Dark

COIN20261218C600
COIN Dec 18 2026 600.00 Call (COIN261218C00600000)
option OPRA

EOD

Aug 3, 2026

0.2500-37.500%(-0.1500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2500	0.2500	0.2500	0.2500	-37.500%	10	791	0.000%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-51.807%	21	801	-37.500%
2026-07-21	0.8300	0.8300	0.8100	0.8300	+18.571%	3	801	-69.880%
2026-07-16	0.6400	0.7000	0.6400	0.7000	-13.580%	6	801	-64.286%
2026-07-15	0.6900	0.8700	0.6900	0.8100	-4.706%	21	801	-69.136%
2026-07-13	0.8500	0.8500	0.8500	0.8500	-1.163%	1	789	-70.588%
2026-07-01	0.8600	0.8600	0.8600	0.8600	+34.375%	2	789	-70.930%
2026-06-24	0.6000	0.6400	0.6000	0.6400	-55.862%	37	789	-60.938%
2026-06-08	1.4500	1.4500	1.4500	1.4500	+36.792%	2	787	-82.759%
2026-06-05	1.0600	1.0600	1.0600	1.0600	-21.481%	1	789	-76.415%
2026-06-02	1.3500	1.3500	1.3500	1.3500	-23.729%	10	790	-81.481%
2026-05-29	2.3000	2.3000	1.7700	1.7700	-8.290%	5	780	-85.876%
2026-05-20	1.9300	1.9300	1.9300	1.9300	-25.769%	1	777	-87.047%
2026-05-15	2.6000	2.6000	2.6000	2.6000	-33.333%	17	778	-90.385%
2026-05-14	3.7500	3.9000	3.7500	3.9000	+56.000%	3	780	-93.590%
2026-05-13	2.5000	2.5000	2.5000	2.5000	-16.667%	5	778	-90.000%
2026-05-11	2.7200	3.0000	2.7200	3.0000	+42.857%	8	778	-91.667%
2026-05-08	1.6700	2.1000	1.6700	2.1000	+10.526%	6	775	-88.095%
2026-05-07	2.2900	2.3000	1.9000	1.9000	-17.391%	15	777	-86.842%
2026-05-05	2.3000	2.3000	2.3000	2.3000	+41.975%	33	776	-89.130%
2026-04-29	1.6200	1.6200	1.6200	1.6200	-27.354%	20	806	-84.568%
2026-04-27	2.4900	2.4900	2.2300	2.2300	-25.667%	2	816	-88.789%
2026-04-22	3.2700	3.2700	3.0000	3.0000	+8.696%	14	815	-91.667%
2026-04-20	2.7500	2.7600	2.7500	2.7600	-4.828%	11	815	-90.942%
2026-04-17	3.0000	3.0000	2.9000	2.9000	+45.000%	19	814	-91.379%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+41.844%	2	809	-87.500%
2026-04-14	1.3500	1.4100	1.3500	1.4100	+21.552%	21	807	-82.270%
2026-04-13	1.1600	1.1600	1.1600	1.1600	+10.476%	10	786	-78.448%
2026-04-09	1.0500	1.0500	1.0500	1.0500	-8.696%	2	786	-76.190%
2026-04-08	1.7000	1.7000	1.1500	1.1500	-14.179%	9	786	-78.261%
2026-03-27	1.2500	1.3400	1.2500	1.3400	-37.674%	14	781	-81.343%
2026-03-24	2.1500	2.1500	2.1500	2.1500	-4.444%	12	767	-88.372%
2026-03-23	2.2500	2.2500	2.2500	2.2500	-7.407%	3	779	-88.889%
2026-03-20	2.4300	2.4300	2.4300	2.4300	-7.252%	1	776	-89.712%
2026-03-19	2.4400	2.6200	2.2800	2.6200	-17.089%	147	776	-90.458%
2026-03-17	3.0700	3.1600	3.0700	3.1600	+5.333%	2	741	-92.089%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-8.257%	1	742	-91.667%
2026-03-13	3.2700	3.2700	3.2700	3.2700	+23.396%	3	743	-92.355%
2026-03-12	2.8900	2.8900	2.2300	2.6500	+3.516%	7	744	-90.566%
2026-03-10	2.5600	2.5600	2.5600	2.5600	-12.329%	12	739	-90.234%
2026-03-06	2.9400	2.9400	2.9200	2.9200	-10.154%	11	727	-91.438%
2026-03-05	3.5000	3.5000	3.2500	3.2500	-10.959%	2	728	-92.308%
2026-03-04	3.7500	3.7500	3.6500	3.6500	+68.203%	9	729	-93.151%
2026-02-25	2.1700	2.1700	2.1700	2.1700	+75.000%	12	722	-88.479%
2026-02-23	1.3500	1.3500	1.0500	1.2400	-18.421%	3	722	-79.839%
2026-02-20	1.5200	1.5200	1.5200	1.5200	+35.714%	1	719	-83.553%
2026-02-19	1.1200	1.1200	1.1200	1.1200	-34.118%	1	718	-77.679%
2026-02-17	1.6400	1.7000	1.3000	1.7000	+21.429%	3	717	-85.294%
2026-02-10	1.4400	1.4400	1.4000	1.4000	-6.667%	11	715	-82.143%
2026-02-06	1.5000	1.5000	1.5000	1.5000	0.000%	10	705	-83.333%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-40.476%	25	695	-83.333%
2026-02-03	2.5200	2.5200	2.5200	2.5200	-11.579%	10	685	-90.079%
2026-02-02	2.6900	2.8500	2.6900	2.8500	+6.343%	20	675	-91.228%
2026-01-29	2.6800	2.6800	2.6800	2.6800	-20.000%	10	655	-90.672%
2026-01-27	3.3500	3.3500	3.3500	3.3500	+7.029%	5	645	-92.537%
2026-01-26	3.7500	3.7500	3.1300	3.1300	-15.405%	36	640	-92.013%
2026-01-23	3.8500	4.1400	3.7000	3.7000	-15.909%	17	630	-93.243%
2026-01-22	4.0000	4.5800	4.0000	4.4000	-10.204%	53	620	-94.318%
2026-01-21	5.3000	5.3000	4.8500	4.9000	-2.000%	18	600	-94.898%
2026-01-20	5.1000	5.1000	5.0000	5.0000	-20.635%	10	599	-95.000%
2026-01-16	6.3000	6.3000	6.3000	6.3000	-10.638%	4	594	-96.032%
2026-01-15	6.8300	7.0700	6.8300	7.0500	-5.242%	13	594	-96.454%
2026-01-13	7.4400	7.4400	7.4400	7.4400	+16.250%	1	581	-96.640%
2026-01-09	6.4000	6.4000	6.4000	6.4000	-11.724%	3	580	-96.094%
2026-01-08	7.2500	7.2500	7.2500	7.2500	+5.839%	3	580	-96.552%
2026-01-07	6.8500	6.8500	6.8500	6.8500	-12.850%	2	577	-96.350%
2026-01-06	7.4100	7.8600	7.4100	7.8600	+11.331%	5	575	-96.819%
2026-01-05	7.0800	7.0800	6.9100	7.0600	+23.860%	5	570	-96.459%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+2.703%	1	570	-95.614%
2025-12-30	5.5500	5.5500	5.5500	5.5500	+5.513%	6	571	-95.495%
2025-12-29	5.5500	5.5500	5.2600	5.2600	-10.085%	18	571	-95.247%
2025-12-26	5.8500	5.8500	5.8500	5.8500	-7.290%	7	555	-95.726%
2025-12-24	6.3100	6.3100	6.3100	6.3100	+8.793%	1	553	-96.038%
2025-12-23	6.3500	6.3500	5.8000	5.8000	-27.044%	10	553	-95.690%
2025-12-22	7.9500	7.9500	7.9500	7.9500	-6.028%	5	548	-96.855%
2025-12-18	8.4600	8.4600	8.4600	8.4600	-12.241%	10	548	-97.045%
2025-12-17	9.6400	9.6400	9.6400	9.6400	+0.312%	10	538	-97.407%
2025-12-16	9.7000	9.7000	9.6100	9.6100	-3.900%	11	528	-97.399%
2025-12-15	11.0000	11.0000	10.0000	10.0000	-18.831%	17	523	-97.500%
2025-12-12	12.3200	12.3200	12.3200	12.3200	-9.345%	2	509	-97.971%
2025-12-05	13.9000	13.9000	13.5900	13.5900	-10.000%	4	511	-98.160%
2025-12-04	15.5000	15.5000	15.1000	15.1000	+2.027%	2	508	-98.344%
2025-12-02	14.9500	15.0000	14.6000	14.8000	+1.024%	82	506	-98.311%
2025-11-28	14.6500	14.6500	14.6500	14.6500	+26.293%	1	426	-98.294%
2025-11-26	11.6000	11.6000	11.6000	11.6000	+17.172%	2	426	-97.845%
2025-11-25	9.9000	9.9000	9.9000	9.9000	-11.211%	5	426	-97.475%
2025-11-24	10.5700	11.1500	10.5400	11.1500	+6.597%	5	421	-97.758%
2025-11-21	10.0500	10.4600	10.0500	10.4600	-25.552%	5	419	-97.610%
2025-11-19	14.0500	14.0500	14.0500	14.0500	-5.387%	1	423	-98.221%
2025-11-17	16.8000	16.8000	14.2500	14.8500	-19.730%	59	422	-98.316%
2025-11-14	18.5000	18.5000	18.5000	18.5000	-8.143%	1	441	-98.649%
2025-11-13	22.4000	22.4000	20.1400	20.1400	-14.298%	3	440	-98.759%
2025-11-12	23.6000	23.6000	23.5000	23.5000	-6.337%	2	442	-98.936%
2025-11-07	20.0000	25.0900	20.0000	25.0900	+8.147%	8	443	-99.004%
2025-11-06	26.3600	26.4200	23.2000	23.2000	-9.020%	10	444	-98.922%
2025-11-04	27.0000	27.4000	25.5000	25.5000	-38.702%	7	443	-99.020%
2025-10-31	41.6000	41.6000	41.6000	41.6000	+29.959%	2	441	-99.399%
2025-10-30	32.0100	32.0100	32.0100	32.0100	-24.237%	4	443	-99.219%
2025-10-28	43.4500	43.4500	42.2500	42.2500	+43.659%	2	443	-99.408%
2025-10-23	29.9000	29.9000	29.4100	29.4100	+3.084%	10	443	-99.150%
2025-10-22	30.0000	30.0000	28.5000	28.5300	-18.017%	6	443	-99.124%
2025-10-17	33.0000	34.8000	32.0000	34.8000	-0.287%	23	443	-99.282%
2025-10-16	34.9000	34.9000	34.9000	34.9000	-6.684%	2	435	-99.284%
2025-10-14	37.4000	37.4000	37.4000	37.4000	-2.426%	2	433	-99.332%
2025-10-13	43.2000	43.2000	38.3300	38.3300	-7.011%	14	431	-99.348%
2025-10-10	55.0000	57.0000	41.2200	41.2200	-24.325%	39	438	-99.393%
2025-10-09	54.0000	54.4700	54.0000	54.4700	+13.930%	33	466	-99.541%
2025-10-07	47.8100	47.8100	47.8100	47.8100	-7.863%	3	438	-99.477%
2025-10-06	51.6500	51.8900	51.6500	51.8900	+8.534%	5	438	-99.518%
2025-10-03	45.9700	47.8100	45.9700	47.8100	+2.928%	102	436	-99.477%
2025-10-02	44.8500	46.4500	44.8500	46.4500	+34.638%	66	426	-99.462%
2025-09-18	27.3000	34.5000	27.3000	34.5000	+31.179%	8	427	-99.275%
2025-09-12	26.3000	26.3000	26.3000	26.3000	+1.154%	1	426	-99.049%
2025-09-10	26.0000	26.0000	26.0000	26.0000	+12.117%	1	425	-99.038%
2025-09-09	23.7000	23.7000	23.1900	23.1900	+7.860%	22	425	-98.922%
2025-09-05	22.4300	22.4300	21.5000	21.5000	-2.539%	10	441	-98.837%
2025-09-04	22.0600	22.0600	22.0600	22.0600	-8.541%	1	431	-98.867%
2025-08-21	24.1200	24.1200	24.1200	24.1200	+9.537%	4	432	-98.964%
2025-08-20	22.0200	22.0200	22.0200	22.0200	-13.715%	1	432	-98.865%
2025-08-19	25.5200	25.5200	25.5200	25.5200	-5.446%	4	432	-99.020%
2025-08-18	26.9900	26.9900	26.9900	26.9900	-9.853%	28	429	-99.074%
2025-08-11	31.5300	34.2300	29.9400	29.9400	+12.093%	83	429	-99.165%
2025-08-08	26.7800	26.7800	26.7100	26.7100	-1.074%	4	426	-99.064%
2025-08-07	28.1500	28.1500	26.8200	27.0000	+8.260%	20	426	-99.074%
2025-08-06	24.9400	24.9400	24.9400	24.9400	-1.345%	1	424	-98.998%
2025-08-05	27.7000	27.7000	25.0200	25.2800	-13.514%	20	423	-99.011%
2025-08-04	28.8800	30.0500	28.4000	29.2300	-43.188%	183	407	-99.145%
2025-07-29	51.4500	51.4500	51.4500	51.4500	-8.436%	1	278	-99.514%
2025-07-28	58.5200	58.5200	55.8400	56.1900	-9.488%	5	278	-99.555%
2025-07-25	62.0800	62.0800	62.0800	62.0800	-3.423%	1	273	-99.597%
2025-07-23	64.2800	64.2800	64.2800	64.2800	-21.971%	1	274	-99.611%
2025-07-21	82.3800	82.5000	82.3800	82.3800	-1.741%	31	274	-99.697%
2025-07-18	85.4500	85.4500	83.8400	83.8400	+29.383%	32	274	-99.702%
2025-07-15	64.8000	64.8000	64.8000	64.8000	-2.892%	5	273	-99.614%
2025-07-14	66.7300	66.7300	66.7300	66.7300	+7.059%	1	273	-99.625%
2025-07-11	61.7300	62.3300	61.7300	62.3300	+26.047%	5	274	-99.599%
2025-07-09	49.4500	49.4500	49.4500	49.4500	-6.096%	3	277	-99.494%
2025-07-02	48.2100	52.6600	48.2100	52.6600	+19.655%	3	277	-99.525%
2025-07-01	44.0100	48.6400	44.0100	44.0100	-11.091%	37	280	-99.432%
2025-06-27	52.5000	52.5000	49.1000	49.5000	-18.786%	25	249	-99.495%
2025-06-26	59.8000	61.4500	59.7700	60.9500	+29.406%	73	247	-99.590%
2025-06-24	38.2900	47.1100	38.2900	47.1000	+40.597%	31	217	-99.469%
2025-06-20	34.4500	34.4500	33.5000	33.5000	+3.014%	4	192	-99.254%
2025-06-18	21.1500	32.5200	21.1500	32.5200	+112.410%	3	192	-99.231%
2025-06-13	15.5500	15.7800	15.3100	15.3100	-9.835%	6	192	-98.367%
2025-06-12	16.9000	16.9800	16.9000	16.9800	-0.118%	16	192	-98.528%
2025-06-05	17.0000	17.0000	17.0000	17.0000	-25.861%	1	195	-98.529%
2025-05-28	22.9300	22.9300	22.9300	22.9300	-17.041%	1	196	-98.910%
2025-05-16	27.6400	27.6400	27.6400	27.6400	+34.370%	2	197	-99.096%
2025-05-15	20.5700	20.5700	20.5700	20.5700	-19.961%	26	196	-98.785%
2025-05-14	25.7000	25.7000	25.7000	25.7000	+7.173%	40	212	-99.027%
2025-05-13	18.8300	23.9800	18.8300	23.9800	+79.625%	67	241	-98.957%
2025-05-12	13.3500	13.3500	13.3500	13.3500	-1.621%	10	215	-98.127%
2025-05-09	13.5000	13.5700	13.5000	13.5700	+9.524%	40	215	-98.158%
2025-05-07	12.7100	12.7100	12.3900	12.3900	-9.562%	25	235	-97.982%
2025-05-05	13.8800	13.8800	13.5000	13.7000	-6.803%	11	215	-98.175%
2025-05-02	14.7000	14.7000	14.7000	14.7000	+0.341%	2	214	-98.299%
2025-05-01	14.5000	15.1600	14.4300	14.6500	+31.863%	6	214	-98.294%
2025-04-30	12.1300	12.1300	11.1100	11.1100	-28.782%	24	214	-97.750%
2025-04-25	15.2500	15.6000	15.2500	15.6000	+10.795%	100	214	-98.397%
2025-04-23	14.0800	14.0800	14.0800	14.0800	+4.918%	28	214	-98.224%
2025-04-22	9.9500	14.1500	9.9500	13.4200	+30.927%	14	186	-98.137%
2025-04-21	9.2500	10.2700	8.9500	10.2500	+0.688%	44	186	-97.561%
2025-04-17	10.1800	10.4400	10.1800	10.1800	+5.165%	3	202	-97.544%
2025-04-16	9.6900	9.8000	9.6800	9.6800	-13.649%	3	202	-97.417%
2025-04-10	9.6200	11.3600	9.6200	11.2100	-8.564%	7	202	-97.770%
2025-04-09	9.2000	12.2600	9.0900	12.2600	+100.655%	5	203	-97.961%
2025-04-07	6.1100	6.1100	6.1100	6.1100	-31.271%	80	202	-95.908%
2025-04-04	9.4200	9.6200	8.2000	8.8900	-14.272%	10	186	-97.188%
2025-04-03	9.3400	10.7200	9.3400	10.3700	-17.698%	7	189	-97.589%
2025-04-02	12.6800	12.9300	12.2300	12.6000	+12.802%	5	186	-98.016%
2025-03-31	10.5400	11.1700	10.5400	11.1700	-23.283%	4	188	-97.762%
2025-03-27	14.4200	17.1000	12.9700	14.5600	+8.414%	71	188	-98.283%
2025-03-26	14.8100	15.2800	13.4300	13.4300	-13.633%	3	198	-98.138%
2025-03-25	16.7300	16.7300	15.5500	15.5500	-0.064%	5	197	-98.392%
2025-03-24	15.5600	15.5600	15.5600	15.5600	+13.577%	2	198	-98.393%
2025-03-14	13.8000	13.8000	13.7000	13.7000	-21.937%	4	198	-98.175%
2025-03-11	16.3900	17.5500	16.3900	17.5500	-26.936%	4	197	-98.575%
2025-03-06	22.8800	24.0200	22.8800	24.0200	+38.844%	2	199	-98.959%
2025-03-04	17.3000	17.3000	17.3000	17.3000	-5.825%	1	199	-98.555%
2025-02-26	18.3100	18.3700	18.3100	18.3700	+2.112%	2	199	-98.639%
2025-02-25	17.9900	17.9900	17.9900	17.9900	-21.578%	1	199	-98.610%
2025-02-24	22.9400	22.9400	22.9400	22.9400	-48.263%	1	199	-98.910%
2025-02-07	44.7500	44.7500	43.7400	44.3400	+0.658%	6	199	-99.436%
2025-02-06	44.0500	44.0500	44.0500	44.0500	-10.449%	1	198	-99.432%
2025-01-29	49.2300	49.2300	49.1900	49.1900	+3.340%	2	197	-99.492%
2025-01-27	44.7600	47.6000	44.7600	47.6000	-17.433%	2	197	-99.475%
2025-01-23	58.2400	59.6600	57.6500	57.6500	+5.663%	8	197	-99.566%
2025-01-22	54.8500	54.9000	54.3500	54.5600	-8.071%	10	194	-99.542%
2025-01-17	57.8800	59.4000	57.8800	59.3500	+42.429%	8	190	-99.579%
2025-01-08	41.6700	41.6700	41.6700	41.6700	+3.323%	1	190	-99.400%
2024-12-30	40.4800	40.5000	40.3300	40.3300	-36.836%	4	190	-99.380%
2024-12-18	63.8500	63.8500	63.8500	63.8500	-12.354%	1	190	-99.608%
2024-12-17	72.8500	72.8500	72.8500	72.8500	+2.246%	1	191	-99.657%
2024-12-13	72.5000	72.8500	71.2500	71.2500	-5.013%	8	190	-99.649%
2024-12-11	75.8000	77.0000	75.0100	75.0100	-18.547%	239	186	-99.667%
2024-12-06	92.0900	92.0900	92.0900	92.0900	+20.144%	2	28	-99.729%
2024-12-04	76.6500	76.6500	76.6500	76.6500	+6.237%	17	27	-99.674%
2024-12-02	72.6000	72.6000	72.1500	72.1500	-6.213%	12	10	-99.653%
2024-11-29	73.7600	76.9300	73.7600	76.9300	+3.262%	4	9	-99.675%
2024-11-27	74.5900	74.5900	74.5000	74.5000	-13.372%	2	7	-99.664%
2024-11-18	80.7500	86.0000	80.7500	86.0000	0.000%	12	7	-99.709%