Dark

COIN20261218C520
COIN Dec 18 2026 520.00 Call (COIN261218C00520000)
option OPRA

EOD

Jul 27, 2026

0.7400-18.681%(-0.1700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7500	0.7500	0.7400	0.7400	-18.681%	4	622	0.000%
2026-07-23	0.9100	0.9100	0.9100	0.9100	+9,000.000%	2	620	-18.681%
2026-07-22	0.0100	0.0100	0.0100	0.0100	-99.225%	1	622	+7,300.000%
2026-07-20	0.9000	1.2900	0.9000	1.2900	+7.500%	4	622	-42.636%
2026-07-17	1.2000	1.2000	1.2000	1.2000	+0.840%	1	623	-38.333%
2026-07-16	1.3000	1.3000	1.1900	1.1900	-8.462%	16	624	-37.815%
2026-07-15	1.3500	1.4800	1.0000	1.3000	+19.266%	17	617	-43.077%
2026-07-14	1.1200	1.1200	1.0900	1.0900	+7.921%	5	624	-32.110%
2026-07-13	1.1500	1.1500	1.0100	1.0100	+42.254%	2	625	-26.733%
2026-07-10	1.2100	1.2100	0.7100	0.7100	-33.645%	3	624	+4.225%
2026-07-09	1.0600	1.0700	1.0000	1.0700	-5.310%	12	626	-30.841%
2026-07-08	1.1300	1.1300	1.1300	1.1300	-11.719%	2	626	-34.513%
2026-07-01	1.2800	1.2800	1.2800	1.2800	+70.667%	1	626	-42.188%
2026-06-30	0.7200	0.7500	0.7200	0.7500	+1.351%	3	625	-1.333%
2026-06-29	0.7600	0.7600	0.7400	0.7400	-17.778%	9	623	0.000%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-5.263%	1	621	-17.778%
2026-06-25	1.1100	1.1100	0.9500	0.9500	-36.667%	13	620	-22.105%
2026-06-22	1.6000	1.6000	1.4500	1.5000	+8.696%	7	617	-50.667%
2026-06-18	1.6100	1.6100	1.3800	1.3800	-5.479%	5	615	-46.377%
2026-06-17	1.4200	1.4600	1.4200	1.4600	-20.219%	7	615	-49.315%
2026-06-15	1.7600	1.8300	1.7600	1.8300	+22.819%	10	615	-59.563%
2026-06-09	1.4900	1.4900	1.4900	1.4900	-6.875%	5	616	-50.336%
2026-06-08	1.6000	1.6000	1.6000	1.6000	-1.840%	1	616	-53.750%
2026-06-05	1.8300	1.8400	1.6300	1.6300	-15.104%	8	616	-54.601%
2026-05-28	1.9100	1.9200	1.9100	1.9200	-11.927%	6	615	-61.458%
2026-05-27	2.2300	2.2300	2.1800	2.1800	-30.794%	42	612	-66.055%
2026-05-20	3.1500	3.1500	3.1500	3.1500	-30.769%	1	587	-76.508%
2026-05-11	4.5500	4.5500	4.5500	4.5500	+42.188%	13	586	-83.736%
2026-05-08	3.2000	3.2000	3.2000	3.2000	+7.744%	10	586	-76.875%
2026-05-07	3.0500	3.0500	2.9700	2.9700	-12.389%	15	586	-75.084%
2026-05-06	3.4500	3.4500	3.2300	3.3900	-16.296%	18	586	-78.171%
2026-05-04	3.6700	4.0500	3.6700	4.0500	+42.105%	5	588	-81.728%
2026-04-30	2.8500	2.8500	2.8500	2.8500	+17.769%	40	591	-74.035%
2026-04-29	2.7500	2.7500	2.4200	2.4200	-42.381%	64	631	-69.421%
2026-04-23	4.2000	4.2000	4.2000	4.2000	+104.878%	1	611	-82.381%
2026-03-27	2.0500	2.0500	2.0500	2.0500	-18.000%	10	611	-63.902%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-10.714%	1	601	-70.400%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-31.707%	1	601	-73.571%
2026-03-19	3.9900	4.1000	3.9000	4.1000	-18.000%	4	601	-81.951%
2026-03-10	5.0000	5.0000	5.0000	5.0000	+8.696%	5	605	-85.200%
2026-03-06	4.6000	4.6000	4.6000	4.6000	+26.722%	5	605	-83.913%
2026-03-02	3.6300	3.6300	3.6300	3.6300	-5.714%	1	600	-79.614%
2026-02-25	3.0800	3.8500	3.0800	3.8500	+75.000%	27	601	-80.779%
2026-02-20	2.2000	2.2000	2.2000	2.2000	-0.452%	5	601	-66.364%
2026-02-17	2.2100	2.2100	2.2100	2.2100	-10.163%	2	601	-66.516%
2026-02-13	2.3600	2.4600	2.3600	2.4600	+33.696%	2	601	-69.919%
2026-02-11	1.7100	1.8400	1.7100	1.8400	-17.117%	6	601	-59.783%
2026-02-10	2.4700	2.4700	2.2200	2.2200	-48.966%	30	601	-66.667%
2026-02-02	4.1600	4.3500	3.9500	4.3500	-37.320%	260	584	-82.989%
2026-01-22	6.9400	6.9400	6.9400	6.9400	-8.443%	1	324	-89.337%
2026-01-20	8.0000	8.0000	7.5800	7.5800	-41.692%	9	325	-90.237%
2026-01-14	12.9600	13.7500	12.9600	13.0000	+22.066%	15	323	-94.308%
2026-01-07	10.6500	10.6500	10.6500	10.6500	-2.740%	5	318	-93.052%
2026-01-06	10.9500	10.9500	10.9500	10.9500	-17.045%	5	318	-93.242%
2026-01-05	12.2800	13.2000	12.2800	13.2000	+65.000%	6	318	-94.394%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-41.818%	1	318	-90.750%
2025-12-17	14.8400	14.8400	13.7500	13.7500	-5.822%	6	318	-94.618%
2025-12-16	14.6000	14.6000	14.6000	14.6000	+4.286%	5	313	-94.932%
2025-12-15	15.0000	15.0000	14.0000	14.0000	-21.569%	10	313	-94.714%
2025-12-12	18.8000	18.8000	17.8500	17.8500	+0.281%	10	308	-95.854%
2025-12-11	17.8000	17.8000	17.8000	17.8000	-19.128%	5	308	-95.843%
2025-12-04	21.9000	22.0100	21.9000	22.0100	+0.502%	2	303	-96.638%
2025-12-03	21.7000	21.9000	21.7000	21.9000	+8.362%	13	301	-96.621%
2025-12-02	21.6000	21.6000	20.2100	20.2100	-7.294%	10	306	-96.338%
2025-11-28	21.8000	21.8000	21.8000	21.8000	+32.041%	10	303	-96.606%
2025-11-26	16.5100	16.5100	16.5100	16.5100	+10.214%	10	299	-95.518%
2025-11-25	15.0000	15.0000	14.9800	14.9800	-10.246%	11	299	-95.060%
2025-11-24	17.0500	17.0500	16.6900	16.6900	+7.677%	20	289	-95.566%
2025-11-20	15.5000	15.5000	15.5000	15.5000	-22.886%	10	279	-95.226%
2025-11-19	20.1000	20.1000	20.1000	20.1000	-5.634%	1	269	-96.318%
2025-11-18	21.3000	21.3000	21.3000	21.3000	-21.402%	2	269	-96.526%
2025-11-14	27.1000	27.1000	27.1000	27.1000	-15.708%	1	267	-97.269%
2025-11-12	32.1500	32.1500	32.1500	32.1500	-16.818%	3	267	-97.698%
2025-11-10	38.6500	38.6500	38.6000	38.6500	+33.046%	70	264	-98.085%
2025-11-07	29.0500	29.0500	29.0500	29.0500	-27.010%	5	196	-97.453%
2025-10-22	39.8000	39.8000	39.8000	39.8000	-11.121%	1	196	-98.141%
2025-10-16	44.7800	44.7800	44.7800	44.7800	-13.049%	1	195	-98.347%
2025-10-14	52.6000	52.6000	51.5000	51.5000	-19.582%	3	196	-98.563%
2025-10-08	64.0400	64.0400	64.0400	64.0400	+1.490%	35	193	-98.844%
2025-10-03	63.1000	63.1000	63.1000	63.1000	+20.099%	1	168	-98.827%
2025-10-02	52.5400	52.5400	52.5400	52.5400	+48.628%	1	167	-98.592%
2025-09-15	35.3500	35.3500	35.3500	35.3500	+3.971%	1	166	-97.907%
2025-08-19	34.0000	34.0000	34.0000	34.0000	-1.449%	1	166	-97.824%
2025-08-05	34.5000	34.5000	34.5000	34.5000	-15.648%	2	166	-97.855%
2025-08-04	40.7500	40.9000	40.7500	40.9000	-44.670%	20	168	-98.191%
2025-07-28	73.9200	73.9200	73.9200	73.9200	-9.567%	11	158	-98.999%
2025-07-23	81.7400	81.7400	81.7400	81.7400	-19.555%	1	158	-99.095%
2025-07-21	100.4600	103.0000	97.7900	101.6100	+11.512%	24	159	-99.272%
2025-07-17	94.0000	94.0000	91.1200	91.1200	+2.221%	3	167	-99.188%
2025-07-16	88.5000	89.8000	88.2600	89.1400	+13.670%	39	164	-99.170%
2025-07-11	78.4200	78.4200	78.4200	78.4200	+183.309%	2	135	-99.056%
2025-06-16	25.5700	27.6800	25.5700	27.6800	+27.440%	3	135	-97.327%
2025-06-12	23.4200	23.4200	21.7200	21.7200	-16.941%	2	136	-96.593%
2025-06-10	26.1500	26.1500	26.1500	26.1500	-3.327%	10	136	-97.170%
2025-06-04	27.0500	27.0500	27.0500	27.0500	+9.870%	10	136	-97.264%
2025-06-02	24.8200	24.8200	24.6200	24.6200	-29.657%	31	146	-96.994%
2025-05-27	35.0000	35.0000	35.0000	35.0000	-5.405%	10	116	-97.886%
2025-05-16	35.0000	37.0000	35.0000	37.0000	+10.945%	40	116	-98.000%
2025-05-14	33.3500	33.3500	33.3500	33.3500	+7.581%	10	96	-97.781%
2025-05-13	29.8200	31.0000	29.8200	31.0000	+76.136%	11	86	-97.613%
2025-05-12	16.5200	17.6000	16.5200	17.6000	-1.895%	2	76	-95.795%
2025-05-05	17.9400	17.9400	17.9400	17.9400	-5.579%	1	77	-95.875%
2025-05-02	19.8300	19.8300	19.0000	19.0000	+5.732%	4	77	-96.105%
2025-05-01	18.6000	19.5600	17.9700	17.9700	-2.177%	10	76	-95.882%
2025-04-30	18.5000	18.5000	18.3700	18.3700	+0.109%	2	75	-95.972%
2025-04-28	19.1500	19.6500	18.3500	18.3500	-0.918%	8	75	-95.967%
2025-04-23	17.8700	18.6300	17.8700	18.5200	+37.798%	4	75	-96.004%
2025-04-21	13.1300	13.4400	12.8000	13.4400	-0.074%	6	76	-94.494%
2025-04-10	13.9500	13.9500	13.4500	13.4500	-5.812%	2	78	-94.498%
2025-04-09	11.7000	14.2800	11.7000	14.2800	+6.806%	2	78	-94.818%
2025-04-03	13.6000	13.6000	13.3700	13.3700	-21.813%	2	79	-94.465%
2025-04-02	15.0800	17.1000	15.0800	17.1000	+21.105%	4	78	-95.673%
2025-03-31	13.2700	14.1200	13.2700	14.1200	-22.289%	4	76	-94.759%
2025-03-21	16.8900	18.1700	16.8900	18.1700	-3.042%	8	76	-95.927%
2025-03-20	18.8700	19.3500	18.1400	18.7400	+5.577%	4	75	-96.051%
2025-03-17	17.5500	17.7500	17.5500	17.7500	-70.681%	75	75	-95.831%
2025-01-16	60.7900	60.7900	60.5400	60.5400	+32.357%	2	1	-98.778%
2025-01-13	45.7400	45.7400	45.7400	45.7400	-56.747%	1	1	-98.382%
2024-12-06	105.7500	105.7500	105.7500	105.7500	0.000%	2	1	-99.300%