Dark

COIN20261218C880
COIN Dec 18 2026 880.00 Call (COIN261218C00880000)
option OPRA

EOD

Jul 31, 2026

0.1000-41.176%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1400	0.1400	0.1000	0.1000	-41.176%	2	961	0.000%
2026-07-29	0.1300	0.1700	0.0100	0.1700	+21.429%	7	960	-41.176%
2026-07-28	0.2400	0.2400	0.0100	0.1400	-6.667%	70	955	-28.571%
2026-07-27	0.1300	0.1800	0.1100	0.1500	0.000%	78	910	-33.333%
2026-07-24	0.1400	0.1500	0.1000	0.1500	-40.000%	6	836	-33.333%
2026-07-22	0.2000	0.2500	0.2000	0.2500	-16.667%	13	834	-60.000%
2026-07-21	0.2800	0.3000	0.2800	0.3000	+100.000%	2	832	-66.667%
2026-07-15	0.1800	0.2400	0.0500	0.1500	-25.000%	39	832	-33.333%
2026-07-13	0.1900	0.2000	0.1900	0.2000	+33.333%	80	803	-50.000%
2026-07-09	0.3600	0.3600	0.1500	0.1500	-54.545%	3	723	-33.333%
2026-07-06	0.3000	0.3300	0.2900	0.3300	+10.000%	28	721	-69.697%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+7.143%	5	693	-66.667%
2026-07-01	0.3500	0.3500	0.2800	0.2800	+21.739%	2	693	-64.286%
2026-06-30	0.2300	0.2300	0.2300	0.2300	+35.294%	2	693	-56.522%
2026-06-26	0.2400	0.2700	0.1700	0.1700	-37.037%	10	691	-41.176%
2026-06-25	0.2600	0.2700	0.2600	0.2700	+8.000%	2	685	-62.963%
2026-06-24	0.2500	0.2500	0.2200	0.2500	-26.471%	27	684	-60.000%
2026-06-23	0.3400	0.3400	0.3400	0.3400	-2.857%	20	667	-70.588%
2026-06-22	0.3500	0.3500	0.3500	0.3500	+2.941%	3	667	-71.429%
2026-06-18	0.3500	0.3500	0.3000	0.3400	-5.556%	23	671	-70.588%
2026-06-17	0.3500	0.3600	0.3500	0.3600	+16.129%	25	671	-72.222%
2026-06-16	0.3100	0.3100	0.3100	0.3100	-11.429%	15	671	-67.742%
2026-06-15	0.5000	0.5000	0.3500	0.3500	+6.061%	11	664	-71.429%
2026-06-12	0.3300	0.3300	0.3300	0.3300	-10.811%	15	664	-69.697%
2026-06-10	0.3900	0.4500	0.3700	0.3700	-19.565%	4	664	-72.973%
2026-06-08	0.4000	0.4600	0.4000	0.4600	-4.167%	4	663	-78.261%
2026-06-05	0.4800	0.4800	0.4800	0.4800	-12.727%	10	660	-79.167%
2026-06-04	0.5500	0.5500	0.5000	0.5500	+14.583%	36	650	-81.818%
2026-06-03	0.4800	0.4800	0.4800	0.4800	+4.348%	1	631	-79.167%
2026-06-01	0.4600	0.4600	0.4600	0.4600	-16.364%	1	631	-78.261%
2026-05-29	0.5600	0.5600	0.4500	0.5500	+52.778%	14	631	-81.818%
2026-05-28	0.3600	0.3600	0.3600	0.3600	-16.279%	2	632	-72.222%
2026-05-27	0.4000	0.4300	0.4000	0.4300	-17.308%	22	632	-76.744%
2026-05-26	0.5200	0.5200	0.5200	0.5200	-13.333%	1	627	-80.769%
2026-05-22	0.4100	0.6000	0.4100	0.6000	-3.226%	3	626	-83.333%
2026-05-21	0.5800	0.6200	0.5800	0.6200	-15.068%	2	625	-83.871%
2026-05-20	0.7300	0.7300	0.7300	0.7300	+30.357%	74	625	-86.301%
2026-05-18	0.7400	0.7400	0.5600	0.5600	-25.333%	2	625	-82.143%
2026-05-15	0.8500	0.8500	0.7400	0.7500	-25.000%	4	625	-86.667%
2026-05-14	0.8000	1.2400	0.7500	1.0000	+25.000%	11	622	-90.000%
2026-05-13	0.7500	0.8000	0.7200	0.8000	+3.896%	40	585	-87.500%
2026-05-12	0.7200	0.8600	0.7200	0.7700	-26.667%	5	585	-87.013%
2026-05-11	0.6500	1.0700	0.6000	1.0500	+59.091%	35	585	-90.476%
2026-05-08	0.8100	0.8100	0.6600	0.6600	-7.042%	4	606	-84.848%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-12.346%	1	606	-85.915%
2026-05-05	0.6600	0.8200	0.6200	0.8100	+6.579%	31	605	-87.654%
2026-05-04	0.5900	0.7600	0.5900	0.7600	+80.952%	5	607	-86.842%
2026-04-29	0.2500	0.4900	0.2500	0.4200	-44.000%	8	604	-76.190%
2026-04-23	0.6500	0.7500	0.6500	0.7500	0.000%	26	600	-86.667%
2026-04-22	0.8500	0.8500	0.7500	0.7500	0.000%	11	599	-86.667%
2026-04-20	0.7000	0.7500	0.7000	0.7500	+7.143%	2	598	-86.667%
2026-04-17	0.5500	0.7500	0.5500	0.7000	+52.174%	12	596	-85.714%
2026-04-16	0.4600	0.4600	0.4600	0.4600	+15.000%	1	593	-78.261%
2026-04-15	0.2500	0.4300	0.2500	0.4000	+42.857%	10	593	-75.000%
2026-04-14	0.2800	0.2800	0.2800	0.2800	+40.000%	15	600	-64.286%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-20.000%	1	600	-50.000%
2026-04-09	0.2500	0.2500	0.2500	0.2500	-30.556%	6	600	-60.000%
2026-04-08	0.3100	0.3700	0.3100	0.3600	-2.703%	7	594	-72.222%
2026-04-07	0.4000	0.4000	0.2500	0.3700	-7.500%	23	596	-72.973%
2026-04-06	0.4400	0.4400	0.4000	0.4000	-11.111%	20	588	-75.000%
2026-04-01	0.4500	0.4500	0.4500	0.4500	+21.622%	1	586	-77.778%
2026-03-30	0.3400	0.3700	0.3400	0.3700	+5.714%	50	586	-72.973%
2026-03-27	0.3300	0.4100	0.3300	0.3500	-16.667%	52	537	-71.429%
2026-03-26	0.4200	0.4200	0.4200	0.4200	-6.667%	1	513	-76.190%
2026-03-25	0.4500	0.4500	0.4500	0.4500	-8.163%	10	512	-77.778%
2026-03-24	0.5000	0.5000	0.4900	0.4900	-15.517%	40	502	-79.592%
2026-03-23	0.5800	0.5800	0.5800	0.5800	+16.000%	5	462	-82.759%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-30.556%	1	457	-80.000%
2026-03-18	0.7200	0.7200	0.7200	0.7200	-20.000%	2	457	-86.111%
2026-03-13	0.9000	0.9000	0.9000	0.9000	+60.714%	15	457	-88.889%
2026-03-11	0.5600	0.5600	0.5600	0.5600	-35.632%	1	457	-82.143%
2026-03-06	0.8700	0.8700	0.8700	0.8700	-3.333%	2	459	-88.506%
2026-03-05	1.0000	1.1100	0.8400	0.9000	-5.263%	13	459	-88.889%
2026-03-04	0.9500	0.9500	0.9500	0.9500	+21.795%	12	469	-89.474%
2026-03-03	0.7800	0.7800	0.7800	0.7800	-13.333%	5	469	-87.179%
2026-02-26	0.7000	0.9000	0.7000	0.9000	+28.571%	6	469	-88.889%
2026-02-25	0.5300	0.9000	0.5300	0.7000	+70.732%	38	457	-85.714%
2026-02-20	0.4400	0.4400	0.4100	0.4100	0.000%	3	457	-75.610%
2026-02-17	0.4800	0.5100	0.4000	0.4100	-21.154%	15	456	-75.610%
2026-02-13	0.6000	0.6800	0.5200	0.5200	+15.556%	6	445	-80.769%
2026-02-11	0.4500	0.4500	0.4500	0.4500	0.000%	5	445	-77.778%
2026-02-09	0.4500	0.4500	0.4500	0.4500	-15.094%	5	445	-77.778%
2026-02-06	0.7000	0.7000	0.5200	0.5300	+6.000%	17	440	-81.132%
2026-02-05	0.6100	0.6100	0.5000	0.5000	-37.500%	35	441	-80.000%
2026-02-04	0.7600	0.8000	0.7500	0.8000	-3.614%	5	408	-87.500%
2026-02-03	0.9000	0.9000	0.8100	0.8300	-3.488%	8	409	-87.952%
2026-01-30	0.9500	0.9500	0.8600	0.8600	-2.273%	5	406	-88.372%
2026-01-29	0.8500	0.8800	0.8000	0.8800	-4.348%	8	406	-88.636%
2026-01-27	0.9000	1.0000	0.9000	0.9200	+9.524%	29	401	-89.130%
2026-01-26	1.0000	1.0000	0.8400	0.8400	-23.636%	6	408	-88.095%
2026-01-23	1.1000	1.1000	1.1000	1.1000	-15.385%	2	408	-90.909%
2026-01-22	1.4000	1.4000	1.3000	1.3000	-7.143%	13	406	-92.308%
2026-01-20	1.5500	1.5600	1.3800	1.4000	-22.222%	13	396	-92.857%
2026-01-16	1.9500	2.1000	1.8000	1.8000	-16.667%	24	403	-94.444%
2026-01-15	1.9500	2.1900	1.8000	2.1600	-15.294%	19	403	-95.370%
2026-01-14	2.8000	3.2000	2.4700	2.5500	+8.511%	26	404	-96.078%
2026-01-13	2.1800	2.3500	2.1800	2.3500	+30.556%	3	403	-95.745%
2026-01-12	1.9000	1.9000	1.8000	1.8000	-7.216%	20	404	-94.444%
2026-01-09	1.9600	2.1000	1.8500	1.9400	-9.346%	64	384	-94.845%
2026-01-08	2.1000	2.4000	1.9100	2.1400	-4.036%	637	386	-95.327%
2026-01-07	2.1500	2.2400	1.9500	2.2300	-3.043%	346	357	-95.516%
2026-01-06	2.6500	2.6500	2.3000	2.3000	-4.959%	3	285	-95.652%
2026-01-05	1.9000	2.6500	1.9000	2.4200	+72.857%	59	262	-95.868%
2025-12-31	1.4300	1.4300	1.4000	1.4000	-5.405%	11	262	-92.857%
2025-12-30	1.4800	1.4800	1.4800	1.4800	-12.941%	10	262	-93.243%
2025-12-23	1.9500	1.9500	1.7000	1.7000	-21.659%	15	272	-94.118%
2025-12-19	2.4900	2.4900	2.0500	2.1700	+1.402%	13	257	-95.392%
2025-12-18	2.1400	2.1400	2.1400	2.1400	-8.155%	4	256	-95.327%
2025-12-17	2.9300	3.0500	2.3300	2.3300	-21.284%	19	256	-95.708%
2025-12-16	2.9600	2.9600	2.9600	2.9600	-10.303%	2	256	-96.622%
2025-12-15	3.1500	3.5300	3.1500	3.3000	-17.706%	30	256	-96.970%
2025-12-12	4.3500	4.3500	3.9000	4.0100	+5.526%	6	251	-97.506%
2025-12-11	3.8000	3.8000	3.8000	3.8000	-17.391%	5	247	-97.368%
2025-12-10	4.2000	4.6000	4.1100	4.6000	-6.694%	16	242	-97.826%
2025-12-09	4.6500	4.9300	4.6500	4.9300	+10.787%	3	234	-97.972%
2025-12-08	4.4200	4.4500	4.4200	4.4500	+5.450%	4	232	-97.753%
2025-12-05	4.2600	4.2600	4.2200	4.2200	-16.765%	4	232	-97.630%
2025-12-04	5.0700	5.1000	5.0700	5.0700	+1.400%	4	232	-98.028%
2025-12-02	4.7500	5.2100	4.5000	5.0000	+23.153%	17	231	-98.000%
2025-12-01	4.2300	4.2500	4.0600	4.0600	-14.526%	7	230	-97.537%
2025-11-28	4.8100	4.9600	4.7500	4.7500	+10.465%	6	224	-97.895%
2025-11-26	4.3000	4.3000	4.3000	4.3000	+28.358%	5	216	-97.674%
2025-11-25	2.8500	3.3500	2.8500	3.3500	-4.286%	8	216	-97.015%
2025-11-24	3.3200	3.5000	3.3200	3.5000	-0.568%	6	220	-97.143%
2025-11-21	3.4900	3.5500	3.4900	3.5200	+8.978%	20	216	-97.159%
2025-11-20	4.2200	4.2200	3.2300	3.2300	-28.222%	63	206	-96.904%
2025-11-19	4.5000	4.5000	4.5000	4.5000	-12.451%	2	158	-97.778%
2025-11-17	6.2100	6.2100	5.0000	5.1400	-31.921%	18	158	-98.054%
2025-11-14	7.6000	7.6000	7.5500	7.5500	-5.625%	3	148	-98.675%
2025-11-13	8.8000	8.9200	7.5400	8.0000	-11.012%	12	147	-98.750%
2025-11-12	8.9900	8.9900	8.9900	8.9900	-18.273%	2	140	-98.888%
2025-11-10	11.0000	11.0000	11.0000	11.0000	+46.667%	6	138	-99.091%
2025-11-07	7.5000	7.5000	7.5000	7.5000	-19.268%	4	144	-98.667%
2025-11-06	10.6000	10.6000	8.1500	9.2900	-19.147%	25	140	-98.924%
2025-11-05	10.5600	11.4900	10.4500	11.4900	+5.316%	22	158	-99.130%
2025-11-04	11.4000	12.0000	10.9000	10.9100	-17.536%	9	141	-99.083%
2025-11-03	13.1200	13.2300	12.9800	13.2300	-4.614%	7	145	-99.244%
2025-10-31	13.8700	13.8700	13.8700	13.8700	+1.985%	1	145	-99.279%
2025-10-30	15.5800	15.5800	13.5400	13.6000	-22.197%	73	145	-99.265%
2025-10-29	17.4800	17.4800	17.4800	17.4800	-4.481%	2	117	-99.428%
2025-10-28	18.0000	18.4300	18.0000	18.3000	-10.294%	48	119	-99.454%
2025-10-27	18.5300	20.8300	18.5300	20.4000	+16.905%	50	111	-99.510%
2025-10-24	15.4400	17.5700	15.2000	17.4500	+34.334%	36	111	-99.427%
2025-10-23	13.0300	13.5000	12.9900	12.9900	+1.484%	19	102	-99.230%
2025-10-22	12.7100	12.8000	11.5600	12.8000	-14.667%	19	112	-99.219%
2025-10-21	14.5000	15.0000	14.5000	15.0000	-10.448%	3	97	-99.333%
2025-10-20	16.7500	16.7500	16.7500	16.7500	+16.319%	1	97	-99.403%
2025-10-17	14.4000	14.4000	14.4000	14.4000	-20.000%	10	96	-99.306%
2025-10-14	18.0000	18.0000	18.0000	18.0000	-3.537%	1	96	-99.444%
2025-10-13	18.6600	18.6600	18.6600	18.6600	-10.288%	7	95	-99.464%
2025-10-10	23.7200	23.8200	20.7000	20.8000	-12.605%	8	95	-99.519%
2025-10-09	23.8300	26.1000	23.8000	23.8000	-4.800%	19	90	-99.580%
2025-10-08	25.0000	25.0000	25.0000	25.0000	+34.409%	1	81	-99.600%
2025-10-07	23.4000	23.4000	18.6000	18.6000	-25.749%	5	81	-99.462%
2025-10-06	20.8300	25.0500	20.8300	25.0500	+18.328%	89	84	-99.601%
2025-10-03	21.1700	21.1700	21.1700	21.1700	+8.564%	1	67	-99.528%
2025-10-02	18.6000	19.8000	18.6000	19.5000	+24.760%	13	67	-99.487%
2025-10-01	14.3600	15.6300	14.3600	15.6300	+5.253%	30	68	-99.360%
2025-09-30	14.8500	14.8500	14.8500	14.8500	+11.236%	5	46	-99.327%
2025-09-29	12.0000	13.3500	12.0000	13.3500	+51.532%	7	41	-99.251%
2025-09-25	8.8100	8.8100	8.8100	8.8100	-25.654%	2	38	-98.865%
2025-09-23	12.1500	12.1500	11.8500	11.8500	-8.846%	2	38	-99.156%
2025-09-22	13.0000	13.0000	13.0000	13.0000	-10.345%	1	37	-99.231%
2025-09-18	13.6000	14.5000	13.4100	14.5000	+48.718%	4	38	-99.310%
2025-09-17	10.6200	10.6700	9.7500	9.7500	-10.714%	10	37	-98.974%
2025-09-15	10.5900	10.9200	10.5900	10.9200	+7.059%	6	41	-99.084%
2025-09-12	10.2000	10.2000	10.2000	10.2000	+2.000%	1	36	-99.020%
2025-09-10	10.0000	10.0000	10.0000	10.0000	+6.383%	1	36	-99.000%
2025-09-03	9.5700	9.5700	9.4000	9.4000	-3.093%	2	36	-98.936%
2025-08-29	9.5000	9.7000	9.5000	9.7000	-8.491%	3	36	-98.969%
2025-08-25	10.7000	10.7600	10.6000	10.6000	+7.071%	6	36	-99.057%
2025-08-20	9.9000	9.9000	9.9000	9.9000	+11.486%	1	35	-98.990%
2025-08-19	11.0400	11.0400	8.8800	8.8800	-27.094%	3	35	-98.874%
2025-08-18	11.0100	12.1800	11.0100	12.1800	-10.111%	2	34	-99.179%
2025-08-14	13.5500	13.5500	13.5500	13.5500	-3.696%	1	34	-99.262%
2025-08-13	16.0000	16.0000	13.5500	14.0700	+10.613%	11	35	-99.289%
2025-08-12	12.0000	12.7200	12.0000	12.7200	-2.529%	2	29	-99.214%
2025-08-11	14.2500	14.2500	12.8500	13.0500	+19.725%	7	28	-99.234%
2025-08-08	10.8000	10.9000	10.8000	10.9000	+3.810%	2	23	-99.083%
2025-08-07	12.2000	12.2000	10.5000	10.5000	+1.449%	6	22	-99.048%
2025-08-05	11.4500	11.4500	10.3500	10.3500	-15.717%	3	17	-99.034%
2025-08-04	11.5900	12.2800	11.5900	12.2800	-48.512%	2	14	-99.186%
2025-07-29	23.3500	24.4000	23.3500	23.8500	-13.273%	4	12	-99.581%
2025-07-28	27.5000	27.5000	27.5000	27.5000	-10.714%	1	12	-99.636%
2025-07-25	30.8700	30.8700	30.7000	30.8000	-24.694%	3	12	-99.675%
2025-07-21	43.9500	43.9500	40.9000	40.9000	0.000%	12	12	-99.756%