Dark

COIN20261218C490
COIN Dec 18 2026 490.00 Call (COIN261218C00490000)
option OPRA

EOD

Jul 29, 2026

0.8200-31.667%(-0.3800)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.9700	0.9700	0.8200	0.8200	-31.667%	24	203	0.000%
2026-07-23	1.2000	1.2000	1.2000	1.2000	-36.842%	1	208	-31.667%
2026-07-21	1.9000	1.9000	1.9000	1.9000	+65.217%	20	208	-56.842%
2026-07-20	1.1500	1.1500	1.1500	1.1500	-21.233%	1	228	-28.696%
2026-07-17	1.4600	1.4600	1.4600	1.4600	+8.955%	2	228	-43.836%
2026-07-16	1.3400	1.3400	1.3400	1.3400	-11.258%	1	228	-38.806%
2026-07-15	1.4300	1.5100	1.4300	1.5100	+7.092%	5	228	-45.695%
2026-07-14	1.4000	1.4100	1.4000	1.4100	+24.779%	2	227	-41.844%
2026-07-13	1.3100	1.3100	1.0100	1.1300	-28.025%	47	227	-27.434%
2026-07-10	1.1200	1.5700	1.1200	1.5700	-1.875%	2	208	-47.771%
2026-07-08	1.6000	1.6000	1.6000	1.6000	+17.647%	1	208	-48.750%
2026-07-01	1.3900	1.3900	1.3600	1.3600	+36.000%	3	208	-39.706%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-9.091%	8	211	-18.000%
2026-06-29	1.1300	1.2000	1.0800	1.1000	-47.619%	13	206	-25.455%
2026-06-22	2.1100	2.1100	2.1000	2.1000	+3.448%	2	195	-60.952%
2026-06-17	2.1000	2.1000	2.0300	2.0300	+14.045%	6	197	-59.606%
2026-06-10	1.7800	1.7800	1.7800	1.7800	-21.586%	4	197	-53.933%
2026-06-08	2.2700	2.2800	2.2700	2.2700	+22.703%	4	193	-63.877%
2026-06-05	1.9700	1.9700	1.8200	1.8500	-20.940%	20	192	-55.676%
2026-06-04	2.3000	2.3400	2.2900	2.3400	-10.000%	22	193	-64.957%
2026-06-03	2.6000	2.6000	2.6000	2.6000	-13.333%	10	179	-68.462%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-1.639%	5	179	-72.667%
2026-06-01	2.9800	3.0500	2.9600	3.0500	+10.909%	11	176	-73.115%
2026-05-28	2.3400	2.7500	2.3100	2.7500	+17.021%	9	183	-70.182%
2026-05-27	2.7000	2.7000	2.3500	2.3500	-41.975%	16	186	-65.106%
2026-05-20	4.0000	4.0500	3.9500	4.0500	-11.957%	40	193	-79.753%
2026-05-15	4.6000	4.6000	4.6000	4.6000	-36.986%	5	190	-82.174%
2026-05-14	4.8500	7.3000	4.6500	7.3000	+101.657%	3	185	-88.767%
2026-04-16	3.7100	3.7100	3.6200	3.6200	+26.132%	2	184	-77.348%
2026-04-14	2.8700	2.8700	2.8700	2.8700	+8.302%	1	184	-71.429%
2026-04-06	2.7300	2.7900	2.5300	2.6500	+6.000%	154	184	-69.057%
2026-04-02	2.6300	2.6300	2.5000	2.5000	-3.846%	2	161	-67.200%
2026-03-31	2.6000	2.6000	2.6000	2.6000	-48.000%	10	161	-68.462%
2026-03-23	5.0000	5.0000	5.0000	5.0000	0.000%	1	151	-83.600%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-12.281%	100	151	-83.600%
2026-03-09	5.7000	5.7000	5.7000	5.7000	-12.308%	2	235	-85.614%
2026-03-05	6.5000	6.5000	6.5000	6.5000	-6.205%	2	235	-87.385%
2026-03-04	7.1000	7.1000	6.9300	6.9300	+111.280%	150	235	-88.167%
2026-02-10	3.2800	3.2800	3.2800	3.2800	-32.924%	10	143	-75.000%
2026-02-03	4.8900	4.8900	4.8900	4.8900	-2.200%	1	146	-83.231%
2026-02-02	5.0000	5.0000	5.0000	5.0000	-5.660%	10	146	-83.600%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-14.654%	2	139	-84.528%
2026-01-26	6.2100	6.2100	6.2100	6.2100	-11.915%	1	138	-86.795%
2026-01-23	7.0500	7.0500	7.0500	7.0500	-21.667%	1	138	-88.369%
2026-01-20	9.0000	9.0000	9.0000	9.0000	-35.205%	1	137	-90.889%
2026-01-05	13.8900	13.8900	13.8900	13.8900	+33.046%	50	149	-94.096%
2026-01-02	10.4400	10.4400	10.4400	10.4400	-0.571%	1	149	-92.146%
2025-12-30	10.5000	10.5000	10.5000	10.5000	-22.222%	1	149	-92.190%
2025-12-19	13.5000	13.5000	13.5000	13.5000	-16.149%	1	149	-93.926%
2025-12-17	16.1000	16.1000	16.1000	16.1000	+0.688%	5	150	-94.907%
2025-12-15	15.9900	15.9900	15.9900	15.9900	-36.798%	1	153	-94.872%
2025-12-03	25.3000	25.3000	25.3000	25.3000	-19.683%	1	153	-96.759%
2025-11-14	31.5000	31.5000	31.5000	31.5000	-13.343%	1	154	-97.397%
2025-11-12	36.3500	36.3500	36.3500	36.3500	-10.951%	4	153	-97.744%
2025-11-11	40.8200	40.8200	40.8200	40.8200	+22.216%	1	150	-97.991%
2025-11-07	32.3200	33.4000	32.3200	33.4000	-47.235%	3	150	-97.545%
2025-10-02	63.3000	63.3000	63.3000	63.3000	+70.758%	2	149	-98.705%
2025-09-25	38.0600	38.0600	37.0700	37.0700	-8.265%	9	148	-97.788%
2025-09-23	40.4100	40.4100	40.4100	40.4100	-10.439%	1	140	-97.971%
2025-09-22	45.1200	45.1200	45.1200	45.1200	-10.476%	1	140	-98.183%
2025-09-19	50.4000	50.4000	50.4000	50.4000	+32.632%	1	140	-98.373%
2025-08-25	40.6600	40.6600	38.0000	38.0000	-5.590%	2	139	-97.842%
2025-08-18	40.2500	40.2500	40.2500	40.2500	-7.514%	1	138	-97.963%
2025-08-12	42.1600	43.5200	42.1600	43.5200	-7.246%	14	138	-98.116%
2025-08-01	46.9200	46.9200	46.9200	46.9200	-41.247%	5	138	-98.252%
2025-07-31	79.8600	79.8600	79.8600	79.8600	+1.089%	5	138	-98.973%
2025-07-28	79.1000	79.1000	77.7500	79.0000	-11.186%	54	133	-98.962%
2025-07-25	89.5700	89.5700	88.9500	88.9500	+0.395%	2	98	-99.078%
2025-07-23	90.1600	90.1600	88.6000	88.6000	-22.876%	2	96	-99.074%
2025-07-18	114.8800	114.8800	114.8800	114.8800	+24.060%	1	95	-99.286%
2025-07-15	92.6000	92.6000	92.6000	92.6000	+88.020%	1	94	-99.114%
2025-06-20	51.6000	51.8500	48.9500	49.2500	+67.802%	68	94	-98.335%
2025-06-11	29.3500	29.3500	29.3500	29.3500	-0.508%	10	72	-97.206%
2025-06-10	29.5000	29.5000	29.5000	29.5000	+1.900%	1	82	-97.220%
2025-05-30	28.9500	28.9500	28.9500	28.9500	-20.533%	10	81	-97.168%
2025-05-14	36.3800	36.4300	36.3800	36.4300	+26.055%	6	86	-97.749%
2025-05-13	28.9000	28.9000	28.9000	28.9000	+45.008%	10	89	-97.163%
2025-04-30	20.0300	20.1500	19.5200	19.9300	+62.694%	4	79	-95.886%
2025-04-08	13.7500	13.7500	12.2500	12.2500	-6.130%	4	78	-93.306%
2025-04-07	13.0200	13.0500	13.0200	13.0500	-11.405%	2	78	-93.716%
2025-04-04	13.1800	15.0300	13.1800	14.7300	-5.029%	20	78	-94.433%
2025-04-03	16.0000	16.0800	14.1000	15.5100	-12.224%	14	79	-94.713%
2025-04-02	17.2000	18.0500	16.7200	17.6700	-11.161%	12	74	-95.359%
2025-03-20	21.4000	21.4000	19.8900	19.8900	+3.325%	4	76	-95.877%
2025-03-14	19.2500	19.2500	19.2500	19.2500	-12.896%	2	75	-95.740%
2025-03-10	22.1000	22.1000	22.1000	22.1000	-67.845%	1	76	-96.290%
2025-02-13	68.1900	68.7300	68.1900	68.7300	+33.456%	2	76	-98.807%
2024-12-31	51.5000	51.5000	51.5000	51.5000	-50.600%	1	75	-98.408%
2024-12-09	104.3500	104.3500	104.2500	104.2500	+33.911%	5	75	-99.213%
2024-11-14	73.9000	77.8500	73.9000	77.8500	-23.134%	8	75	-98.947%
2024-11-11	88.0000	101.2800	88.0000	101.2800	+55.815%	51	78	-99.190%
2024-11-08	65.0000	65.0000	65.0000	65.0000	+95.783%	2	111	-98.738%
2024-10-14	33.2000	33.2000	33.2000	33.2000	-11.467%	9	110	-97.530%
2024-08-20	38.5000	38.5000	37.5000	37.5000	-2.975%	3	101	-97.813%
2024-08-14	38.7500	38.7500	38.6500	38.6500	-6.303%	2	104	-97.878%
2024-08-09	41.2500	41.2500	41.2500	41.2500	+1.726%	2	104	-98.012%
2024-08-08	40.5500	40.5500	40.5500	40.5500	+8.133%	1	103	-97.978%
2024-08-07	39.1500	39.1500	37.5000	37.5000	-38.017%	2	102	-97.813%
2024-07-15	60.5000	60.5000	60.5000	60.5000	+27.422%	1	101	-98.645%
2024-07-05	47.4800	47.4800	47.4800	47.4800	-32.748%	2	102	-98.273%
2024-05-29	70.6000	70.6000	70.6000	70.6000	+32.782%	1	102	-98.839%
2024-05-08	53.1700	53.1700	53.1700	53.1700	-19.659%	1	102	-98.458%
2024-04-24	66.1800	66.1800	66.1800	66.1800	+11.134%	40	101	-98.761%
2024-04-22	59.5100	59.5500	59.5100	59.5500	-3.391%	2	61	-98.623%
2024-04-18	63.2700	63.2700	60.8000	61.6400	+12.482%	80	61	-98.670%
2024-04-17	54.5500	54.8000	54.5500	54.8000	-30.982%	2	6	-98.504%
2024-04-08	79.4000	79.4000	79.4000	79.4000	0.000%	4	4	-98.967%