67.073%
2026-06-25	1.6000	1.6000	1.6000	1.6000	-41.818%	3	345	-49.375%
2026-06-22	3.3500	3.4100	2.7500	2.7500	+5.769%	3	344	-70.545%
2026-06-10	2.6000	2.6000	2.6000	2.6000	0.000%	2	343	-68.846%
2026-06-09	2.5600	2.6000	2.5100	2.6000	-21.212%	3	343	-68.846%
2026-06-08	3.2000	3.3000	3.2000	3.3000	+17.857%	6	344	-75.455%
2026-06-05	2.8000	2.8000	2.8000	2.8000	-26.316%	2	349	-71.071%
2026-06-03	4.0100	4.0100	3.8000	3.8000	-16.115%	2	349	-78.684%
2026-06-02	4.5300	4.5300	4.5300	4.5300	-8.300%	1	350	-82.119%
2026-06-01	4.7000	4.9500	4.7000	4.9400	+30.688%	77	350	-83.603%
2026-05-27	3.7800	3.7800	3.7800	3.7800	-23.014%	1	354	-78.571%
2026-05-26	5.2000	5.2000	4.9100	4.9100	-6.119%	2	355	-83.503%
2026-05-21	5.2400	5.2400	5.2000	5.2300	-24.203%	30	355	-84.512%
2026-05-15	8.0500	8.0500	6.9000	6.9000	-36.111%	23	355	-88.261%
2026-05-14	10.5000	11.4000	10.3900	10.8000	+52.113%	70	342	-92.500%
2026-05-05	7.1000	7.1000	7.1000	7.1000	-5.585%	3	321	-88.592%
2026-04-27	7.4000	7.5200	7.3900	7.5200	-8.738%	10	320	-89.229%
2026-04-24	8.2400	8.2400	8.2400	8.2400	-1.199%	10	330	-90.170%
2026-04-23	8.3500	8.3500	8.3400	8.3400	-16.600%	2	328	-90.288%
2026-04-22	9.4000	10.0000	9.4000	10.0000	-4.762%	2	328	-91.900%
2026-04-17	10.5000	10.5000	10.5000	10.5000	+94.444%	1	326	-92.286%
2026-04-15	5.7000	5.7000	5.4000	5.4000	+16.129%	2	325	-85.000%
2026-04-14	4.6500	4.6500	4.6500	4.6500	+13.415%	10	324	-82.581%
2026-04-07	4.1000	4.1000	4.1000	4.1000	-11.828%	2	314	-80.244%
2026-04-01	4.6500	4.6500	4.6500	4.6500	+6.897%	2	316	-82.581%
2026-03-31	4.3500	4.3500	4.3500	4.3500	-58.768%	2	314	-81.379%
2026-03-13	10.5500	10.5500	10.5500	10.5500	+22.674%	1	314	-92.322%
2026-03-11	8.4000	8.6000	8.4000	8.6000	-6.011%	20	313	-90.581%
2026-03-09	9.2500	9.2500	9.1500	9.1500	-13.516%	2	303	-91.148%
2026-03-04	10.5800	10.5800	10.5800	10.5800	+53.333%	1	304	-92.344%
2026-03-02	6.9000	6.9000	6.9000	6.9000	+8.491%	50	304	-88.261%
2026-02-26	6.3600	6.3600	6.3600	6.3600	-10.799%	1	339	-87.264%
2026-02-25	5.7500	7.1300	5.7500	7.1300	+58.444%	5	336	-88.640%
2026-02-18	4.5000	4.5000	4.5000	4.5000	-4.255%	1	336	-82.000%
2026-02-13	4.8000	4.8000	4.7000	4.7000	+50.160%	2	336	-82.766%
2026-02-12	3.1300	3.1300	3.1300	3.1300	-30.444%	4	336	-74.121%
2026-02-06	4.5000	4.5000	4.5000	4.5000	-0.442%	2	340	-82.000%
2026-02-05	4.5200	4.5500	4.5200	4.5200	-36.783%	4	340	-82.080%
2026-02-03	7.0800	7.1500	7.0800	7.1500	-7.022%	51	338	-88.671%
2026-02-02	7.6900	7.6900	7.6900	7.6900	-23.100%	1	287	-89.467%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-11.111%	1	288	-91.900%
2026-01-23	11.6000	11.6000	11.2500	11.2500	-11.626%	5	288	-92.800%
2026-01-22	13.9700	13.9700	12.7300	12.7300	-9.716%	2	287	-93.637%
2026-01-21	14.3300	14.3300	14.1000	14.1000	+3.372%	4	288	-94.255%
2026-01-20	15.5400	15.5400	13.6400	13.6400	-21.156%	7	286	-94.062%
2026-01-16	17.1200	17.3000	17.1200	17.3000	-0.746%	7	290	-95.318%
2026-01-15	18.9200	18.9200	17.4300	17.4300	-18.092%	4	290	-95.353%
2026-01-14	22.6100	22.9000	21.2800	21.2800	+3.251%	4	290	-96.194%
2026-01-13	19.0800	20.6100	19.0800	20.6100	+14.819%	6	289	-96.070%
2026-01-12	17.6800	18.8500	17.6800	17.9500	-7.474%	8	289	-95.487%
2026-01-08	19.5500	20.0000	18.9000	19.4000	+1.837%	32	289	-95.825%
2026-01-07	19.7400	19.8500	18.6500	19.0500	-4.750%	26	281	-95.748%
2026-01-06	21.5500	21.5500	20.0000	20.0000	-13.793%	207	284	-95.950%
2026-01-05	23.3400	23.3400	23.2000	23.2000	+34.259%	2	379	-96.509%
2026-01-02	15.0300	17.5400	15.0000	17.2800	+12.208%	11	379	-95.313%
2025-12-31	15.4000	15.4000	15.4000	15.4000	-4.348%	1	377	-94.740%
2025-12-30	15.6500	16.1000	15.4300	16.1000	+1.577%	5	377	-94.969%
2025-12-29	16.4100	16.4100	15.7500	15.8500	-6.434%	9	376	-94.890%
2025-12-26	16.5400	16.9400	16.5400	16.9400	-6.564%	3	376	-95.218%
2025-12-23	19.0000	19.0000	17.9200	18.1300	-19.885%	103	376	-95.532%
2025-12-22	22.6300	22.6300	22.6300	22.6300	+7.762%	1	376	-96.421%
2025-12-19	21.8000	21.8000	20.0000	21.0000	+0.478%	11	377	-96.143%
2025-12-18	20.9000	20.9000	20.9000	20.9000	-2.836%	36	373	-96.124%
2025-12-17	21.5100	21.5100	21.5100	21.5100	-12.204%	36	387	-96.234%
2025-12-16	25.9000	25.9000	24.5000	24.5000	+4.701%	3	351	-96.694%
2025-12-15	24.0500	24.0500	23.4000	23.4000	-27.464%	2	350	-96.538%
2025-12-05	32.2600	32.2600	32.2600	32.2600	-7.670%	1	350	-97.489%
2025-12-02	34.9400	34.9400	34.9400	34.9400	+10.640%	1	350	-97.682%
2025-11-26	28.3000	31.5800	28.3000	31.5800	+12.264%	5	353	-97.435%
2025-11-24	28.1300	28.1300	28.1300	28.1300	+7.902%	1	353	-97.121%
2025-11-21	26.0700	26.0700	26.0700	26.0700	-0.912%	1	353	-96.893%
2025-11-20	26.3100	26.3100	26.3100	26.3100	-11.265%	1	352	-96.921%
2025-11-19	29.6500	29.6500	29.6500	29.6500	-13.431%	1	351	-97.268%
2025-11-18	35.2000	35.2400	34.2500	34.2500	-14.589%	6	351	-97.635%
2025-11-14	40.1000	40.1000	40.1000	40.1000	-31.884%	1	348	-97.980%
2025-11-10	58.8700	58.8700	58.8700	58.8700	+20.734%	1	349	-98.624%
2025-11-06	48.7600	48.7600	48.7600	48.7600	-9.115%	1	349	-98.339%
2025-11-04	53.6500	53.6500	53.6500	53.6500	-20.341%	3	349	-98.490%
2025-10-30	67.1000	67.3500	67.1000	67.3500	-9.476%	7	346	-98.797%
2025-10-29	74.4000	74.4000	74.4000	74.4000	-4.505%	2	353	-98.911%
2025-10-28	77.9100	77.9100	77.9100	77.9100	-8.233%	2	353	-98.960%
2025-10-27	84.9000	84.9000	84.9000	84.9000	+15.746%	1	350	-99.046%
2025-10-24	72.0000	73.3500	72.0000	73.3500	+20.602%	7	350	-98.896%
2025-10-23	60.8200	60.8200	60.8200	60.8200	-5.117%	1	350	-98.668%
2025-10-17	62.8000	64.1000	62.8000	64.1000	-6.149%	20	350	-98.736%
2025-10-16	68.3000	68.3000	68.3000	68.3000	-16.788%	1	355	-98.814%
2025-10-10	82.0800	82.0800	82.0800	82.0800	-14.322%	5	356	-99.013%
2025-10-09	95.6400	99.0500	95.6400	95.8000	-1.379%	18	351	-99.154%
2025-10-08	93.1500	97.1400	93.1500	97.1400	+3.506%	6	360	-99.166%
2025-10-06	95.4800	95.4800	93.8500	93.8500	+9.191%	2	363	-99.137%
2025-10-02	83.5700	85.9500	83.5700	85.9500	+22.541%	7	363	-99.058%
2025-10-01	70.1400	70.1400	70.1400	70.1400	+15.362%	1	359	-98.845%
2025-09-29	61.3500	61.3500	60.7000	60.8000	+12.697%	66	358	-98.668%
2025-09-17	53.9500	53.9500	53.9500	53.9500	+25.319%	2	326	-98.499%
2025-09-05	43.0500	43.0500	43.0500	43.0500	-9.843%	1	325	-98.118%
2025-09-04	47.7500	47.7500	47.7500	47.7500	-1.668%	1	325	-98.304%
2025-08-29	48.5600	48.5600	48.5600	48.5600	-5.983%	1	324	-98.332%
2025-08-27	51.6500	51.6500	51.6500	51.6500	+6.980%	1	324	-98.432%
2025-08-26	48.2800	48.2800	48.2800	48.2800	-0.186%	1	323	-98.322%
2025-08-21	48.0000	48.3700	48.0000	48.3700	-15.995%	4	323	-98.325%
2025-08-15	57.5800	57.5800	57.5800	57.5800	-6.753%	4	324	-98.593%
2025-08-14	61.7500	61.7500	61.7500	61.7500	+5.196%	1	320	-98.688%
2025-08-12	60.4500	60.4500	58.3000	58.7000	+4.356%	37	320	-98.620%
2025-08-07	56.2500	56.2500	56.2500	56.2500	+16.580%	1	293	-98.560%
2025-08-06	47.9800	48.3600	47.9100	48.2500	-15.128%	23	293	-98.321%
2025-08-05	56.8500	56.8500	56.8500	56.8500	-4.164%	10	276	-98.575%
2025-08-04	61.6000	61.6000	59.3200	59.3200	-1.133%	12	286	-98.635%
2025-08-01	61.2300	62.6200	60.0000	60.0000	-37.811%	5	276	-98.650%
2025-07-30	95.2500	96.4800	95.1500	96.4800	-11.119%	3	278	-99.160%
2025-07-25	108.2500	108.5500	108.2500	108.5500	-6.559%	4	276	-99.254%
2025-07-24	116.1700	116.1700	116.1700	116.1700	+4.563%	1	279	-99.303%
2025-07-23	110.3500	111.1100	110.3500	111.1000	-16.479%	100	278	-99.271%
2025-07-21	135.6500	135.6500	133.0200	133.0200	-2.191%	3	234	-99.391%
2025-07-18	141.1500	145.6300	136.0000	136.0000	+8.687%	8	233	-99.404%
2025-07-17	123.5500	125.1300	123.5500	125.1300	+18.764%	11	230	-99.353%
2025-07-10	105.3600	105.3600	105.3600	105.3600	+5.613%	1	228	-99.231%
2025-07-09	87.0000	99.7600	87.0000	99.7600	+23.343%	3	228	-99.188%
2025-07-01	84.2100	84.2100	80.8800	80.8800	-10.630%	2	226	-98.999%
2025-06-27	95.0000	95.0000	90.5000	90.5000	-9.500%	2	225	-99.105%
2025-06-26	103.0000	103.0000	100.0000	100.0000	+12.360%	10	225	-99.190%
2025-06-25	94.5000	94.5000	89.0000	89.0000	+2.299%	2	220	-99.090%
2025-06-24	84.7000	87.0000	84.7000	87.0000	+43.802%	2	220	-99.069%
2025-06-23	60.5000	60.5000	60.5000	60.5000	+57.061%	1	219	-98.661%
2025-05-30	38.5200	38.5200	38.5200	38.5200	-5.819%	8	218	-97.897%
2025-05-13	37.7900	40.9000	37.1800	40.9000	+61.980%	146	218	-98.020%
2025-05-12	26.3500	26.3500	25.2500	25.2500	+1.000%	6	232	-96.792%
2025-04-22	25.0000	25.0000	25.0000	25.0000	+11.508%	1	233	-96.760%
2025-04-11	22.4200	22.4200	22.4200	22.4200	+29.820%	24	233	-96.387%
2025-04-08	17.2700	17.2700	17.2700	17.2700	-57.878%	1	233	-95.310%
2025-02-24	41.0000	41.0000	41.0000	41.0000	-7.324%	1	233	-98.024%
2025-02-21	44.2400	44.2400	44.2400	44.2400	-42.396%	4	233	-98.169%
2025-01-16	76.9000	76.9000	76.8000	76.8000	+80.706%	4	233	-98.945%
2024-10-23	42.5000	42.5000	42.5000	42.5000	-16.667%	1	233	-98.094%
2024-10-21	51.0000	51.0000	51.0000	51.0000	-6.951%	1	233	-98.412%
2024-10-18	53.7500	54.8100	53.7500	54.8100	+28.361%	6	232	-98.522%
2024-10-15	43.9500	43.9500	42.7000	42.7000	+47.241%	12	232	-98.103%
2024-10-02	29.0000	29.0000	29.0000	29.0000	-17.143%	1	238	-97.207%
2024-09-26	35.0000	35.0000	35.0000	35.0000	+18.044%	1	239	-97.686%
2024-09-23	29.6500	29.6500	29.6500	29.6500	+23.490%	1	239	-97.268%
2024-09-06	24.0100	24.0100	24.0100	24.0100	-16.632%	2	240	-96.626%
2024-09-04	28.8000	28.8000	28.8000	28.8000	-27.693%	27	240	-97.188%
2024-08-30	39.8300	39.8300	39.8300	39.8300	-15.165%	2	241	-97.966%
2024-08-19	46.9500	46.9500	46.9500	46.9500	+1.667%	1	241	-98.275%
2024-08-13	46.1800	46.1800	46.1800	46.1800	-2.553%	1	240	-98.246%
2024-08-09	47.3900	47.3900	47.3900	47.3900	-5.541%	2	240	-98.291%
2024-08-05	50.5700	50.5700	50.1700	50.1700	-24.329%	200	239	-98.385%
2024-07-15	66.3000	66.3000	66.3000	66.3000	+5.439%	1	40	-98.778%
2024-06-25	62.8800	62.8800	62.8800	62.8800	+9.547%	6	39	-98.712%
2024-06-24	57.4000	57.4000	57.4000	57.4000	-24.014%	1	45	-98.589%
2024-06-18	75.5400	75.5400	75.5400	75.5400	-1.448%	2	48	-98.928%
2024-06-17	74.1500	76.6500	74.1500	76.6500	+0.895%	3	48	-98.943%
2024-06-14	75.9700	75.9700	75.9700	75.9700	-15.589%	2	46	-98.934%
2024-06-07	90.0000	90.0000	90.0000	90.0000	-1.553%	2	46	-99.100%
2024-06-06	88.8000	91.4200	88.8000	91.4200	+10.772%	2	47	-99.114%
2024-06-05	82.5300	82.5300	82.5300	82.5300	+24.348%	1	49	-99.019%
2024-05-31	66.3600	66.3700	66.3600	66.3700	-1.820%	22	50	-98.780%
2024-05-21	67.6000	67.6000	67.6000	67.6000	-6.241%	27	39	-98.802%
2024-05-06	72.1000	72.1000	72.1000	72.1000	+7.757%	12	13	-98.877%
2024-04-16	66.9100	66.9100	66.9100	66.9100	-33.621%	1	1	-98.789%
2024-03-25	100.8000	100.8000	100.8000	100.8000	0.000%	2	1	-99.196%