Dark

COIN20260918P100
COIN Sep 18 2026 100.00 Put (COIN260918P00100000)
option OPRA

EOD

Aug 3, 2026

1.07-14.400%(-0.18)276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.6000	1.6000	0.8900	1.0700	-14.400%	276	3,126	0.000%
2026-07-31	0.9400	1.6600	0.9200	1.2500	+40.449%	498	3,008	-14.400%
2026-07-30	0.8800	0.8900	0.8500	0.8900	0.000%	71	2,687	+20.225%
2026-07-29	0.8600	1.1300	0.7500	0.8900	-5.319%	161	2,687	+20.225%
2026-07-28	0.9400	0.9400	0.9400	0.9400	0.000%	1	2,684	+13.830%
2026-07-27	1.0400	1.1700	0.9400	0.9400	-27.692%	77	2,684	+13.830%
2026-07-24	1.5000	1.5000	1.2300	1.3000	+4.000%	49	2,700	-17.692%
2026-07-23	1.2500	1.3500	1.1700	1.2500	+8.696%	143	2,684	-14.400%
2026-07-22	1.1200	1.1500	1.1200	1.1500	+27.778%	25	2,711	-6.957%
2026-07-21	1.2000	1.2000	0.8000	0.9000	-40.789%	135	2,688	+18.889%
2026-07-20	1.8300	1.8300	1.4600	1.5200	-15.556%	378	2,627	-29.605%
2026-07-17	2.0700	2.0700	1.7000	1.8000	+12.500%	22	2,627	-40.556%
2026-07-16	1.5400	1.6000	1.4100	1.6000	0.000%	67	2,610	-33.125%
2026-07-15	1.6800	1.6800	1.5400	1.6000	-20.000%	24	2,608	-33.125%
2026-07-14	1.8500	2.0000	1.7000	2.0000	0.000%	53	2,613	-46.500%
2026-07-13	2.0000	2.1000	1.9300	2.0000	+4.712%	108	2,608	-46.500%
2026-07-10	1.6800	1.9600	1.6800	1.9100	-6.373%	26	2,565	-43.979%
2026-07-09	2.1600	2.1600	1.9300	2.0400	-4.673%	78	2,574	-47.549%
2026-07-08	2.1900	2.2000	2.0600	2.1400	+8.629%	32	2,591	-50.000%
2026-07-07	2.1300	2.1300	1.8500	1.9700	+2.604%	15	2,588	-45.685%
2026-07-06	2.2000	2.4600	1.9200	1.9200	-14.667%	138	2,595	-44.271%
2026-07-02	2.0400	2.2600	2.0000	2.2500	-5.063%	79	2,501	-52.444%
2026-07-01	2.7600	2.7600	2.3000	2.3700	-34.349%	30	2,501	-54.852%
2026-06-30	3.5000	3.7000	3.5000	3.6100	+12.813%	64	2,501	-70.360%
2026-06-29	3.5000	3.6000	3.1900	3.2000	-12.329%	11	2,449	-66.563%
2026-06-26	4.0000	4.0300	3.4800	3.6500	-13.095%	36	2,449	-70.685%
2026-06-25	3.4800	4.2000	3.4800	4.2000	+18.310%	105	2,444	-74.524%
2026-06-24	2.7000	3.5500	2.7000	3.5500	+44.898%	75	2,469	-69.859%
2026-06-23	2.6900	2.6900	2.4000	2.4500	+7.456%	42	2,445	-56.327%
2026-06-22	1.8100	2.2800	1.8100	2.2800	+5.069%	137	2,425	-53.070%
2026-06-18	2.1600	2.1700	2.1600	2.1700	-5.240%	39	2,349	-50.691%
2026-06-17	2.3400	2.3400	2.0800	2.2900	+14.500%	31	2,349	-53.275%
2026-06-16	2.3000	2.3000	2.0000	2.0000	-8.676%	39	2,349	-46.500%
2026-06-15	2.6700	2.9700	2.0500	2.1900	-34.627%	86	2,347	-51.142%
2026-06-12	3.1300	3.3500	3.1300	3.3500	-16.250%	21	2,361	-68.060%
2026-06-11	4.0000	4.0000	4.0000	4.0000	0.000%	10	2,341	-73.250%
2026-06-10	3.7500	4.0000	3.6300	4.0000	-9.707%	80	2,341	-73.250%
2026-06-09	3.6700	4.4300	3.4500	4.4300	+26.571%	66	2,333	-75.847%
2026-06-08	3.5500	3.8600	3.5000	3.5000	-30.000%	59	2,303	-69.429%
2026-06-05	4.0000	5.2000	4.0000	5.0000	+50.602%	366	2,280	-78.600%
2026-06-04	3.3000	3.3500	3.3000	3.3200	+2.786%	19	2,259	-67.771%
2026-06-03	3.0500	3.2300	3.0000	3.2300	+17.029%	19	2,258	-66.873%
2026-06-02	2.8000	2.9300	2.6000	2.7600	+17.949%	32	2,244	-61.232%
2026-06-01	2.6600	2.6600	2.3400	2.3400	+10.900%	25	2,227	-54.274%
2026-05-29	2.3500	2.3600	2.1100	2.1100	-16.929%	17	2,204	-49.289%
2026-05-28	2.8900	2.9000	2.4700	2.5400	-3.788%	47	2,211	-57.874%
2026-05-27	2.6300	2.8600	2.6300	2.6400	+2.724%	61	2,186	-59.470%
2026-05-26	2.5700	2.5700	2.5700	2.5700	+8.898%	1	2,209	-58.366%
2026-05-22	2.3600	2.3600	2.3600	2.3600	+4.889%	1	2,208	-54.661%
2026-05-21	2.4000	2.4000	2.2500	2.2500	+1.810%	2	2,207	-52.444%
2026-05-20	2.2000	2.2100	2.2000	2.2100	-7.143%	15	2,207	-51.584%
2026-05-19	2.3800	2.3800	2.3800	2.3800	-16.783%	1	2,214	-55.042%
2026-05-18	2.8000	2.8600	2.6000	2.8600	+9.579%	22	2,214	-62.587%
2026-05-15	2.4500	2.6100	2.4500	2.6100	+13.478%	14	2,214	-59.004%
2026-05-13	2.2400	2.3000	2.2400	2.3000	+8.491%	2	2,202	-53.478%
2026-05-11	2.1000	2.2000	2.1000	2.1200	-15.200%	7	2,200	-49.528%
2026-05-08	2.7900	2.7900	2.5000	2.5000	-7.407%	2	2,198	-57.200%
2026-05-07	2.8000	2.8000	2.7000	2.7000	0.000%	3	2,197	-60.370%
2026-05-06	2.7600	2.7600	2.7000	2.7000	-5.923%	3	2,196	-60.370%
2026-05-05	2.9000	2.9000	2.6400	2.8700	+4.364%	11	2,195	-62.718%
2026-05-04	2.8900	2.8900	2.7500	2.7500	-23.823%	2	2,192	-61.091%
2026-04-30	4.0500	4.0500	3.6100	3.6100	-11.951%	6	2,193	-70.360%
2026-04-29	4.2000	4.2000	4.0500	4.1000	+15.493%	3	2,193	-73.902%
2026-04-28	3.5100	3.5500	3.5100	3.5500	+4.720%	22	2,191	-69.859%
2026-04-27	3.3900	3.3900	3.3900	3.3900	-2.586%	1	2,182	-68.437%
2026-04-23	3.4800	3.4800	3.4800	3.4800	+4.505%	1	2,181	-69.253%
2026-04-21	3.0000	3.3300	3.0000	3.3300	+11.000%	7	2,180	-67.868%
2026-04-20	3.2200	3.2200	3.0000	3.0000	-3.226%	3	2,180	-64.333%
2026-04-17	3.2200	3.2500	3.1000	3.1000	-18.421%	52	2,179	-65.484%
2026-04-16	4.1700	4.1700	3.8000	3.8000	-2.564%	2	2,130	-71.842%
2026-04-15	4.1000	4.2700	3.9000	3.9000	-10.345%	97	2,129	-72.564%
2026-04-14	4.5000	4.5000	4.3500	4.3500	-25.000%	5	2,108	-75.402%
2026-04-10	5.6700	5.8000	5.6700	5.8000	+13.725%	3	2,108	-81.552%
2026-04-08	4.6300	5.1000	4.6300	5.1000	-13.559%	4	2,107	-79.020%
2026-04-07	6.4500	6.4500	5.9000	5.9000	-11.940%	11	2,106	-81.864%
2026-04-02	6.7000	6.7000	6.7000	6.7000	+14.923%	2	2,101	-84.030%
2026-04-01	5.7000	5.8600	5.5500	5.8300	-4.426%	1,094	2,101	-81.647%
2026-03-31	7.0000	7.1100	6.0000	6.1000	-25.153%	155	1,254	-82.459%
2026-03-30	7.9500	8.1500	7.6500	8.1500	+1.875%	21	1,129	-86.871%
2026-03-27	6.3000	8.0500	6.3000	8.0000	+43.369%	339	1,134	-86.625%
2026-03-25	5.2700	5.5800	5.2700	5.5800	-5.424%	12	1,011	-80.824%
2026-03-24	4.3500	5.9000	4.3500	5.9000	+36.259%	11	999	-81.864%
2026-03-20	4.3300	4.3300	4.3300	4.3300	+11.026%	15	994	-75.289%
2026-03-18	4.0800	4.0800	3.9000	3.9000	-4.878%	601	989	-72.564%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-6.818%	1	460	-73.902%
2026-03-16	4.3000	4.4000	4.3000	4.4000	+7.579%	2	460	-75.682%
2026-03-13	4.0800	4.0900	4.0800	4.0900	-15.844%	59	460	-73.839%
2026-03-11	4.8600	4.8600	4.8600	4.8600	+3.404%	1	401	-77.984%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-9.615%	1	401	-77.234%
2026-03-06	4.5000	5.2000	4.5000	5.2000	+15.556%	7	400	-79.423%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+2.273%	2	398	-76.222%
2026-03-04	4.8500	4.8500	4.4000	4.4000	-26.421%	9	400	-75.682%
2026-03-02	5.9500	5.9800	5.9500	5.9800	+3.103%	4	394	-82.107%
2026-02-25	5.8000	5.8000	5.8000	5.8000	-20.657%	1	393	-81.552%
2026-02-24	7.3100	7.3100	7.3100	7.3100	+1.528%	1	393	-85.363%
2026-02-23	7.0000	7.2000	7.0000	7.2000	+9.091%	4	392	-85.139%
2026-02-18	7.0000	7.1000	6.6000	6.6000	-5.036%	3	394	-83.788%
2026-02-17	7.6000	7.9600	6.9500	6.9500	-4.138%	6	394	-84.604%
2026-02-13	9.5500	9.5500	7.2500	7.2500	-34.091%	105	389	-85.241%
2026-02-12	10.5800	11.0000	10.5000	11.0000	+17.773%	5	389	-90.273%
2026-02-11	8.8000	9.3400	8.8000	9.3400	+30.996%	3	390	-88.544%
2026-02-10	7.1300	7.1300	7.1300	7.1300	-0.972%	1	388	-84.993%
2026-02-09	8.5500	8.5500	7.2000	7.2000	-11.221%	91	387	-85.139%
2026-02-06	8.8500	8.8500	8.1100	8.1100	-28.294%	12	320	-86.806%
2026-02-05	7.6000	11.3100	7.6000	11.3100	+53.878%	46	325	-90.539%
2026-02-04	5.8500	7.3500	5.8500	7.3500	+22.500%	45	308	-85.442%
2026-02-03	5.4000	6.0500	5.4000	6.0000	+40.187%	23	275	-82.167%
2026-02-02	4.4000	4.4000	4.2800	4.2800	+12.632%	6	254	-75.000%
2026-01-29	3.8000	3.8000	3.8000	3.8000	+26.667%	3	254	-71.842%
2026-01-28	2.7000	3.0000	2.6500	3.0000	+9.091%	3	254	-64.333%
2026-01-26	2.7500	2.7500	2.7500	2.7500	+27.907%	1	252	-61.091%
2026-01-15	2.9400	2.9400	2.0100	2.1500	-0.922%	6	252	-50.233%
2026-01-12	2.1700	2.1700	2.1700	2.1700	-5.652%	2	251	-50.691%
2026-01-09	2.3000	2.3000	2.3000	2.3000	+4.072%	1	251	-53.478%
2026-01-05	2.2000	2.2100	2.2000	2.2100	-22.456%	7	255	-51.584%
2026-01-02	2.8500	2.8500	2.8500	2.8500	-5.000%	4	255	-62.456%
2025-12-31	3.0000	3.0000	3.0000	3.0000	+9.091%	3	255	-64.333%
2025-12-23	2.7500	2.7500	2.7500	2.7500	+5.769%	1	255	-61.091%
2025-12-22	2.5500	2.6000	2.5500	2.6000	-13.333%	4	255	-58.846%
2025-12-19	3.0000	3.1000	3.0000	3.0000	+7.527%	3	255	-64.333%
2025-12-17	2.7900	2.7900	2.7900	2.7900	-8.224%	10	255	-61.649%
2025-12-15	2.9000	3.0400	2.9000	3.0400	+8.571%	41	245	-64.803%
2025-12-12	2.8000	2.8000	2.8000	2.8000	+3.321%	2	265	-61.786%
2025-12-10	2.8900	2.8900	2.7000	2.7100	-6.228%	18	265	-60.517%
2025-12-08	2.8500	2.8900	2.8500	2.8900	-15.000%	7	255	-62.976%
2025-12-05	3.4000	3.4000	3.4000	3.4000	0.000%	1	258	-68.529%
2025-12-02	3.4000	3.4000	3.4000	3.4000	-9.333%	100	258	-68.529%
2025-12-01	3.5000	3.8000	3.4700	3.7500	+6.232%	156	270	-71.467%
2025-11-26	3.8500	3.8500	3.5300	3.5300	-18.476%	101	229	-69.688%
2025-11-25	4.2500	4.3300	4.2500	4.3300	+8.250%	21	229	-75.289%
2025-11-24	4.1000	4.2300	4.0000	4.0000	-20.000%	72	247	-73.250%
2025-11-21	5.0000	5.0000	5.0000	5.0000	0.000%	5	183	-78.600%
2025-11-20	4.9000	5.0000	4.9000	5.0000	+49.254%	3	178	-78.600%
2025-11-13	2.8000	3.3500	2.7400	3.3500	+19.643%	18	175	-68.060%
2025-11-12	2.8000	2.8000	2.8000	2.8000	+7.692%	10	168	-61.786%
2025-11-11	2.6500	2.6500	2.6000	2.6000	+4.839%	20	160	-58.846%
2025-11-10	2.4800	2.4800	2.4800	2.4800	-13.589%	10	160	-56.855%
2025-11-07	2.8700	2.8700	2.8700	2.8700	-4.013%	1	164	-62.718%
2025-11-06	2.9400	3.0100	2.9400	2.9900	+34.685%	90	165	-64.214%
2025-10-31	2.2200	2.2200	2.2200	2.2200	+1.370%	1	144	-51.802%
2025-10-30	2.3600	2.3600	2.1700	2.1900	+4.286%	12	144	-51.142%
2025-10-28	2.1000	2.1000	2.1000	2.1000	-6.667%	10	146	-49.048%
2025-10-24	2.2500	2.2500	2.2500	2.2500	-40.000%	1	146	-52.444%
2025-10-22	3.7500	3.7500	3.7500	3.7500	+28.425%	1	146	-71.467%
2025-10-17	2.9200	2.9200	2.9200	2.9200	+29.778%	10	146	-63.356%
2025-10-13	2.2500	2.2500	2.2500	2.2500	+6.132%	2	136	-52.444%
2025-10-10	2.1800	2.1800	2.1200	2.1200	+23.256%	5	136	-49.528%
2025-10-06	1.7000	1.7200	1.7000	1.7200	-1.149%	200	137	-37.791%
2025-10-03	1.7400	1.7400	1.7400	1.7400	-13.861%	10	106	-38.506%
2025-09-10	2.0200	2.0200	2.0200	2.0200	-21.705%	1	116	-47.030%
2025-09-05	2.3200	2.5800	2.3200	2.5800	+14.667%	7	116	-58.527%
2025-09-04	2.1600	2.2500	2.1100	2.2500	-7.407%	8	112	-52.444%
2025-08-26	2.4200	2.4300	2.4100	2.4300	+3.404%	52	115	-55.967%
2025-08-22	2.3500	2.3500	2.3500	2.3500	-2.083%	1	79	-54.468%
2025-08-13	2.4000	2.4000	2.4000	2.4000	-11.111%	1	79	-55.417%
2025-08-08	2.7000	2.7000	2.7000	2.7000	-13.462%	2	80	-60.370%
2025-08-06	3.0600	3.1200	3.0600	3.1200	+7.216%	15	78	-65.705%
2025-08-01	2.6000	2.9100	2.6000	2.9100	+21.250%	13	63	-63.230%
2025-07-18	2.4500	2.4500	2.4000	2.4000	-20.530%	8	53	-55.417%
2025-07-15	3.0200	3.0200	3.0200	3.0200	-7.927%	4	53	-64.570%
2025-06-30	3.2800	3.2800	3.2800	3.2800	-4.928%	1	53	-67.378%
2025-06-25	3.4500	3.4500	3.4500	3.4500	-10.853%	1	53	-68.986%
2025-06-20	3.8700	3.8700	3.8700	3.8700	-30.521%	4	53	-72.351%
2025-05-23	5.5700	5.5700	5.5700	5.5700	-48.474%	4	49	-80.790%
2025-05-07	10.8100	10.8100	10.8100	10.8100	-4.674%	1	49	-90.102%
2025-04-29	11.3400	11.3400	11.3400	11.3400	-3.898%	1	48	-90.564%
2025-04-24	11.8300	11.8300	11.8000	11.8000	-25.316%	4	48	-90.932%
2025-04-09	15.8000	15.8000	15.8000	15.8000	-22.587%	1	51	-93.228%
2025-04-07	20.4100	20.4100	20.4100	20.4100	+42.230%	1	52	-94.757%
2025-04-02	14.8000	14.8000	14.3500	14.3500	-4.013%	2	51	-92.544%
2025-03-28	13.8600	15.0400	13.8600	14.9500	+8.333%	16	51	-92.843%
2025-03-19	13.8000	13.8000	13.8000	13.8000	-9.508%	3	50	-92.246%
2025-03-11	15.2500	15.2500	15.2500	15.2500	+64.865%	12	47	-92.984%
2025-01-06	9.2500	9.2500	9.2500	9.2500	-7.035%	10	59	-88.432%
2025-01-03	9.9500	9.9500	9.9500	9.9500	-6.132%	2	49	-89.246%
2024-12-27	10.6000	10.6000	10.6000	10.6000	+5.159%	2	50	-89.906%
2024-12-24	10.0800	10.0800	10.0800	10.0800	+4.456%	1	49	-89.385%
2024-12-16	9.6500	9.6500	9.6500	9.6500	-3.500%	1	50	-88.912%
2024-12-10	10.0000	10.0000	10.0000	10.0000	-0.990%	1	50	-89.300%
2024-12-09	10.1000	10.1000	10.1000	10.1000	-0.980%	1	49	-89.406%
2024-11-29	10.2000	10.2000	10.2000	10.2000	-1.923%	4	48	-89.510%
2024-11-19	10.4000	10.4000	10.4000	10.4000	-11.864%	4	46	-89.712%
2024-11-13	11.8000	11.8000	11.8000	11.8000	+9.767%	3	42	-90.932%
2024-11-12	10.7500	10.7500	10.7500	10.7500	+4.878%	8	39	-90.047%
2024-11-11	10.2500	10.2500	10.2500	10.2500	-10.870%	2	47	-89.561%
2024-11-08	12.0000	12.0000	11.5000	11.5000	-9.449%	10	45	-90.696%
2024-11-07	12.7000	12.7000	12.7000	12.7000	-26.590%	18	40	-91.575%
2024-10-22	17.3000	17.3000	17.3000	17.3000	-8.223%	8	22	-93.815%
2024-10-15	18.8500	18.8500	18.8500	18.8500	-17.325%	2	14	-94.324%
2024-09-18	22.7700	22.8000	22.7700	22.8000	-9.846%	10	12	-95.307%
2024-09-10	25.2900	25.2900	25.2900	25.2900	+32.826%	1	2	-95.769%
2024-08-15	18.9500	19.0400	18.9500	19.0400	0.000%	2	2	-94.380%