Dark

COIN20260918P110
COIN Sep 18 2026 110.00 Put (COIN260918P00110000)
option OPRA

EOD

Aug 4, 2026

1.68-16.000%(-0.32)289

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7700	2.1300	1.6100	1.6800	-16.000%	289	1,815	0.000%
2026-08-03	2.3400	2.8100	1.7400	2.0000	-10.714%	547	1,848	-16.000%
2026-07-31	2.0600	3.3000	1.9300	2.2400	+43.590%	468	1,941	-25.000%
2026-07-30	1.7000	1.8900	1.5600	1.5600	-6.024%	43	1,553	+7.692%
2026-07-29	1.4500	1.6600	1.4500	1.6600	+3.750%	6	1,586	+1.205%
2026-07-28	1.7300	1.7300	1.6000	1.6000	-9.605%	7	1,585	+5.000%
2026-07-27	2.0000	2.0000	1.7400	1.7700	-22.368%	10	1,585	-5.085%
2026-07-24	2.6000	2.6000	2.1400	2.2800	+4.110%	344	1,588	-26.316%
2026-07-23	2.1900	2.4600	2.1000	2.1900	+12.887%	867	1,369	-23.288%
2026-07-22	1.7000	1.9400	1.7000	1.9400	+19.753%	7	777	-13.402%
2026-07-21	2.2600	2.2600	1.3900	1.6200	-35.714%	84	783	+3.704%
2026-07-20	3.0000	3.0000	2.5200	2.5200	-18.710%	18	794	-33.333%
2026-07-17	3.1000	3.1000	3.1000	3.1000	+15.242%	1	791	-45.806%
2026-07-16	2.5800	2.6900	2.5800	2.6900	+7.600%	11	790	-37.546%
2026-07-15	2.5100	2.8000	2.5000	2.5000	-16.667%	19	784	-32.800%
2026-07-14	3.2800	3.2800	2.9100	3.0000	-8.257%	14	787	-44.000%
2026-07-13	3.3500	3.3500	3.0700	3.2700	+7.921%	8	787	-48.624%
2026-07-10	2.8700	3.0300	2.8700	3.0300	-13.429%	2	785	-44.554%
2026-07-08	3.6700	3.6700	3.5000	3.5000	+12.903%	10	785	-52.000%
2026-07-07	2.9600	3.1000	2.9600	3.1000	+2.990%	7	777	-45.806%
2026-07-06	3.3000	3.3000	3.0000	3.0100	-10.417%	14	770	-44.186%
2026-07-02	3.2100	3.3600	3.2100	3.3600	-21.860%	59	720	-50.000%
2026-07-01	4.9000	4.9000	4.3000	4.3000	-24.561%	3	720	-60.930%
2026-06-30	5.7000	5.7000	5.7000	5.7000	+16.327%	6	721	-70.526%
2026-06-29	4.9000	4.9000	4.8500	4.9000	-14.186%	101	715	-65.714%
2026-06-26	6.0000	6.1000	5.7000	5.7100	-5.150%	20	615	-70.578%
2026-06-25	5.9500	6.0200	5.9000	6.0200	+12.523%	7	605	-72.093%
2026-06-24	4.4800	5.4000	4.4800	5.3500	+35.443%	49	602	-68.598%
2026-06-23	3.5000	3.9500	3.5000	3.9500	+29.085%	4	556	-57.468%
2026-06-22	3.0600	3.0600	3.0600	3.0600	-3.470%	2	554	-45.098%
2026-06-17	3.1700	3.1700	3.1700	3.1700	-2.462%	1	553	-47.003%
2026-06-15	3.3000	3.4000	3.1000	3.2500	-35.000%	78	553	-48.308%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-16.388%	7	526	-66.400%
2026-06-11	6.0500	6.0500	5.9800	5.9800	+5.841%	4	519	-71.906%
2026-06-10	5.6500	5.6500	5.6500	5.6500	-10.317%	4	522	-70.265%
2026-06-09	5.3900	6.3500	5.3900	6.3000	+20.000%	51	518	-73.333%
2026-06-08	5.5000	5.6000	5.2500	5.2500	-25.532%	21	468	-68.000%
2026-06-05	6.0000	7.0800	6.0000	7.0500	+38.780%	43	460	-76.170%
2026-06-04	4.8000	5.0800	4.8000	5.0800	+5.833%	2	447	-66.929%
2026-06-03	4.6500	4.8000	4.6000	4.8000	+16.788%	26	446	-65.000%
2026-06-02	4.3000	4.3000	3.9500	4.1100	+20.528%	8	424	-59.124%
2026-06-01	3.7500	3.7500	3.2000	3.4100	+11.803%	7	426	-50.733%
2026-05-29	3.2500	3.2600	3.0500	3.0500	-21.995%	7	432	-44.918%
2026-05-27	3.7500	3.9100	3.7000	3.9100	+5.676%	8	437	-57.033%
2026-05-26	3.5000	3.7000	3.3500	3.7000	+2.778%	234	444	-54.595%
2026-05-22	3.4500	3.6000	3.4000	3.6000	+9.091%	13	311	-53.333%
2026-05-21	3.4500	3.4500	3.2500	3.3000	+4.762%	4	312	-49.091%
2026-05-20	3.1500	3.1500	3.1500	3.1500	-3.670%	1	312	-46.667%
2026-05-15	3.3200	3.3200	3.2700	3.2700	+15.141%	10	313	-48.624%
2026-05-14	2.9300	2.9300	2.8400	2.8400	-3.729%	10	313	-40.845%
2026-05-13	2.9000	3.1500	2.4700	2.9500	+1.027%	7	335	-43.051%
2026-05-12	3.0700	3.0700	2.9000	2.9200	-26.817%	14	335	-42.466%
2026-05-08	3.9900	3.9900	3.9900	3.9900	-12.308%	2	335	-57.895%
2026-04-24	4.5500	4.5500	4.5500	4.5500	-4.211%	74	337	-63.077%
2026-04-23	4.4200	4.7500	4.4200	4.7500	+7.955%	10	263	-64.632%
2026-04-22	4.4500	4.4500	4.4000	4.4000	-3.930%	2	269	-61.818%
2026-04-21	4.0700	4.5800	4.0700	4.5800	+5.774%	3	270	-63.319%
2026-04-20	4.3300	4.3300	4.3300	4.3300	-27.227%	7	270	-61.201%
2026-04-14	5.9500	5.9500	5.9500	5.9500	-19.048%	2	263	-71.765%
2026-04-09	7.1200	7.3500	7.1000	7.3500	-21.053%	9	261	-77.143%
2026-04-02	9.1000	9.3200	8.2000	9.3100	+2.308%	86	233	-81.955%
2026-03-31	10.0300	10.0400	8.8000	9.1000	-10.345%	20	233	-81.538%
2026-03-30	10.0100	10.4000	9.7500	10.1500	-1.265%	32	214	-83.448%
2026-03-27	10.3000	10.3500	10.1500	10.2800	+17.890%	19	194	-83.658%
2026-03-26	8.2700	8.7200	7.8000	8.7200	+31.128%	11	181	-80.734%
2026-03-11	6.7300	6.7300	6.6500	6.6500	-3.623%	4	191	-74.737%
2026-03-06	6.7000	6.9000	6.7000	6.9000	+18.557%	2	191	-75.652%
2026-03-05	5.8200	5.8200	5.8200	5.8200	-27.702%	1	191	-71.134%
2026-03-03	8.0500	8.0500	8.0500	8.0500	-5.294%	1	192	-79.130%
2026-02-27	8.3000	8.5000	8.3000	8.5000	+5.590%	11	191	-80.235%
2026-02-25	8.7000	8.7000	8.0500	8.0500	-23.333%	2	193	-79.130%
2026-02-24	10.5000	10.5000	10.5000	10.5000	+10.526%	2	193	-84.000%
2026-02-23	9.4200	9.5000	9.4200	9.5000	+6.622%	11	191	-82.316%
2026-02-20	8.9100	8.9100	8.9100	8.9100	-8.615%	10	200	-81.145%
2026-02-19	9.7500	9.7500	9.7500	9.7500	+4.055%	10	190	-82.769%
2026-02-17	9.3700	9.3700	9.3700	9.3700	-7.685%	10	190	-82.070%
2026-02-13	10.5500	10.5500	10.1500	10.1500	-31.419%	11	179	-83.448%
2026-02-12	11.8600	15.0000	11.8600	14.8000	+22.720%	62	179	-88.649%
2026-02-11	11.0000	12.3500	11.0000	12.0600	+18.584%	60	187	-86.070%
2026-02-09	10.1700	10.1700	10.1700	10.1700	-7.964%	1	137	-83.481%
2026-02-06	12.9000	12.9000	11.0500	11.0500	-26.087%	13	137	-84.796%
2026-02-05	12.2400	14.9500	12.2400	14.9500	+75.882%	12	124	-88.763%
2026-02-04	8.8200	8.8200	8.5000	8.5000	+32.813%	8	112	-80.235%
2026-02-02	6.0000	6.4000	5.5000	6.4000	+14.286%	13	114	-73.750%
2026-01-30	5.6000	5.6000	5.6000	5.6000	+8.108%	1	106	-70.000%
2026-01-29	5.1800	5.1800	5.1800	5.1800	+29.177%	5	106	-67.568%
2026-01-27	4.0100	4.0100	4.0100	4.0100	+7.796%	1	101	-58.105%
2026-01-26	3.7200	3.7200	3.7200	3.7200	+7.826%	1	102	-54.839%
2026-01-22	3.4500	3.4500	3.4500	3.4500	-4.167%	2	101	-51.304%
2026-01-21	3.6000	3.6000	3.6000	3.6000	+3.448%	1	101	-53.333%
2026-01-20	3.4700	3.4800	3.4700	3.4800	+12.258%	6	101	-51.724%
2026-01-06	3.1200	3.1200	3.1000	3.1000	-16.667%	30	95	-45.806%
2025-12-24	3.7200	3.7200	3.7200	3.7200	+3.333%	1	76	-54.839%
2025-12-09	3.6000	3.6000	3.6000	3.6000	-13.253%	1	76	-53.333%
2025-12-05	3.9900	4.1500	3.9900	4.1500	-8.791%	2	76	-59.518%
2025-12-02	4.5500	4.5500	4.5500	4.5500	-10.784%	1	76	-63.077%
2025-11-25	5.3600	5.3600	5.1000	5.1000	+2.000%	2	75	-67.059%
2025-11-24	5.0000	5.0000	5.0000	5.0000	+40.845%	57	74	-66.400%
2025-11-04	3.5500	3.5500	3.5500	3.5500	+33.962%	1	25	-52.676%
2025-09-09	2.6500	2.6500	2.6500	2.6500	-13.399%	1	25	-36.604%
2025-09-05	2.9200	3.0600	2.9200	3.0600	+2.000%	2	24	-45.098%
2025-08-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	24	-44.000%
2025-07-23	3.0000	3.0000	3.0000	3.0000	-29.412%	1	25	-44.000%
2025-06-26	4.2500	4.2500	4.2500	4.2500	-62.555%	1	25	-60.471%
2025-05-12	11.3500	11.3500	11.3500	11.3500	-9.562%	5	25	-85.198%
2025-05-09	12.3500	12.5500	12.3500	12.5500	-31.044%	12	20	-86.614%
2025-04-17	18.2000	18.2000	18.2000	18.2000	-10.784%	1	14	-90.769%
2025-04-14	19.0000	20.4000	19.0000	20.4000	-2.857%	2	14	-91.765%
2025-04-09	21.0000	21.0000	21.0000	21.0000	-15.966%	1	14	-92.000%
2025-04-07	24.9900	24.9900	24.9900	24.9900	-0.040%	1	15	-93.277%
2025-04-04	25.0000	25.0000	25.0000	25.0000	+96.078%	2	15	-93.280%
2025-02-27	12.7500	12.7500	12.7500	12.7500	+47.912%	1	14	-86.824%
2025-02-18	8.6200	8.6200	8.6200	8.6200	-12.309%	1	15	-80.510%
2025-01-30	9.8300	9.8300	9.8300	9.8300	-56.427%	1	14	-82.909%
2024-10-17	22.5600	22.5600	22.5600	22.5600	-24.447%	1	14	-92.553%
2024-09-06	29.8600	29.8600	29.8600	29.8600	+19.440%	2	14	-94.374%
2024-09-03	25.0500	25.1000	25.0000	25.0000	-0.715%	22	14	-93.280%
2024-08-28	25.1800	25.1800	25.1800	25.1800	+24.039%	1	11	-93.328%
2024-07-31	20.3000	20.3000	20.3000	20.3000	+9.730%	2	11	-91.724%
2024-07-23	18.5000	18.5000	18.5000	18.5000	-0.270%	3	11	-90.919%
2024-07-16	18.5500	18.5500	18.5500	18.5500	-7.250%	10	14	-90.943%
2024-06-12	20.0000	20.0000	20.0000	20.0000	-16.667%	3	4	-91.600%
2024-05-16	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	-93.000%