Dark

COIN20261218C430
COIN Dec 18 2026 430.00 Call (COIN261218C00430000)
option OPRA

Inactive

Jul 23, 2026

1.78-20.889%(-0.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9500	1.9500	1.7800	1.7800	-20.889%	3	163	0.000%
2026-07-22	2.2500	2.2500	2.2500	2.2500	+3.687%	1	163	-20.889%
2026-07-20	2.1600	2.1700	2.1600	2.1700	+10.714%	2	162	-17.972%
2026-07-01	1.9600	1.9600	1.9600	1.9600	+26.452%	4	162	-9.184%
2026-06-30	1.5500	1.5500	1.5500	1.5500	+24.000%	3	162	+14.839%
2026-06-26	1.4100	1.4300	1.2500	1.2500	-36.548%	56	165	+42.400%
2026-06-23	2.1600	2.2500	1.9200	1.9700	-37.658%	171	194	-9.645%
2026-06-22	2.6200	3.1600	2.6200	3.1600	-23.855%	57	212	-43.671%
2026-06-02	4.4000	4.4000	4.1500	4.1500	-8.791%	3	211	-57.108%
2026-06-01	4.5000	4.6000	4.4000	4.5500	+8.333%	19	212	-60.879%
2026-05-29	4.2000	4.2000	4.2000	4.2000	-40.000%	6	222	-57.619%
2026-05-15	7.4000	7.4000	7.0000	7.0000	-30.348%	4	222	-74.571%
2026-05-14	10.4000	10.6000	10.0500	10.0500	+48.889%	7	222	-82.289%
2026-05-05	6.7500	6.7500	6.7500	6.7500	-17.983%	1	219	-73.630%
2026-04-17	8.2300	8.2300	8.2300	8.2300	+47.756%	25	218	-78.372%
2026-04-16	5.5700	5.5700	5.5700	5.5700	+24.053%	1	231	-68.043%
2026-04-14	4.4900	4.4900	4.4900	4.4900	+65.074%	1	231	-60.356%
2026-04-10	2.6700	2.7200	2.6700	2.7200	-12.540%	2	231	-34.559%
2026-04-09	3.1100	3.1100	3.1100	3.1100	-30.425%	11	229	-42.765%
2026-04-08	4.4700	4.4700	4.4700	4.4700	+14.031%	10	235	-60.179%
2026-04-07	3.9200	3.9200	3.9200	3.9200	-45.175%	1	230	-54.592%
2026-03-23	7.3000	7.3000	7.1500	7.1500	-0.279%	52	230	-75.105%
2026-03-20	7.1700	7.1700	7.1700	7.1700	-2.449%	1	204	-75.174%
2026-03-19	7.1500	7.3500	7.1500	7.3500	-21.390%	20	204	-75.782%
2026-03-17	8.6300	9.3500	8.6300	9.3500	+10.000%	28	204	-80.963%
2026-03-16	8.5000	8.5000	8.5000	8.5000	+5.853%	2	179	-79.059%
2026-03-12	7.6500	8.0300	7.6500	8.0300	-15.474%	2	179	-77.833%
2026-03-10	9.5000	9.5000	9.5000	9.5000	+9.827%	1	178	-81.263%
2026-03-09	8.5000	8.6500	8.5000	8.6500	-3.352%	40	179	-79.422%
2026-03-06	8.9500	8.9500	8.9500	8.9500	-13.275%	1	159	-80.112%
2026-03-04	10.4200	10.4200	10.3200	10.3200	+58.769%	15	158	-82.752%
2026-03-02	5.4500	6.5000	5.4500	6.5000	+66.667%	3	158	-72.615%
2026-02-19	3.9000	3.9000	3.9000	3.9000	+36.364%	3	158	-54.359%
2026-02-12	2.8700	2.9100	2.8600	2.8600	-33.488%	15	158	-37.762%
2026-02-09	4.3000	4.3000	4.3000	4.3000	0.000%	1	158	-58.605%
2026-02-06	4.3000	4.3000	4.3000	4.3000	-60.185%	1	158	-58.605%
2026-01-23	10.8000	10.8000	10.8000	10.8000	-9.320%	3	157	-83.519%
2026-01-21	12.9400	12.9400	11.9100	11.9100	-8.596%	4	160	-85.055%
2026-01-20	13.4000	13.4000	12.8900	13.0300	-19.468%	5	160	-86.339%
2026-01-16	16.1100	16.1800	16.1100	16.1800	+0.124%	2	161	-88.999%
2026-01-15	17.7100	17.7600	16.1600	16.1600	-19.401%	4	161	-88.985%
2026-01-14	21.4000	21.4300	19.8200	20.0500	+3.404%	12	161	-91.122%
2026-01-13	17.8900	19.3900	17.0100	19.3900	+16.667%	4	154	-90.820%
2026-01-12	16.6900	17.6200	16.3700	16.6200	+0.727%	8	154	-89.290%
2026-01-09	16.5000	16.5000	16.5000	16.5000	-9.341%	2	155	-89.212%
2026-01-07	18.2500	18.2500	18.2000	18.2000	-8.680%	3	153	-90.220%
2026-01-06	19.9200	19.9300	19.9200	19.9300	+7.788%	200	153	-91.069%
2026-01-05	18.4900	18.4900	18.4900	18.4900	+23.679%	1	316	-90.373%
2026-01-02	14.9500	14.9500	14.9500	14.9500	+9.124%	1	316	-88.094%
2025-12-31	14.6000	14.6000	13.7000	13.7000	-9.272%	6	315	-87.007%
2025-12-29	15.1000	15.1000	15.1000	15.1000	-4.430%	1	315	-88.212%
2025-12-26	15.1800	15.8000	15.1800	15.8000	-6.564%	2	314	-88.734%
2025-12-23	16.9100	16.9100	16.9100	16.9100	-13.768%	5	314	-89.474%
2025-12-22	19.6100	19.6100	19.6100	19.6100	+2.402%	5	318	-90.923%
2025-12-18	19.1500	19.1500	19.1500	19.1500	-33.622%	1	318	-90.705%
2025-12-12	28.8500	28.8500	28.8500	28.8500	-9.048%	5	318	-93.830%
2025-12-05	31.7200	31.7200	31.7200	31.7200	-8.851%	1	318	-94.388%
2025-12-04	34.8000	34.8000	34.8000	34.8000	+4.725%	1	318	-94.885%
2025-12-03	33.6200	33.6200	33.2300	33.2300	+4.596%	6	318	-94.643%
2025-12-02	31.7700	31.7700	31.7700	31.7700	+4.679%	5	323	-94.397%
2025-12-01	30.1500	30.3500	30.1500	30.3500	-7.130%	2	318	-94.135%
2025-11-28	32.6800	32.6800	32.6800	32.6800	+30.720%	5	319	-94.553%
2025-11-24	25.0000	25.0000	25.0000	25.0000	+5.219%	7	317	-92.880%
2025-11-21	23.7600	23.7600	23.7600	23.7600	-2.981%	7	317	-92.508%
2025-11-20	25.2500	25.2500	24.4900	24.4900	-22.987%	4	317	-92.732%
2025-11-17	34.7100	34.7100	31.7500	31.8000	-22.192%	3	315	-94.403%
2025-11-13	42.2100	42.2100	40.8700	40.8700	-26.651%	7	317	-95.645%
2025-11-10	55.7200	55.7200	55.7200	55.7200	+20.164%	1	312	-96.805%
2025-11-07	42.5200	46.3700	42.5200	46.3700	-4.882%	2	313	-96.161%
2025-11-06	48.7500	48.7500	48.7500	48.7500	-31.913%	1	312	-96.349%
2025-10-29	71.6000	71.6000	71.6000	71.6000	-4.711%	2	312	-97.514%
2025-10-28	75.1400	75.1400	75.1400	75.1400	-6.716%	1	314	-97.631%
2025-10-27	81.6300	81.6300	80.5500	80.5500	+15.154%	4	311	-97.790%
2025-10-24	70.0000	70.0500	69.9500	69.9500	+28.349%	49	311	-97.455%
2025-10-22	54.5000	54.5000	54.5000	54.5000	-16.819%	1	310	-96.734%
2025-10-17	65.5200	65.5200	65.5200	65.5200	-7.484%	20	311	-97.283%
2025-10-15	70.8200	70.8200	70.8200	70.8200	-10.241%	1	331	-97.487%
2025-10-13	78.9000	78.9000	78.9000	78.9000	+0.063%	20	330	-97.744%
2025-10-10	95.0000	95.0000	78.8500	78.8500	-13.825%	2	310	-97.743%
2025-10-08	91.5000	91.5000	91.5000	91.5000	+9.725%	4	311	-98.055%
2025-10-07	90.0000	90.0000	82.8000	83.3900	-8.664%	4	310	-97.865%
2025-10-03	82.8900	91.3000	82.8900	91.3000	+55.563%	4	310	-98.050%
2025-09-29	56.3500	58.6900	56.3500	58.6900	-0.525%	3	308	-96.967%
2025-09-22	60.1000	60.1000	59.0000	59.0000	-7.451%	14	307	-96.983%
2025-09-19	63.8000	63.8000	63.7500	63.7500	+23.308%	2	303	-97.208%
2025-09-17	53.7500	53.7500	51.5000	51.7000	-3.184%	6	302	-96.557%
2025-09-15	53.5000	53.5000	53.4000	53.4000	+26.931%	2	300	-96.667%
2025-09-05	42.0700	42.0700	42.0700	42.0700	-6.822%	1	300	-95.769%
2025-08-20	45.1500	45.1500	45.1500	45.1500	-23.849%	1	299	-96.058%
2025-08-14	59.2900	59.2900	59.2900	59.2900	+5.143%	2	298	-96.998%
2025-08-12	55.4700	56.3900	55.4700	56.3900	+4.892%	11	300	-96.843%
2025-08-07	53.7600	53.7600	53.7600	53.7600	+14.334%	1	291	-96.689%
2025-08-06	46.2000	47.0200	45.9500	47.0200	-23.333%	16	290	-96.214%
2025-08-01	60.5200	61.3300	60.5200	61.3300	-37.220%	2	276	-97.098%
2025-07-31	97.6900	97.6900	97.6900	97.6900	+6.648%	6	277	-98.178%
2025-07-30	91.7000	91.7000	91.6000	91.6000	-3.559%	2	277	-98.057%
2025-07-28	94.9800	94.9800	94.9800	94.9800	-9.457%	1	278	-98.126%
2025-07-25	104.9000	104.9000	104.9000	104.9000	-7.845%	5	277	-98.303%
2025-07-24	113.8300	113.8300	113.8300	113.8300	+6.007%	6	272	-98.436%
2025-07-23	106.8800	109.9700	106.8800	107.3800	-7.702%	18	272	-98.342%
2025-07-22	117.3700	117.3700	116.3400	116.3400	-13.982%	5	261	-98.470%
2025-07-21	132.2200	135.2500	132.2200	135.2500	-0.007%	2	261	-98.684%
2025-07-18	136.7500	136.7500	135.2600	135.2600	+17.098%	4	259	-98.684%
2025-07-16	115.5100	115.5100	115.5100	115.5100	+12.113%	2	257	-98.459%
2025-07-15	103.0300	103.0300	103.0300	103.0300	-4.602%	1	257	-98.272%
2025-07-14	108.0000	108.0000	108.0000	108.0000	+5.366%	1	257	-98.352%
2025-07-11	102.5000	102.5000	102.5000	102.5000	+13.699%	1	257	-98.263%
2025-07-09	90.1500	90.1500	90.1500	90.1500	+2.443%	10	257	-98.026%
2025-07-02	88.0000	88.0000	88.0000	88.0000	-3.084%	1	259	-97.977%
2025-06-27	90.8000	90.8000	90.8000	90.8000	-9.264%	1	259	-98.040%
2025-06-26	95.6100	100.0700	95.6100	100.0700	+19.131%	2	259	-98.221%
2025-06-25	87.6000	87.6000	84.0000	84.0000	+2.627%	3	258	-97.881%
2025-06-24	73.8000	81.8500	73.8000	81.8500	+76.211%	2	258	-97.825%
2025-05-16	46.4500	46.4500	46.4500	46.4500	+8.731%	2	259	-96.168%
2025-05-13	42.7000	42.7200	42.7000	42.7200	+82.642%	12	260	-95.833%
2025-05-12	23.3900	23.3900	23.3900	23.3900	+29.944%	50	259	-92.390%
2025-04-07	18.0000	18.0000	18.0000	18.0000	-70.100%	1	215	-90.111%
2025-02-18	60.2500	60.2500	60.2000	60.2000	-30.549%	7	215	-97.043%
2025-01-21	87.0000	87.0000	86.6800	86.6800	+10.463%	2	210	-97.946%
2025-01-07	80.0000	80.0000	78.4700	78.4700	+14.221%	3	209	-97.732%
2025-01-03	68.7000	68.7000	68.7000	68.7000	+11.526%	2	209	-97.409%
2025-01-02	61.6000	61.6000	61.6000	61.6000	-38.554%	2	208	-97.110%
2024-11-25	100.3400	100.3400	99.7500	100.2500	-5.957%	15	208	-98.224%
2024-11-20	106.7100	106.7100	106.6000	106.6000	+6.600%	2	223	-98.330%
2024-11-15	100.0000	100.0000	100.0000	100.0000	+19.048%	2	223	-98.220%
2024-11-14	84.0000	84.0000	84.0000	84.0000	-23.636%	1	222	-97.881%
2024-11-11	110.0000	110.0000	110.0000	110.0000	+45.580%	1	223	-98.382%
2024-11-08	71.8800	76.0000	71.8800	75.5600	+104.216%	14	222	-97.644%
2024-10-31	37.0000	37.0000	37.0000	37.0000	-23.093%	3	219	-95.189%
2024-10-28	48.1100	48.1100	48.1100	48.1100	+0.627%	2	222	-96.300%
2024-10-16	47.8100	47.8100	47.8100	47.8100	+91.240%	4	220	-96.277%
2024-09-09	25.0000	25.0000	25.0000	25.0000	-44.568%	15	220	-92.880%
2024-08-28	45.1000	45.1000	45.1000	45.1000	-0.923%	1	205	-96.053%
2024-08-14	45.5200	45.5200	45.5200	45.5200	+0.132%	2	206	-96.090%
2024-08-13	45.4600	45.4600	45.4600	45.4600	-6.787%	1	206	-96.084%
2024-08-05	49.2700	49.2700	48.7700	48.7700	-9.852%	200	205	-96.350%
2024-08-02	54.1000	54.1000	54.1000	54.1000	-9.788%	2	5	-96.710%
2024-07-30	59.9700	59.9700	59.9700	59.9700	-13.263%	1	6	-97.032%
2024-07-25	69.1400	69.1400	69.1400	69.1400	-17.533%	1	7	-97.426%
2024-07-22	83.8400	83.8400	83.8400	83.8400	+52.022%	1	6	-97.877%
2024-07-11	55.1500	55.1500	55.1500	55.1500	-15.414%	2	5	-96.772%
2024-07-01	65.2000	65.2000	65.2000	65.2000	-15.762%	1	5	-97.270%
2024-06-05	77.4000	77.4000	77.4000	77.4000	+12.910%	1	4	-97.700%
2024-06-03	68.5500	68.5500	68.5500	68.5500	+4.977%	1	4	-97.403%
2024-05-31	65.3000	65.3000	65.3000	65.3000	-12.042%	22	3	-97.274%
2024-05-29	74.2400	74.2400	74.2400	74.2400	-3.068%	1	15	-97.602%
2024-05-28	77.4000	77.4000	76.5900	76.5900	+13.467%	2	15	-97.676%
2024-05-23	67.5000	67.5000	67.5000	67.5000	+1.048%	14	3	-97.363%
2024-05-21	66.8000	66.8000	66.8000	66.8000	+14.777%	1	3	-97.335%
2024-05-09	58.2000	58.2000	58.2000	58.2000	-26.700%	1	2	-96.942%
2024-04-02	79.4000	79.4000	79.4000	79.4000	0.000%	1	1	-97.758%