Dark

COIN20261218C480
COIN Dec 18 2026 480.00 Call (COIN261218C00480000)
option OPRA

EOD

Aug 3, 2026

0.5800-38.298%(-0.3600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5800	0.5800	0.5800	0.5800	-38.298%	1	229	0.000%
2026-07-29	0.9400	0.9400	0.9400	0.9400	-43.713%	1	229	-38.298%
2026-07-21	1.6700	1.6700	1.6700	1.6700	-2.907%	5	228	-65.269%
2026-07-15	1.7200	1.7200	1.7200	1.7200	+20.280%	3	233	-66.279%
2026-07-14	1.5500	1.5500	1.4300	1.4300	+20.168%	3	235	-59.441%
2026-07-13	1.2100	1.2100	1.1900	1.1900	-19.595%	2	236	-51.261%
2026-06-29	1.4800	1.4800	1.4800	1.4800	-7.500%	1	236	-60.811%
2026-06-23	1.6100	1.6100	1.5700	1.6000	-27.928%	6	236	-63.750%
2026-06-22	2.2400	2.2400	2.2200	2.2200	+18.085%	6	240	-73.874%
2026-06-18	1.8800	1.8800	1.8800	1.8800	-30.882%	1	241	-69.149%
2026-06-04	2.7200	2.7200	2.7200	2.7200	-8.108%	6	241	-78.676%
2026-06-03	2.9600	2.9600	2.9600	2.9600	-14.203%	1	241	-80.405%
2026-06-01	3.0600	3.4500	3.0600	3.4500	+39.676%	3	240	-83.188%
2026-05-28	2.4800	2.4800	2.4700	2.4700	-31.579%	6	240	-76.518%
2026-05-08	3.5500	3.6100	3.5500	3.6100	-40.820%	2	243	-83.934%
2026-05-05	6.1000	6.1000	6.1000	6.1000	-1.929%	8	244	-90.492%
2026-04-17	6.2200	6.2200	6.2200	6.2200	+41.364%	14	244	-90.675%
2026-04-16	4.2500	4.4000	3.7500	4.4000	+51.724%	5	244	-86.818%
2026-04-14	3.2500	3.2500	2.9000	2.9000	+18.367%	11	245	-80.000%
2026-04-07	2.3600	2.6000	2.2900	2.4500	-8.582%	236	246	-76.327%
2026-03-27	2.6800	2.6800	2.6800	2.6800	-10.667%	3	210	-78.358%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-42.308%	10	207	-80.667%
2026-03-23	5.2500	5.2500	5.2000	5.2000	-5.455%	36	206	-88.846%
2026-03-13	6.2200	6.2200	5.5000	5.5000	-5.983%	3	221	-89.455%
2026-03-11	5.8100	5.8500	5.8100	5.8500	-13.462%	2	221	-90.085%
2026-03-05	6.7600	6.7600	6.7600	6.7600	+129.932%	1	221	-91.420%
2026-02-13	2.9400	2.9400	2.9400	2.9400	+22.500%	30	237	-80.272%
2026-02-12	2.4000	2.4000	2.4000	2.4000	+3.004%	6	237	-75.833%
2026-02-11	2.3300	2.3300	2.3300	2.3300	-28.308%	1	237	-75.107%
2026-02-10	2.9100	3.2500	2.9100	3.2500	-20.343%	10	238	-82.154%
2026-02-04	4.2500	4.2500	4.0800	4.0800	-25.138%	43	247	-85.784%
2026-02-02	5.4500	5.4500	5.4500	5.4500	-48.585%	10	239	-89.358%
2026-01-20	10.6000	10.6000	10.6000	10.6000	-27.198%	5	229	-94.528%
2026-01-06	14.5600	14.5600	14.5600	14.5600	+43.166%	120	224	-96.016%
2025-12-31	10.1700	10.1700	10.1700	10.1700	-12.704%	1	291	-94.297%
2025-12-26	11.5000	11.7000	11.5000	11.6500	-22.333%	20	291	-95.021%
2025-12-17	17.6900	17.6900	15.0000	15.0000	-18.478%	2	293	-96.133%
2025-12-16	18.4000	18.4000	18.4000	18.4000	+6.358%	1	292	-96.848%
2025-12-15	17.7800	17.7800	17.3000	17.3000	-30.101%	5	292	-96.647%
2025-12-10	24.7500	24.7500	24.7500	24.7500	-8.129%	2	292	-97.657%
2025-12-03	26.9400	26.9400	26.9400	26.9400	+23.635%	1	290	-97.847%
2025-12-01	21.7900	21.7900	21.7900	21.7900	-19.296%	1	290	-97.338%
2025-11-28	27.0000	27.0000	27.0000	27.0000	+45.005%	25	289	-97.852%
2025-11-24	18.6200	18.6200	18.6200	18.6200	-2.257%	4	294	-96.885%
2025-11-21	17.7800	19.0500	17.7800	19.0500	-3.544%	2	290	-96.955%
2025-11-20	19.7500	19.7500	19.7500	19.7500	-11.236%	5	290	-97.063%
2025-11-19	23.9000	23.9000	22.1700	22.2500	-10.678%	9	295	-97.393%
2025-11-17	28.5000	29.5000	24.9100	24.9100	-20.795%	18	299	-97.672%
2025-11-14	31.4500	31.4500	31.4500	31.4500	-13.599%	1	299	-98.156%
2025-11-13	36.4000	36.4000	36.4000	36.4000	-10.565%	1	298	-98.407%
2025-11-07	34.0000	40.7000	34.0000	40.7000	+5.714%	5	298	-98.575%
2025-11-06	38.5000	38.5000	38.5000	38.5000	-12.440%	14	297	-98.494%
2025-11-04	43.9800	43.9800	43.9700	43.9700	-14.538%	2	297	-98.681%
2025-10-30	51.4500	51.4500	51.4500	51.4500	-1.663%	1	299	-98.873%
2025-10-17	52.3200	52.3200	52.3200	52.3200	-32.751%	1	299	-98.891%
2025-10-09	77.9500	77.9500	77.8000	77.8000	+9.670%	2	298	-99.254%
2025-10-07	75.0000	75.0000	70.9400	70.9400	-5.940%	2	297	-99.182%
2025-10-06	78.8100	78.8100	75.4200	75.4200	+5.972%	6	297	-99.231%
2025-10-03	71.1700	71.1700	71.1700	71.1700	+42.340%	1	297	-99.185%
2025-09-30	50.0000	50.0000	50.0000	50.0000	+19.332%	1	297	-98.840%
2025-09-23	46.5500	46.6000	41.9000	41.9000	-10.317%	44	296	-98.616%
2025-09-22	47.2500	47.2500	46.7200	46.7200	-9.807%	3	297	-98.759%
2025-09-19	51.5000	51.8000	51.2900	51.8000	+16.404%	6	296	-98.880%
2025-09-18	44.5000	44.5000	44.5000	44.5000	+7.100%	2	294	-98.697%
2025-09-17	41.5000	41.5500	39.5500	41.5500	-3.596%	6	294	-98.604%
2025-09-16	41.5000	43.1000	41.5000	43.1000	-2.045%	4	297	-98.654%
2025-09-15	44.0000	44.0000	44.0000	44.0000	+8.615%	2	297	-98.682%
2025-09-11	40.5100	40.5100	40.5100	40.5100	+5.221%	2	295	-98.568%
2025-09-10	38.5000	38.5000	38.5000	38.5000	-3.870%	2	293	-98.494%
2025-09-09	40.0500	40.0500	40.0500	40.0500	+7.575%	2	295	-98.552%
2025-08-26	37.2300	37.2300	37.2300	37.2300	-9.526%	1	293	-98.442%
2025-08-05	41.1500	41.1500	41.1500	41.1500	-11.809%	2	293	-98.591%
2025-08-04	45.6200	46.6600	45.6200	46.6600	+1.105%	3	293	-98.757%
2025-08-01	57.8900	57.8900	46.1500	46.1500	-44.115%	34	292	-98.743%
2025-07-31	82.5800	82.5800	82.5800	82.5800	+5.601%	1	297	-99.298%
2025-07-30	80.9000	80.9000	78.2000	78.2000	-4.190%	35	297	-99.258%
2025-07-28	81.6200	81.6200	81.6200	81.6200	-12.519%	5	268	-99.289%
2025-07-23	92.2900	93.3000	92.2300	93.3000	-19.700%	7	268	-99.378%
2025-07-18	113.2300	116.1900	112.9200	116.1900	+12.478%	9	268	-99.501%
2025-07-17	102.6900	103.3000	102.6900	103.3000	+21.173%	3	259	-99.439%
2025-07-15	85.2500	85.2500	85.2500	85.2500	+12.660%	30	258	-99.320%
2025-07-09	75.6700	75.6700	75.6700	75.6700	-13.904%	1	228	-99.234%
2025-06-26	81.6500	87.9200	81.6500	87.8900	+35.549%	81	228	-99.340%
2025-06-24	62.4500	64.8400	62.4500	64.8400	+24.692%	3	257	-99.105%
2025-06-20	52.9500	52.9500	52.0000	52.0000	+109.677%	20	254	-98.885%
2025-06-13	24.8000	24.8000	24.8000	24.8000	-8.318%	50	264	-97.661%
2025-06-12	27.0500	27.0500	27.0500	27.0500	-28.097%	10	264	-97.856%
2025-05-14	37.5400	37.6200	37.5400	37.6200	+82.091%	6	254	-98.458%
2025-04-30	20.6300	20.9000	20.4900	20.6600	-13.084%	4	254	-97.193%
2025-04-25	24.5800	24.5800	23.7700	23.7700	+9.287%	8	253	-97.560%
2025-04-23	21.2200	21.8800	20.5600	21.7500	+43.092%	6	252	-97.333%
2025-04-21	15.1500	15.2000	15.1500	15.2000	-11.370%	2	251	-96.184%
2025-04-14	18.4700	18.4700	17.1500	17.1500	-5.353%	11	252	-96.618%
2025-04-11	18.1700	18.1700	18.1200	18.1200	+9.157%	20	263	-96.799%
2025-04-10	14.9600	16.6000	14.9600	16.6000	+17.149%	20	263	-96.506%
2025-04-08	14.0500	14.1700	14.0500	14.1700	-11.160%	2	263	-95.907%
2025-04-03	16.3500	16.3500	14.3500	15.9500	-14.109%	6	263	-96.364%
2025-04-02	17.7000	18.5700	17.0500	18.5700	-16.049%	10	262	-96.877%
2025-03-24	22.1200	22.1200	22.1200	22.1200	+9.668%	40	264	-97.378%
2025-03-21	20.1700	20.1700	20.1700	20.1700	-4.135%	2	224	-97.124%
2025-03-20	21.9800	21.9800	20.3000	21.0400	+5.729%	4	223	-97.243%
2025-03-14	19.9000	19.9000	19.9000	19.9000	-6.835%	20	222	-97.085%
2025-03-10	22.6500	22.7100	21.3600	21.3600	-31.538%	6	222	-97.285%
2025-03-03	31.2000	31.2000	31.2000	31.2000	-19.359%	10	224	-98.141%
2025-02-21	38.6900	38.6900	38.6900	38.6900	-15.983%	2	224	-98.501%
2025-02-19	46.0500	46.0500	46.0500	46.0500	-25.941%	1	225	-98.740%
2025-01-03	62.1900	62.1900	62.1800	62.1800	+10.937%	4	225	-99.067%
2024-12-30	56.0500	56.0500	56.0500	56.0500	-10.549%	2	227	-98.965%
2024-12-23	62.6600	62.6600	62.6600	62.6600	-45.735%	4	225	-99.074%
2024-12-05	112.7200	115.4700	112.6500	115.4700	+50.744%	6	226	-99.498%
2024-11-15	76.6000	76.6000	76.6000	76.6000	-19.816%	2	221	-99.243%
2024-11-11	92.1700	95.5300	92.1700	95.5300	+286.761%	5	222	-99.393%
2024-10-02	24.7000	24.7000	24.7000	24.7000	-18.212%	1	221	-97.652%
2024-09-30	30.2000	30.2000	30.2000	30.2000	-5.625%	1	221	-98.079%
2024-09-27	32.0000	32.0000	32.0000	32.0000	+10.345%	2	220	-98.188%
2024-09-26	29.0000	29.0000	29.0000	29.0000	+14.128%	8	220	-98.000%
2024-09-25	25.4100	25.4100	25.4100	25.4100	+10.239%	1	212	-97.717%
2024-09-05	23.3500	23.3500	23.0500	23.0500	-33.188%	2	212	-97.484%
2024-08-29	34.5000	34.5000	34.5000	34.5000	-1.429%	1	212	-98.319%
2024-08-28	35.0000	35.0000	35.0000	35.0000	-14.174%	1	213	-98.343%
2024-08-13	40.7800	40.7800	40.7800	40.7800	-4.541%	2	212	-98.578%
2024-08-05	42.7100	42.7200	42.7100	42.7200	-15.823%	100	212	-98.642%
2024-08-01	50.7500	50.7500	50.7500	50.7500	-11.199%	1	112	-98.857%
2024-07-31	56.6900	57.1500	56.6900	57.1500	-0.175%	2	113	-98.985%
2024-07-30	57.2500	57.2500	57.2500	57.2500	-9.285%	1	113	-98.987%
2024-07-26	63.1100	63.1100	63.1100	63.1100	+19.958%	4	114	-99.081%
2024-06-25	52.6100	52.6100	52.6100	52.6100	-10.161%	4	112	-98.898%
2024-05-31	58.5300	58.5600	58.5300	58.5600	-13.180%	12	108	-99.010%
2024-05-29	67.4500	67.4500	67.4500	67.4500	+2.851%	8	108	-99.140%
2024-05-24	65.5800	65.5800	65.5800	65.5800	+11.247%	200	16	-99.116%
2024-05-21	59.6800	59.6800	58.9500	58.9500	+16.733%	16	16	-99.016%
2024-05-20	50.5000	50.5000	50.5000	50.5000	+7.447%	1	16	-98.851%
2024-05-16	47.9500	47.9500	47.0000	47.0000	-11.737%	4	17	-98.766%
2024-05-01	53.2500	53.2500	53.2500	53.2500	-3.533%	2	15	-98.911%
2024-04-30	55.2000	55.2000	55.2000	55.2000	-18.584%	15	15	-98.949%
2024-04-15	67.8000	67.8000	67.8000	67.8000	-2.726%	1	1	-99.145%
2024-04-02	69.7000	69.7000	69.7000	69.7000	-26.126%	1	1	-99.168%
2024-03-25	93.2500	94.3500	93.2500	94.3500	0.000%	20	0	-99.385%