Dark

COIN20261218C690
COIN Dec 18 2026 690.00 Call (COIN261218C00690000)
option OPRA

Inactive

Jul 16, 2026

0.5000-33.333%(-0.2500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5000	0.5000	0.5000	0.5000	-33.333%	10	779	0.000%
2026-07-01	0.7500	0.7500	0.7500	0.7500	+127.273%	1	780	-33.333%
2026-06-30	0.3300	0.3300	0.3300	0.3300	-32.653%	1	780	+51.515%
2026-06-25	0.4900	0.4900	0.4900	0.4900	-51.000%	1	780	+2.041%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-33.333%	2	780	-50.000%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-36.441%	11	780	-66.667%
2026-05-04	2.3600	2.3600	2.3600	2.3600	-20.539%	38	769	-78.814%
2026-04-21	1.5400	2.9700	1.5400	2.9700	+209.375%	2	769	-83.165%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-57.709%	1	769	-47.917%
2026-03-04	2.0000	2.2900	2.0000	2.2700	+467.500%	35	770	-77.974%
2026-02-20	1.1500	1.1500	0.4000	0.4000	-65.217%	3	773	+25.000%
2026-02-09	1.1500	1.1500	1.1500	1.1500	+15.000%	1	772	-56.522%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-49.749%	9	771	-50.000%
2026-02-04	1.9900	1.9900	1.9900	1.9900	-5.238%	7	771	-74.874%
2026-01-26	2.1000	2.1000	2.1000	2.1000	-50.000%	30	771	-76.190%
2026-01-12	4.2000	4.2000	4.2000	4.2000	-9.677%	2	741	-88.095%
2026-01-08	4.6500	4.6500	4.6500	4.6500	-16.216%	1	743	-89.247%
2026-01-05	5.5500	5.5500	5.5500	5.5500	+58.571%	22	766	-90.991%
2025-12-29	3.6300	3.7600	3.5000	3.5000	-30.966%	39	766	-85.714%
2025-12-18	5.0700	5.0700	5.0700	5.0700	-49.802%	30	737	-90.138%
2025-12-02	10.1000	10.1000	10.1000	10.1000	+12.222%	1	707	-95.050%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-8.907%	1	708	-94.444%
2025-11-28	9.8800	9.8800	9.8800	9.8800	+22.733%	39	707	-94.939%
2025-11-26	8.0500	8.0500	8.0500	8.0500	+9.524%	5	741	-93.789%
2025-11-24	7.3500	7.3500	7.3500	7.3500	+5.000%	15	741	-93.197%
2025-11-20	7.9500	7.9500	7.0000	7.0000	-31.507%	2	741	-92.857%
2025-11-17	12.3200	12.3200	10.0300	10.2200	-26.948%	7	743	-95.108%
2025-11-13	15.7000	15.7000	13.9900	13.9900	-17.609%	2	748	-96.426%
2025-11-12	16.9800	16.9800	16.9800	16.9800	-18.756%	1	746	-97.055%
2025-11-10	20.9000	20.9000	20.9000	20.9000	+19.088%	50	746	-97.608%
2025-11-06	17.1000	17.5500	17.1000	17.5500	-6.200%	3	696	-97.151%
2025-11-04	18.7100	18.7100	18.7100	18.7100	-19.665%	39	699	-97.328%
2025-11-03	23.7000	23.7000	23.2900	23.2900	-34.228%	2	660	-97.853%
2025-10-27	31.0200	35.4100	31.0200	35.4100	+34.741%	41	675	-98.588%
2025-10-24	26.2800	26.2800	26.2800	26.2800	+24.609%	39	675	-98.097%
2025-10-22	21.3800	21.3800	21.0900	21.0900	-14.788%	41	714	-97.629%
2025-10-17	24.7500	24.7500	24.7500	24.7500	-42.972%	6	675	-97.980%
2025-10-10	44.5000	44.5000	43.4000	43.4000	+8.229%	21	681	-98.848%
2025-10-06	40.1000	40.1000	40.1000	40.1000	+17.941%	5	700	-98.753%
2025-10-02	32.1500	34.0000	31.7000	34.0000	+25.693%	68	695	-98.529%
2025-10-01	27.0500	27.0500	27.0500	27.0500	+6.538%	1	646	-98.152%
2025-09-19	25.1400	25.3900	25.1400	25.3900	-2.158%	2	646	-98.031%
2025-09-18	20.7400	25.9500	20.7400	25.9500	+44.407%	76	647	-98.073%
2025-09-15	17.9700	17.9700	17.9700	17.9700	+18.614%	4	723	-97.218%
2025-09-08	15.1000	15.1500	15.1000	15.1500	+1.678%	2	723	-96.700%
2025-09-05	14.9000	14.9000	14.9000	14.9000	-10.511%	2	722	-96.644%
2025-09-03	16.7500	16.7500	16.6500	16.6500	+7.837%	2	722	-96.997%
2025-09-02	15.4400	15.4400	15.4400	15.4400	-13.983%	30	722	-96.762%
2025-08-28	18.0500	18.0500	17.9500	17.9500	-18.409%	2	692	-97.214%
2025-08-22	22.0000	22.0000	22.0000	22.0000	+31.500%	1	692	-97.727%
2025-08-20	17.3200	17.3200	16.7300	16.7300	-11.715%	59	691	-97.011%
2025-08-19	18.9000	18.9500	18.9000	18.9500	-14.640%	2	632	-97.361%
2025-08-15	22.1500	22.2000	22.1500	22.2000	-5.732%	2	632	-97.748%
2025-08-14	23.5500	23.5500	23.5500	23.5500	-9.423%	1	631	-97.877%
2025-08-13	28.5000	28.5000	26.0000	26.0000	+18.182%	2	630	-98.077%
2025-08-12	22.1500	22.1500	22.0000	22.0000	-4.348%	3	630	-97.727%
2025-08-11	23.0000	23.0000	23.0000	23.0000	+9.785%	1	630	-97.826%
2025-08-07	20.8500	20.9500	20.8500	20.9500	+14.481%	2	631	-97.613%
2025-08-06	17.3000	18.3000	17.3000	18.3000	-13.882%	32	631	-97.268%
2025-08-04	21.7000	21.7000	21.2500	21.2500	-0.188%	2	630	-97.647%
2025-08-01	22.2500	22.4000	21.2900	21.2900	-55.949%	51	630	-97.651%
2025-07-25	48.0000	48.3300	48.0000	48.3300	-6.246%	2	632	-98.965%
2025-07-23	51.5500	51.5500	51.5500	51.5500	-7.201%	9	631	-99.030%
2025-07-22	54.1900	56.9300	53.5000	55.5500	-14.407%	35	640	-99.100%
2025-07-21	67.0500	67.0500	64.9000	64.9000	+4.341%	3	669	-99.230%
2025-07-18	72.2700	72.2700	62.2000	62.2000	+9.123%	44	669	-99.196%
2025-07-17	58.0000	58.0000	57.0000	57.0000	-0.035%	2	629	-99.123%
2025-07-16	57.5000	57.5000	57.0200	57.0200	+30.990%	2	629	-99.123%
2025-07-10	43.5300	43.5300	43.5300	43.5300	+3.372%	39	631	-98.851%
2025-07-09	42.1100	42.1100	42.1100	42.1100	+20.280%	39	631	-98.813%
2025-07-08	35.0100	35.0100	35.0100	35.0100	-8.828%	1	631	-98.572%
2025-07-02	36.8300	38.4000	36.8300	38.4000	+11.304%	2	631	-98.698%
2025-07-01	34.5000	34.5000	34.5000	34.5000	-10.691%	1	738	-98.551%
2025-06-30	38.6300	38.6300	38.6300	38.6300	-0.847%	1	738	-98.706%
2025-06-27	43.7200	43.7200	38.9600	38.9600	-17.910%	4	737	-98.717%
2025-06-26	47.4600	47.4600	47.4600	47.4600	+18.502%	1	738	-98.946%
2025-06-25	40.9500	45.5000	38.6300	40.0500	+5.146%	9	738	-98.752%
2025-06-24	32.1000	38.0900	32.1000	38.0900	+53.095%	16	741	-98.687%
2025-06-23	25.7500	26.5000	24.8800	24.8800	-9.494%	43	727	-97.990%
2025-06-20	26.2000	27.4900	25.4500	27.4900	+14.542%	144	726	-98.181%
2025-06-18	21.0000	24.7000	20.1300	24.0000	+56.863%	128	799	-97.917%
2025-06-16	13.3500	15.3000	13.2900	15.3000	+27.500%	41	799	-96.732%
2025-06-13	11.2900	12.0000	11.0600	12.0000	-0.580%	48	799	-95.833%
2025-06-12	12.1900	12.1900	12.0700	12.0700	-13.786%	23	790	-95.857%
2025-06-11	14.0000	14.0000	14.0000	14.0000	-3.448%	1	767	-96.429%
2025-06-10	14.7600	15.1100	14.5000	14.5000	-3.974%	7	766	-96.552%
2025-06-09	14.8300	15.1000	14.8300	15.1000	+4.426%	2	766	-96.689%
2025-06-06	14.3700	14.5100	14.2500	14.4600	+9.463%	38	766	-96.542%
2025-06-05	14.2000	14.2000	13.2100	13.2100	-12.978%	10	766	-96.215%
2025-06-04	16.2700	16.5200	15.1500	15.1800	-6.122%	82	768	-96.706%
2025-06-03	16.6000	16.8200	16.0900	16.1700	+14.276%	208	791	-96.908%
2025-06-02	14.0500	14.1500	14.0500	14.1500	0.000%	6	678	-96.466%
2025-05-30	13.8900	15.1400	13.1000	14.1500	-19.602%	76	678	-96.466%
2025-05-28	18.0000	18.0500	17.3500	17.6000	-21.076%	16	661	-97.159%
2025-05-22	19.9900	22.3000	18.8200	22.3000	+6.954%	31	666	-97.758%
2025-05-21	21.7500	21.7500	20.7000	20.8500	+6.650%	46	665	-97.602%
2025-05-20	20.3000	21.0700	19.4400	19.5500	-3.074%	9	688	-97.442%
2025-05-19	20.1800	20.4300	20.0600	20.1700	-1.224%	40	682	-97.521%
2025-05-16	19.0400	21.8600	19.0400	20.4200	+11.585%	108	680	-97.551%
2025-05-15	18.5200	20.1500	15.5900	18.3000	-3.684%	92	680	-97.268%
2025-05-14	18.8000	20.6500	17.9800	19.0000	+4.626%	312	694	-97.368%
2025-05-13	14.0000	21.0000	13.1200	18.1600	+96.324%	190	808	-97.247%
2025-05-12	9.0300	10.1600	8.7300	9.2500	+3.352%	140	820	-94.595%
2025-05-09	11.4200	11.4200	8.9500	8.9500	-17.663%	286	762	-94.413%
2025-05-08	10.2900	11.0000	10.2900	10.8700	+17.008%	66	764	-95.400%
2025-05-07	9.6400	9.6400	8.8500	9.2900	+3.222%	166	764	-94.618%
2025-05-05	9.9500	10.6100	9.0000	9.0000	-14.286%	35	810	-94.444%
2025-05-02	10.6800	12.0000	10.4900	10.5000	-0.662%	78	800	-95.238%
2025-05-01	10.6500	11.0500	10.4500	10.5700	+0.190%	5	785	-95.270%
2025-04-30	10.3500	10.5500	10.0500	10.5500	-12.157%	3	786	-95.261%
2025-04-29	11.2500	12.0100	10.0500	12.0100	+13.731%	54	785	-95.837%
2025-04-28	11.9700	12.7300	10.3000	10.5600	-15.588%	257	736	-95.265%
2025-04-25	12.1500	13.0000	11.7700	12.5100	+9.162%	150	679	-96.003%
2025-04-24	10.4200	12.0900	9.8000	11.4600	+15.758%	267	669	-95.637%
2025-04-23	15.3000	15.3000	8.0500	9.9000	-8.248%	459	723	-94.949%
2025-04-22	10.2100	10.8400	10.2100	10.7900	+37.452%	94	521	-95.366%
2025-04-17	7.8900	7.9700	7.8500	7.8500	+2.614%	4	448	-93.631%
2025-04-16	7.5800	7.6500	7.5800	7.6500	-2.299%	2	448	-93.464%
2025-04-15	8.1200	8.1200	7.8300	7.8300	-6.002%	3	448	-93.614%
2025-04-14	8.3300	8.3300	8.3300	8.3300	-4.800%	1	446	-93.998%
2025-04-11	7.6900	8.9500	5.3500	8.7500	+3.550%	212	446	-94.286%
2025-04-10	7.5000	8.4500	5.7500	8.4500	+1.441%	204	485	-94.083%
2025-04-09	7.0400	8.3300	7.0400	8.3300	-1.303%	52	484	-93.998%
2025-04-08	7.6400	8.6000	6.2500	8.4400	+20.571%	327	489	-94.076%
2025-04-07	8.0000	8.0000	6.4000	7.0000	+0.719%	13	252	-92.857%
2025-04-04	7.1900	7.2500	6.9500	6.9500	-11.239%	6	250	-92.806%
2025-04-03	7.7500	7.8300	7.7500	7.8300	-5.889%	4	249	-93.614%
2025-04-01	8.5200	8.5200	8.3200	8.3200	-1.771%	5	248	-93.990%
2025-03-31	8.3800	8.6100	7.8400	8.4700	-6.098%	81	248	-94.097%
2025-03-28	9.0200	9.0200	9.0200	9.0200	-14.906%	2	249	-94.457%
2025-03-27	10.5300	11.1200	9.5400	10.6000	-11.519%	151	249	-95.283%
2025-03-26	11.3500	11.9800	10.5500	11.9800	-8.199%	16	203	-95.826%
2025-03-25	13.0500	13.0500	13.0500	13.0500	+3.081%	1	203	-96.169%
2025-03-24	11.5500	12.6600	11.5500	12.6600	+15.091%	42	203	-96.051%
2025-03-21	10.1100	11.0000	10.1100	11.0000	+1.010%	6	202	-95.455%
2025-03-20	11.3800	11.9200	10.5500	10.8900	+0.184%	10	201	-95.409%
2025-03-19	10.5000	11.0200	10.5000	10.8700	+9.577%	5	201	-95.400%
2025-03-18	10.0800	10.0800	9.8100	9.9200	-15.932%	4	200	-94.960%
2025-03-17	11.8000	11.8000	11.8000	11.8000	+10.384%	1	200	-95.763%
2025-03-14	10.8200	10.8200	10.6900	10.6900	+1.327%	4	201	-95.323%
2025-03-13	11.6000	11.6000	10.5500	10.5500	-20.377%	9	195	-95.261%
2025-03-12	12.2000	13.6000	12.2000	13.2500	+4.743%	3	195	-96.226%
2025-03-11	12.7400	12.7400	12.6500	12.6500	+4.545%	2	195	-96.047%
2025-03-10	12.7300	12.7300	12.1000	12.1000	-32.402%	3	194	-95.868%
2025-03-07	18.4000	18.9000	17.9000	17.9000	-3.139%	284	191	-97.207%
2025-03-05	18.4700	18.4800	18.4700	18.4800	+23.200%	2	244	-97.294%
2025-03-04	14.0000	15.0000	14.0000	15.0000	-0.859%	7	244	-96.667%
2025-03-03	17.0000	17.0000	15.1300	15.1300	+13.759%	4	244	-96.695%
2025-02-28	13.3000	13.3000	13.3000	13.3000	-11.333%	2	244	-96.241%
2025-02-27	16.2400	16.4800	14.4500	15.0000	-1.445%	8	243	-96.667%
2025-02-26	16.0500	16.0500	13.9000	15.2200	+1.467%	208	243	-96.715%
2025-02-25	14.0600	15.2700	14.0600	15.0000	-19.528%	7	276	-96.667%
2025-02-24	17.7000	18.6400	17.7000	18.6400	-10.385%	2	275	-97.318%
2025-02-21	24.1500	24.1500	20.8000	20.8000	-15.960%	10	277	-97.596%
2025-02-20	24.7500	25.1000	24.0500	24.7500	-1.000%	6	276	-97.980%
2025-02-19	27.7000	28.2800	25.0000	25.0000	-7.579%	9	273	-98.000%
2025-02-18	31.2500	31.2500	27.0500	27.0500	-19.374%	49	272	-98.152%
2025-02-14	33.7800	33.7800	32.7000	33.5500	-19.157%	8	252	-98.510%
2025-02-13	40.8500	41.5000	37.8100	41.5000	+28.086%	7	252	-98.795%
2025-02-12	31.1400	32.6000	31.0800	32.4000	+2.759%	5	248	-98.457%
2025-02-11	31.0000	31.5300	31.0000	31.5300	-12.001%	2	246	-98.414%
2025-02-10	36.0300	36.0300	35.8300	35.8300	+2.371%	2	244	-98.605%
2025-02-07	36.5000	36.5000	34.2800	35.0000	-2.371%	16	244	-98.571%
2025-02-06	35.1000	35.8500	34.9000	35.8500	-5.434%	7	245	-98.605%
2025-02-05	37.9800	37.9800	37.9100	37.9100	-5.391%	2	242	-98.681%
2025-02-04	40.3300	40.3300	40.0700	40.0700	-15.034%	2	242	-98.752%
2025-01-31	47.2000	47.7100	47.1600	47.1600	-2.863%	60	242	-98.940%
2025-01-30	48.4000	49.1200	48.4000	48.5500	+20.771%	76	240	-98.970%
2025-01-29	40.6000	40.6000	40.2000	40.2000	-7.159%	2	207	-98.756%
2025-01-27	43.5000	43.5000	43.3000	43.3000	-13.607%	2	206	-98.845%
2025-01-24	50.2500	50.2500	49.9500	50.1200	+4.091%	8	206	-99.002%
2025-01-23	48.5700	50.0000	47.4000	48.1500	+1.797%	81	204	-98.962%
2025-01-22	47.5500	47.6500	44.3000	47.3000	-5.115%	117	165	-98.943%
2025-01-21	42.3000	51.5000	42.2500	49.8500	+4.595%	60	105	-98.997%
2025-01-17	49.9500	50.6500	47.6600	47.6600	+22.677%	104	102	-98.951%
2025-01-15	38.5600	38.8500	38.5500	38.8500	+11.960%	4	102	-98.713%
2025-01-14	35.9500	35.9500	34.7000	34.7000	+0.173%	3	101	-98.559%
2025-01-10	33.7500	35.0000	33.7500	34.6400	-5.946%	122	99	-98.557%
2025-01-08	36.4000	37.2800	34.3000	36.8300	-0.621%	27	21	-98.642%
2025-01-07	36.9600	37.0600	36.9600	37.0600	-2.730%	2	21	-98.651%
2025-01-03	38.1000	38.1000	38.1000	38.1000	+15.560%	2	21	-98.688%
2024-12-31	33.2200	33.2500	32.7500	32.9700	-0.991%	22	9	-98.483%
2024-12-30	33.3000	33.3000	33.3000	33.3000	-21.647%	7	9	-98.498%
2024-12-23	42.5000	42.5000	42.5000	42.5000	-7.185%	1	3	-98.824%
2024-12-20	45.3500	47.4600	45.3500	45.7900	0.000%	17	3	-98.908%