Dark

COIN20260918P105
COIN Sep 18 2026 105.00 Put (COIN260918P00105000)
option OPRA

EOD

Aug 3, 2026

1.41-11.875%(-0.19)467

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.7200	2.0500	1.2700	1.4100	-11.875%	467	1,202	0.000%
2026-07-31	2.0200	2.3600	1.4400	1.6000	+37.931%	207	859	-11.875%
2026-07-30	1.1500	1.2700	1.1500	1.1600	-14.074%	98	842	+21.552%
2026-07-29	1.2700	1.3800	1.2300	1.3500	+10.656%	66	786	+4.444%
2026-07-28	1.3600	1.3600	1.1400	1.2200	-6.154%	34	790	+15.574%
2026-07-27	1.3800	1.4900	1.2700	1.3000	-25.287%	53	789	+8.462%
2026-07-24	1.9300	1.9300	1.6200	1.7400	+7.407%	63	752	-18.966%
2026-07-23	1.6900	1.8400	1.5400	1.6200	+8.000%	16	758	-12.963%
2026-07-22	1.2300	1.5000	1.2300	1.5000	+33.929%	49	760	-6.000%
2026-07-21	1.4700	1.5400	1.1200	1.1200	-40.426%	18	737	+25.893%
2026-07-20	2.1700	2.1700	1.8800	1.8800	-17.904%	3	735	-25.000%
2026-07-17	2.3100	2.3100	2.2900	2.2900	+15.075%	4	735	-38.428%
2026-07-16	1.9900	1.9900	1.9900	1.9900	-16.387%	1	737	-29.146%
2026-07-14	2.3800	2.3800	2.3800	2.3800	-9.160%	1	736	-40.756%
2026-07-13	2.4000	2.6200	2.4000	2.6200	-0.758%	4	737	-46.183%
2026-07-09	2.6400	2.6400	2.6400	2.6400	-7.042%	2	737	-46.591%
2026-07-08	2.8600	2.8600	2.7500	2.8400	+14.056%	4	735	-50.352%
2026-07-07	2.5800	2.5800	2.4800	2.4900	-13.841%	10	733	-43.373%
2026-07-01	3.6000	3.6000	2.8900	2.8900	-35.778%	5	733	-51.211%
2026-06-30	4.0900	4.7500	4.0900	4.5000	+13.924%	123	732	-68.667%
2026-06-29	4.4500	4.4500	3.9500	3.9500	-14.130%	19	645	-64.304%
2026-06-26	4.9500	4.9500	4.5500	4.6000	-8.911%	19	632	-69.348%
2026-06-25	4.9000	5.0500	4.9000	5.0500	+17.442%	27	624	-72.079%
2026-06-24	4.1800	4.3000	4.1800	4.3000	+38.710%	22	606	-67.209%
2026-06-23	3.0000	3.1000	3.0000	3.1000	+10.714%	7	585	-54.516%
2026-06-22	2.7800	2.8000	2.7800	2.8000	+6.870%	122	579	-49.643%
2026-06-17	2.6200	2.6200	2.6200	2.6200	-6.093%	1	513	-46.183%
2026-06-15	4.1000	4.1000	2.7400	2.7900	-39.216%	4	513	-49.462%
2026-06-10	4.5900	4.5900	4.5900	4.5900	-4.375%	8	514	-69.281%
2026-06-09	4.6000	4.8500	4.6000	4.8000	+4.348%	52	514	-70.625%
2026-06-08	4.4000	4.6400	4.4000	4.6000	-26.164%	20	474	-69.348%
2026-06-05	5.0000	6.2300	5.0000	6.2300	+48.333%	76	457	-77.368%
2026-06-03	4.0000	4.2000	4.0000	4.2000	+20.000%	22	409	-66.429%
2026-06-02	3.4600	3.5000	3.1500	3.5000	+9.375%	21	389	-59.714%
2026-06-01	3.1000	3.2000	3.1000	3.2000	+26.482%	39	409	-55.938%
2026-05-29	2.5300	2.5300	2.5300	2.5300	-11.228%	6	370	-44.269%
2026-05-28	3.1600	3.1600	2.8500	2.8500	-3.390%	23	371	-50.526%
2026-05-26	3.0900	3.0900	2.6500	2.9500	+37.209%	6	378	-52.203%
2026-05-14	2.5500	2.5500	2.1500	2.1500	-18.868%	2	384	-34.419%
2026-05-13	2.7500	2.7500	2.6500	2.6500	-11.667%	3	383	-46.792%
2026-05-08	3.0000	3.0000	3.0000	3.0000	-7.121%	1	383	-53.000%
2026-05-07	3.3000	3.3000	3.2300	3.2300	-1.223%	11	382	-56.347%
2026-05-05	3.0000	3.2700	3.0000	3.2700	+1.869%	4	372	-56.881%
2026-05-04	4.2000	4.2000	3.2100	3.2100	-30.670%	2	371	-56.075%
2026-04-30	4.6300	4.6300	4.6300	4.6300	-5.510%	1	372	-69.546%
2026-04-29	4.9000	4.9000	4.9000	4.9000	+22.500%	1	371	-71.224%
2026-04-28	4.0000	4.0000	4.0000	4.0000	+2.564%	1	370	-64.750%
2026-04-27	3.8900	3.9000	3.8900	3.9000	+2.094%	3	369	-63.846%
2026-04-23	3.8200	3.8200	3.8200	3.8200	+6.111%	1	369	-63.089%
2026-04-22	3.6000	3.6000	3.6000	3.6000	-3.743%	2	369	-60.833%
2026-04-17	3.8500	3.8500	3.5500	3.7400	-15.000%	173	371	-62.299%
2026-04-16	4.4000	4.4000	4.4000	4.4000	-5.376%	7	225	-67.955%
2026-04-15	4.6500	4.6500	4.6500	4.6500	-9.709%	5	222	-69.677%
2026-04-14	5.1500	5.1500	5.1500	5.1500	-18.898%	4	217	-72.621%
2026-04-13	6.4000	6.4000	6.3500	6.3500	-6.618%	45	213	-77.795%
2026-04-10	7.1000	7.1000	6.8000	6.8000	+7.087%	6	230	-79.265%
2026-04-09	6.3500	6.3500	6.3500	6.3500	+7.993%	4	227	-77.795%
2026-04-08	5.8800	5.8800	5.8800	5.8800	-26.038%	1	224	-76.020%
2026-04-02	7.9500	7.9500	7.9500	7.9500	-10.674%	2	223	-82.264%
2026-03-30	8.9000	8.9000	8.9000	8.9000	-3.471%	1	223	-84.157%
2026-03-27	8.6600	9.4000	8.6600	9.2200	+80.784%	147	224	-84.707%
2026-03-20	5.1500	5.1900	5.1000	5.1000	+0.791%	3	111	-72.353%
2026-03-19	5.1300	5.1300	5.0600	5.0600	-13.208%	3	110	-72.134%
2026-03-12	5.8300	5.8300	5.8300	5.8300	-4.426%	54	110	-75.815%
2026-03-09	6.1000	6.1000	6.1000	6.1000	+3.390%	1	110	-76.885%
2026-03-06	5.9000	5.9000	5.9000	5.9000	+17.530%	1	111	-76.102%
2026-03-05	5.0200	5.0200	5.0200	5.0200	-5.283%	1	111	-71.912%
2026-03-04	5.3300	5.3300	5.3000	5.3000	-24.823%	4	111	-73.396%
2026-02-26	7.0500	7.0500	7.0500	7.0500	+0.714%	1	107	-80.000%
2026-02-25	7.2000	7.2000	7.0000	7.0000	-19.540%	4	109	-79.857%
2026-02-24	8.7000	8.7000	8.7000	8.7000	+15.079%	3	109	-83.793%
2026-02-18	7.5600	7.5600	7.5600	7.5600	-27.656%	1	109	-81.349%
2026-02-11	10.3600	10.4500	10.3600	10.4500	+8.854%	7	109	-86.507%
2026-02-06	9.6000	9.6000	9.6000	9.6000	-16.157%	43	116	-85.313%
2026-02-05	11.4500	11.4500	11.4500	11.4500	+53.691%	7	80	-87.686%
2026-02-04	7.4500	7.4500	7.4500	7.4500	+46.078%	3	73	-81.074%
2026-02-02	5.1000	5.1000	5.1000	5.1000	+9.677%	1	73	-72.353%
2026-01-29	4.6500	4.6500	4.6500	4.6500	+32.479%	1	72	-69.677%
2026-01-28	3.5100	3.5100	3.5100	3.5100	+11.429%	1	72	-59.829%
2026-01-23	3.1500	3.1500	3.1500	3.1500	+10.915%	1	72	-55.238%
2026-01-22	2.8400	2.8400	2.8400	2.8400	-4.054%	1	71	-50.352%
2026-01-20	2.9600	2.9600	2.9600	2.9600	+9.630%	1	71	-52.365%
2026-01-08	2.7000	2.7000	2.7000	2.7000	-26.027%	2	71	-47.778%
2025-12-18	3.6500	3.6500	3.6500	3.6500	+12.308%	1	71	-61.370%
2025-12-12	3.1500	3.2500	3.1500	3.2500	0.000%	2	70	-56.615%
2025-11-06	3.1000	3.2500	3.1000	3.2500	+1.562%	2	71	-56.615%
2025-11-04	3.1500	3.2000	3.1500	3.2000	+37.931%	2	71	-55.938%
2025-10-28	2.3200	2.3200	2.3200	2.3200	-25.161%	10	70	-39.224%
2025-10-22	2.7200	3.1000	2.7000	3.1000	+40.909%	3	80	-54.516%
2025-09-29	2.2000	2.2000	2.2000	2.2000	+1.382%	1	79	-35.909%
2025-09-18	2.1700	2.1700	2.1700	2.1700	-3.982%	2	80	-35.023%
2025-09-16	2.2600	2.2600	2.2600	2.2600	-15.985%	2	82	-37.611%
2025-09-05	2.6200	2.6900	2.6100	2.6900	-3.929%	6	84	-47.584%
2025-08-22	2.8000	2.8000	2.8000	2.8000	-13.846%	2	78	-49.643%
2025-08-01	3.2000	3.2500	3.2000	3.2500	+6.557%	2	76	-56.615%
2025-07-11	3.0500	3.0500	3.0500	3.0500	-6.154%	1	74	-53.770%
2025-07-08	3.2500	3.2500	3.2500	3.2500	-10.959%	3	73	-56.615%
2025-07-03	3.6500	3.6500	3.6500	3.6500	-8.521%	1	70	-61.370%
2025-06-25	3.9900	3.9900	3.9900	3.9900	-2.683%	3	70	-64.662%
2025-06-24	4.1000	4.1000	4.1000	4.1000	-7.865%	1	67	-65.610%
2025-06-20	4.4500	4.4500	4.4500	4.4500	-9.184%	2	68	-68.315%
2025-06-05	4.9000	4.9000	4.9000	4.9000	-56.054%	2	68	-71.224%
2025-05-09	11.2000	11.2000	11.1500	11.1500	-15.402%	8	66	-87.354%
2025-03-25	13.1800	13.1800	13.1800	13.1800	-24.513%	1	66	-89.302%
2025-03-10	17.4600	17.4600	17.4600	17.4600	+19.262%	1	66	-91.924%
2025-03-04	14.6400	14.6400	14.6400	14.6400	+32.489%	1	66	-90.369%
2024-12-05	11.0500	11.0500	11.0500	11.0500	-10.887%	1	66	-87.240%
2024-11-26	12.4000	12.4000	12.4000	12.4000	+0.731%	1	66	-88.629%
2024-11-20	12.3100	12.3100	12.3100	12.3100	+5.756%	2	66	-88.546%
2024-11-13	11.6400	11.6400	11.6400	11.6400	+1.217%	1	68	-87.887%
2024-11-12	11.2000	11.5000	11.2000	11.5000	-2.542%	5	68	-87.739%
2024-11-11	11.8000	11.8000	11.8000	11.8000	-10.266%	2	68	-88.051%
2024-11-08	12.7400	13.1500	12.7400	13.1500	-6.738%	4	69	-89.278%
2024-11-07	14.1000	14.1000	14.1000	14.1000	-21.754%	2	69	-90.000%
2024-10-29	18.0200	18.0200	18.0200	18.0200	-6.390%	2	71	-92.175%
2024-10-24	19.2500	19.2500	19.2500	19.2500	+1.316%	2	69	-92.675%
2024-10-21	19.0000	19.0000	19.0000	19.0000	-0.210%	27	69	-92.579%
2024-10-18	19.0400	19.0400	19.0400	19.0400	-6.986%	6	53	-92.595%
2024-10-16	20.4700	20.4700	20.4700	20.4700	-18.673%	2	56	-93.112%
2024-09-18	25.1700	25.1700	25.1700	25.1700	-6.778%	1	56	-94.398%
2024-09-06	27.0000	27.0000	27.0000	27.0000	+16.329%	2	56	-94.778%
2024-08-28	23.2100	23.2100	23.2100	23.2100	-0.086%	1	56	-93.925%
2024-08-14	23.2300	23.2300	23.2300	23.2300	-1.776%	1	57	-93.930%
2024-08-09	23.5500	23.7000	23.5500	23.6500	-4.444%	32	58	-94.038%
2024-08-06	24.8500	24.8500	24.7500	24.7500	-6.427%	2	50	-94.303%
2024-08-05	25.4100	27.5600	25.4100	26.4500	+21.164%	22	50	-94.669%
2024-08-02	21.8300	23.1000	21.8300	21.8300	+7.010%	10	40	-93.541%
2024-08-01	20.2000	20.4000	20.2000	20.4000	+9.973%	3	37	-93.088%
2024-07-31	18.3000	18.5500	18.2000	18.5500	+3.631%	46	37	-92.399%
2024-07-26	17.9000	17.9000	17.9000	17.9000	-2.717%	2	27	-92.123%
2024-07-25	17.8000	18.4000	17.8000	18.4000	+12.607%	2	26	-92.337%
2024-07-23	16.3400	16.3400	16.3400	16.3400	-1.269%	1	26	-91.371%
2024-07-22	16.5500	16.7000	16.5500	16.5500	-8.056%	4	25	-91.480%
2024-07-19	18.0000	18.0000	18.0000	18.0000	+0.559%	2	23	-92.167%
2024-07-18	17.1900	17.9000	17.1900	17.9000	+5.605%	4	23	-92.123%
2024-07-16	17.3700	17.3700	16.9500	16.9500	-9.261%	15	22	-91.681%
2024-07-08	18.6800	18.6800	18.6800	18.6800	-1.684%	1	15	-92.452%
2024-07-05	19.0000	19.0000	19.0000	19.0000	+1.010%	4	14	-92.579%
2024-07-03	18.8100	18.8100	18.8100	18.8100	-4.372%	2	12	-92.504%
2024-06-28	19.6700	19.6700	19.6700	19.6700	+4.019%	2	12	-92.832%
2024-06-27	18.9600	18.9600	18.9100	18.9100	-4.010%	2	11	-92.544%
2024-06-26	19.7000	19.7000	19.7000	19.7000	-2.620%	1	10	-92.843%
2024-06-21	20.2300	20.2300	20.2300	20.2300	+9.292%	2	9	-93.030%
2024-06-13	18.5100	18.5100	18.5100	18.5100	+2.548%	1	9	-92.382%
2024-06-12	18.0500	18.0500	18.0500	18.0500	-8.002%	3	8	-92.188%
2024-05-29	19.4200	19.6200	19.4200	19.6200	-4.059%	3	5	-92.813%
2024-05-24	20.4500	20.4500	20.4500	20.4500	-2.153%	2	1	-93.105%
2024-05-23	20.9000	20.9000	20.9000	20.9000	0.000%	1	1	-93.254%