Dark

COIN20261218C530
COIN Dec 18 2026 530.00 Call (COIN261218C00530000)
option OPRA

EOD

Jul 27, 2026

0.8100+15.714%(+0.1100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.3600	1.3600	0.8100	0.8100	+15.714%	6	186	0.000%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-26.316%	1	186	+15.714%
2026-07-23	1.2000	1.2000	0.9500	0.9500	-9.524%	2	187	-14.737%
2026-07-20	0.9500	1.0500	0.9500	1.0500	+0.962%	3	186	-22.857%
2026-07-16	1.3700	1.3700	1.0400	1.0400	-26.761%	2	186	-22.115%
2026-07-15	1.2200	1.4200	1.0100	1.4200	+17.355%	10	185	-42.958%
2026-07-01	1.1500	1.2100	1.1500	1.2100	+37.500%	2	183	-33.058%
2026-06-30	0.8800	0.8800	0.8800	0.8800	-13.725%	1	182	-7.955%
2026-06-05	1.0200	1.0200	1.0200	1.0200	-45.455%	1	182	-20.588%
2026-06-04	1.8900	1.8900	1.8700	1.8700	-29.167%	2	181	-56.684%
2026-06-01	2.6000	2.6400	2.6000	2.6400	+44.262%	46	181	-69.318%
2026-05-28	1.7800	1.8400	1.7800	1.8300	-45.373%	8	164	-55.738%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-29.325%	5	165	-75.821%
2026-04-22	4.7400	4.7400	4.7400	4.7400	+21.538%	1	165	-82.911%
2026-04-21	3.9000	3.9000	3.9000	3.9000	-13.333%	1	165	-79.231%
2026-04-20	4.5000	4.5000	4.5000	4.5000	+43.770%	1	165	-82.000%
2026-04-16	3.1300	3.1300	3.1300	3.1300	+13.406%	5	165	-74.121%
2026-04-15	2.0600	2.7600	2.0600	2.7600	+38.000%	3	165	-70.652%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-49.367%	10	163	-59.500%
2026-03-12	3.9500	3.9500	3.9500	3.9500	+23.438%	1	153	-79.494%
2026-03-03	3.0000	3.5000	3.0000	3.2000	-4.478%	7	152	-74.688%
2026-02-25	3.3500	3.3500	3.3500	3.3500	+45.022%	1	149	-75.821%
2026-02-13	2.3100	2.3100	2.3100	2.3100	-3.750%	1	149	-64.935%
2026-02-10	2.4000	2.4000	2.4000	2.4000	-7.692%	10	149	-66.250%
2026-02-05	2.4100	2.6000	2.4100	2.6000	-20.000%	10	149	-68.846%
2026-02-04	3.2500	3.2500	3.2500	3.2500	-17.722%	1	140	-75.077%
2026-02-02	3.9500	3.9500	3.9500	3.9500	-1.250%	1	139	-79.494%
2026-01-30	4.0000	4.0000	4.0000	4.0000	0.000%	10	139	-79.750%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-19.192%	1	129	-79.750%
2026-01-26	4.9500	4.9500	4.9500	4.9500	-34.697%	1	129	-83.636%
2025-12-31	7.5800	7.5800	7.5800	7.5800	-42.226%	1	129	-89.314%
2025-12-17	13.1200	13.1200	13.1200	13.1200	-32.476%	1	129	-93.826%
2025-12-08	19.4300	19.4300	19.4300	19.4300	-6.135%	1	130	-95.831%
2025-12-03	20.7000	20.7000	20.7000	20.7000	+2.985%	1	129	-96.087%
2025-12-02	20.1400	20.1400	20.1000	20.1000	-25.967%	2	129	-95.970%
2025-11-13	28.9500	28.9500	27.1500	27.1500	-25.309%	4	130	-97.017%
2025-11-10	36.3500	36.3500	36.3500	36.3500	+2.916%	4	129	-97.772%
2025-11-05	35.3200	35.3200	35.3200	35.3200	-16.501%	1	125	-97.707%
2025-11-03	42.8000	46.1500	40.8000	42.3000	-13.673%	9	122	-98.085%
2025-10-31	49.0000	49.0000	49.0000	49.0000	-9.040%	2	122	-98.347%
2025-10-28	53.8700	53.8700	53.8700	53.8700	+27.352%	1	120	-98.496%
2025-10-16	42.3000	42.3000	42.3000	42.3000	-30.769%	1	121	-98.085%
2025-10-03	61.1000	61.1000	61.1000	61.1000	+13.253%	1	120	-98.674%
2025-10-02	53.9500	53.9500	53.9500	53.9500	+42.763%	60	119	-98.499%
2025-08-01	37.7900	37.7900	37.7900	37.7900	-50.954%	3	61	-97.857%
2025-07-23	77.0500	77.0500	77.0500	77.0500	-21.880%	1	58	-98.949%
2025-07-21	98.6300	98.6300	98.6300	98.6300	+15.020%	1	58	-99.179%
2025-07-16	85.7700	85.7700	85.7500	85.7500	+2.732%	2	57	-99.055%
2025-07-14	83.3400	83.6100	83.3400	83.4700	+89.489%	6	58	-99.030%
2025-06-23	44.0300	44.0500	44.0300	44.0500	+80.755%	2	61	-98.161%
2025-06-16	24.3700	24.3700	24.3700	24.3700	+23.081%	15	60	-96.676%
2025-06-13	19.9000	19.9000	19.8000	19.8000	-31.058%	8	49	-95.909%
2025-05-13	28.7200	28.7200	28.7200	28.7200	+69.240%	1	49	-97.180%
2025-05-12	15.9900	16.9700	15.9900	16.9700	-2.190%	2	49	-95.227%
2025-05-05	17.3500	17.3500	17.3500	17.3500	-6.469%	1	50	-95.331%
2025-05-02	18.9600	19.0000	18.5500	18.5500	+8.353%	8	50	-95.633%
2025-05-01	17.6000	19.1100	17.1200	17.1200	-3.658%	10	50	-95.269%
2025-04-30	17.6100	17.7700	17.6100	17.7700	+1.254%	2	48	-95.442%
2025-04-28	18.1300	18.7500	17.5500	17.5500	-11.364%	8	47	-95.385%
2025-04-25	19.8000	19.8000	19.8000	19.8000	+4.046%	2	46	-95.909%
2025-04-24	18.1000	19.1900	18.1000	19.0300	+49.607%	3	47	-95.744%
2025-04-21	12.9500	12.9500	12.5400	12.7200	-17.295%	6	47	-93.632%
2025-04-11	15.1900	15.3800	15.1900	15.3800	+6.880%	4	48	-94.733%
2025-04-10	12.6100	14.5200	12.6100	14.3900	+5.344%	4	48	-94.371%
2025-04-09	11.5200	13.6600	11.5200	13.6600	+4.116%	2	48	-94.070%
2025-04-03	12.9400	13.4400	12.9400	13.1200	-12.824%	4	49	-93.826%
2025-04-02	14.9000	15.3300	14.7400	15.0500	+7.654%	8	49	-94.618%
2025-04-01	13.4400	14.5000	12.9400	13.9800	+3.402%	12	48	-94.206%
2025-03-31	13.0700	13.5200	13.0100	13.5200	-17.157%	4	46	-94.009%
2025-03-27	16.5000	16.5000	16.1800	16.3200	-7.325%	5	46	-95.037%
2025-03-21	16.6900	17.6100	16.4800	17.6100	-1.289%	8	46	-95.400%
2025-03-20	18.6700	18.6700	17.7400	17.8400	-27.184%	4	46	-95.460%
2025-03-04	21.0300	24.5000	21.0300	24.5000	+7.456%	2	46	-96.694%
2025-03-03	22.8000	22.8000	22.8000	22.8000	-53.374%	1	45	-96.447%
2025-01-10	48.9000	48.9000	48.9000	48.9000	-53.353%	2	45	-98.344%
2024-12-06	104.8300	104.8300	104.8300	104.8300	+27.841%	2	45	-99.227%
2024-11-26	82.0000	82.0000	82.0000	82.0000	-1.738%	16	45	-99.012%
2024-11-22	77.8000	83.4500	77.8000	83.4500	+2.898%	56	61	-99.029%
2024-11-21	79.7000	81.1000	79.0000	81.1000	-12.229%	51	61	-99.001%
2024-11-20	105.5000	105.5000	92.4000	92.4000	-0.645%	6	32	-99.123%
2024-11-19	93.0000	93.0000	93.0000	93.0000	-2.002%	1	27	-99.129%
2024-11-18	78.0000	94.9000	78.0000	94.9000	+14.337%	5	26	-99.146%
2024-11-15	67.5000	83.0000	67.5000	83.0000	+24.251%	26	23	-99.024%
2024-11-14	66.8000	66.8000	66.8000	66.8000	-19.576%	10	10	-98.787%
2024-11-12	83.0600	83.0600	83.0600	83.0600	-3.531%	1	1	-99.025%
2024-11-11	86.1000	86.1000	86.1000	86.1000	0.000%	1	1	-99.059%