Dark

COIN20260918P115
COIN Sep 18 2026 115.00 Put (COIN260918P00115000)
option OPRA

EOD

Aug 4, 2026

2.41-10.075%(-0.27)348

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.8100	2.9300	2.4100	2.4100	-10.075%	348	1,561	0.000%
2026-08-03	3.7000	3.7500	2.4000	2.6800	-13.548%	402	1,268	-10.075%
2026-07-31	2.8200	4.4000	2.6100	3.1000	+57.360%	696	1,445	-22.258%
2026-07-30	2.4600	2.4600	1.9600	1.9700	-26.493%	435	940	+22.335%
2026-07-29	1.9800	2.6800	1.9300	2.6800	+28.230%	19	747	-10.075%
2026-07-28	2.0600	2.0900	2.0600	2.0900	-4.128%	6	748	+15.311%
2026-07-27	1.9800	2.4400	1.9800	2.1800	-25.850%	20	742	+10.550%
2026-07-24	3.6500	3.6500	2.8100	2.9400	+4.255%	67	739	-18.027%
2026-07-23	3.1500	3.1500	2.8200	2.8200	+8.046%	29	692	-14.539%
2026-07-22	2.1900	2.6100	2.1000	2.6100	+39.572%	38	696	-7.663%
2026-07-21	2.7800	2.7800	1.8700	1.8700	-47.619%	93	674	+28.877%
2026-07-20	3.5700	3.5700	3.5700	3.5700	+20.202%	1	630	-32.493%
2026-07-16	3.1000	3.1000	2.9700	2.9700	-6.897%	140	629	-18.855%
2026-07-15	3.6900	3.6900	3.1900	3.1900	-13.784%	13	697	-24.451%
2026-07-14	4.1000	4.1000	3.7000	3.7000	-4.393%	11	693	-34.865%
2026-07-13	4.1500	4.1500	3.8700	3.8700	-1.023%	3	686	-37.726%
2026-07-10	3.9100	3.9100	3.9100	3.9100	-6.905%	3	685	-38.363%
2026-07-09	4.1500	4.2000	4.1500	4.2000	-4.977%	43	685	-42.619%
2026-07-08	4.3800	4.4200	4.3800	4.4200	+8.867%	2	687	-45.475%
2026-07-07	3.7500	4.0600	3.7500	4.0600	+6.842%	7	686	-40.640%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-12.240%	12	685	-36.579%
2026-07-02	4.4000	4.4000	4.3300	4.3300	-5.870%	3	683	-44.342%
2026-07-01	5.3100	5.5000	4.4000	4.6000	-34.936%	351	683	-47.609%
2026-06-30	7.0700	7.0700	7.0700	7.0700	+17.833%	8	851	-65.912%
2026-06-29	6.0000	6.0000	6.0000	6.0000	-15.014%	1	849	-59.833%
2026-06-26	7.4200	7.4200	7.0600	7.0600	-8.903%	2	849	-65.864%
2026-06-25	7.3200	7.7500	7.3200	7.7500	+14.815%	546	848	-68.903%
2026-06-24	5.2500	6.9200	5.2500	6.7500	+40.625%	9	347	-64.296%
2026-06-23	5.2000	5.2000	4.7900	4.8000	+12.676%	14	347	-49.792%
2026-06-22	3.8500	4.2600	3.8500	4.2600	-6.374%	132	335	-43.427%
2026-06-18	4.1800	4.5500	4.0000	4.5500	+23.306%	4	232	-47.033%
2026-06-17	4.0400	4.0400	3.6900	3.6900	-6.582%	2	232	-34.688%
2026-06-15	4.3300	4.3300	3.9500	3.9500	-31.897%	7	232	-38.987%
2026-06-12	5.8000	5.8000	5.8000	5.8000	-21.622%	1	230	-58.448%
2026-06-09	6.6100	7.7300	6.6100	7.4000	-12.530%	3	230	-67.432%
2026-06-05	7.8100	8.5500	7.6400	8.4600	+38.689%	18	231	-71.513%
2026-06-03	5.4500	6.1000	5.4500	6.1000	+25.773%	17	222	-60.492%
2026-06-02	5.2000	5.2000	4.8500	4.8500	+5.435%	23	214	-50.309%
2026-05-28	4.8000	4.8000	4.6000	4.6000	-2.128%	4	194	-47.609%
2026-05-27	4.6500	4.7000	4.5500	4.7000	+6.818%	48	192	-48.723%
2026-05-26	4.4000	4.4000	4.3400	4.4000	+10.000%	5	203	-45.227%
2026-05-22	4.0000	4.0000	4.0000	4.0000	+5.541%	2	204	-39.750%
2026-05-20	3.8000	3.8000	3.7000	3.7900	-19.362%	5	204	-36.412%
2026-05-18	4.5000	4.7000	4.5000	4.7000	+11.905%	5	214	-48.723%
2026-05-15	4.1500	4.4100	4.1000	4.2000	+27.660%	24	214	-42.619%
2026-05-14	3.5000	3.5000	3.1900	3.2900	-13.421%	26	234	-26.748%
2026-05-13	3.8000	3.8000	3.8000	3.8000	+13.433%	1	261	-36.579%
2026-05-11	3.6000	3.6000	3.3500	3.3500	-27.174%	2	261	-28.060%
2026-05-07	4.6000	4.6000	4.6000	4.6000	-1.075%	10	261	-47.609%
2026-05-05	4.6500	4.6500	4.6500	4.6500	+2.876%	1	251	-48.172%
2026-05-04	4.5200	4.5200	4.5200	4.5200	-11.373%	1	250	-46.681%
2026-05-01	5.1000	5.1000	5.1000	5.1000	-23.423%	1	250	-52.745%
2026-04-29	7.0000	7.0000	6.6600	6.6600	+25.660%	21	250	-63.814%
2026-04-28	5.3000	5.3000	5.3000	5.3000	-1.852%	1	231	-54.528%
2026-04-27	5.4000	5.4000	5.4000	5.4000	-1.818%	1	230	-55.370%
2026-04-24	5.5000	5.5000	5.5000	5.5000	0.000%	1	231	-56.182%
2026-04-23	5.5500	5.5500	5.5000	5.5000	+9.562%	3	232	-56.182%
2026-04-22	4.6000	5.0200	4.6000	5.0200	-2.713%	12	235	-51.992%
2026-04-21	5.0000	5.1600	5.0000	5.1600	+7.500%	5	244	-53.295%
2026-04-17	5.3000	5.3500	4.8000	4.8000	-20.000%	47	244	-49.792%
2026-04-16	6.0000	6.0000	6.0000	6.0000	-16.551%	10	245	-59.833%
2026-04-14	7.1900	7.1900	7.1900	7.1900	-23.673%	1	255	-66.481%
2026-04-10	9.4200	9.4200	9.4200	9.4200	+8.902%	10	255	-74.416%
2026-04-09	8.3700	9.0500	8.3700	8.6500	+6.527%	26	247	-72.139%
2026-04-08	7.7000	8.1400	7.0000	8.1200	-12.406%	6	226	-70.320%
2026-04-07	9.0500	9.2800	9.0500	9.2700	-21.307%	10	221	-74.002%
2026-03-30	11.4800	12.0500	11.3500	11.7800	+0.255%	62	215	-79.542%
2026-03-27	11.7000	11.7500	11.6500	11.7500	+82.453%	44	180	-79.489%
2026-03-23	6.4800	6.4800	6.4400	6.4400	+0.312%	23	156	-62.578%
2026-03-18	6.4200	6.4200	6.4200	6.4200	-19.042%	1	134	-62.461%
2026-03-12	7.9300	7.9300	7.9300	7.9300	-10.899%	1	133	-69.609%
2026-03-03	10.0000	10.0000	8.9000	8.9000	-6.806%	21	133	-72.921%
2026-02-27	9.5500	9.5500	9.5500	9.5500	+8.523%	11	122	-74.764%
2026-02-26	8.8000	8.8000	8.8000	8.8000	+0.802%	1	111	-72.614%
2026-02-25	9.7900	9.7900	8.7300	8.7300	-16.459%	26	111	-72.394%
2026-02-18	10.4500	10.4500	10.4500	10.4500	-37.798%	4	111	-76.938%
2026-02-12	16.8500	16.8500	16.7300	16.8000	+18.560%	82	107	-85.655%
2026-02-11	13.0000	14.1700	13.0000	14.1700	+13.815%	35	80	-82.992%
2026-02-06	12.4500	12.4500	12.4500	12.4500	-15.878%	7	57	-80.643%
2026-02-05	12.2500	14.8000	12.2500	14.8000	+48.000%	13	50	-83.716%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+36.986%	2	48	-75.900%
2026-02-02	6.7500	7.3000	6.7500	7.3000	+34.191%	6	48	-66.986%
2026-01-29	5.4400	5.4400	5.4400	5.4400	+32.039%	1	44	-55.699%
2026-01-22	4.1100	4.1200	4.1100	4.1200	+11.351%	3	43	-41.505%
2026-01-15	3.6500	3.7000	3.6500	3.7000	-3.896%	10	40	-34.865%
2026-01-09	3.8500	3.8500	3.8500	3.8500	-14.444%	1	38	-37.403%
2026-01-02	4.5000	4.5000	4.5000	4.5000	+11.663%	11	38	-46.444%
2025-12-22	4.0300	4.0300	4.0300	4.0300	-9.438%	1	38	-40.199%
2025-12-16	4.4500	4.4500	4.4500	4.4500	+14.103%	11	37	-45.843%
2025-12-10	3.9000	3.9000	3.9000	3.9000	+1.299%	1	37	-38.205%
2025-11-10	3.8500	3.8500	3.8500	3.8500	+52.174%	2	36	-37.403%
2025-10-03	2.5300	2.5300	2.5300	2.5300	+6.751%	10	35	-4.743%
2025-10-02	2.3700	2.3700	2.3700	2.3700	+1.282%	10	29	+1.688%
2025-09-18	2.5800	2.5800	2.3400	2.3400	-22.259%	2	35	+2.991%
2025-09-09	3.0100	3.0100	3.0100	3.0100	-14.000%	2	36	-19.934%
2025-09-05	3.3900	3.5000	3.3200	3.5000	+9.375%	7	37	-31.143%
2025-09-04	3.2000	3.2000	3.2000	3.2000	-28.889%	1	31	-24.688%
2025-08-06	4.5000	4.5000	4.5000	4.5000	+19.363%	1	30	-46.444%
2025-08-01	3.7700	3.7700	3.7700	3.7700	+7.714%	1	29	-36.074%
2025-07-30	3.5000	3.5000	3.5000	3.5000	-53.333%	1	28	-31.143%
2025-06-03	7.5000	7.5000	7.5000	7.5000	-11.032%	1	28	-67.867%
2025-05-23	8.4300	8.4300	8.4300	8.4300	-37.090%	2	29	-71.412%
2025-05-08	13.4000	13.4000	13.4000	13.4000	-36.493%	1	29	-82.015%
2025-04-15	21.1000	21.1000	21.1000	21.1000	-8.261%	2	30	-88.578%
2025-04-08	23.0000	23.0000	23.0000	23.0000	+3.697%	1	31	-89.522%
2025-04-03	22.1800	22.1800	22.1800	22.1800	+6.892%	1	30	-89.134%
2025-04-01	20.7500	20.7500	20.7500	20.7500	+3.750%	1	29	-88.386%
2025-03-18	20.0000	20.0000	20.0000	20.0000	+75.439%	3	29	-87.950%
2025-02-12	11.4000	11.4000	11.4000	11.4000	-10.938%	1	29	-78.860%
2024-12-17	12.8000	12.8000	12.8000	12.8000	+4.065%	1	30	-81.172%
2024-12-12	12.3000	12.3000	12.3000	12.3000	-10.870%	10	29	-80.407%
2024-12-09	13.8000	13.8000	13.8000	13.8000	-3.158%	1	19	-82.536%
2024-11-25	14.2500	14.2500	14.2500	14.2500	-18.803%	1	19	-83.088%
2024-11-07	17.5500	17.5500	17.5500	17.5500	-2.500%	15	20	-86.268%
2024-11-06	19.3500	19.3500	18.0000	18.0000	-26.531%	5	10	-86.611%
2024-10-31	24.5000	24.5000	24.5000	24.5000	-11.871%	2	10	-90.163%
2024-10-07	27.8000	27.8000	27.8000	27.8000	+3.461%	1	8	-91.331%
2024-08-28	26.8700	26.8700	26.8700	26.8700	+3.946%	1	9	-91.031%
2024-08-15	25.8500	25.8500	25.8500	25.8500	-12.934%	1	8	-90.677%
2024-08-05	29.6900	29.6900	29.6900	29.6900	+49.949%	1	7	-91.883%
2024-07-23	19.8000	19.8000	19.8000	19.8000	-7.692%	3	6	-87.828%
2024-07-19	21.4500	21.4500	21.4500	21.4500	+3.874%	2	3	-88.765%
2024-07-17	20.6500	20.6500	20.6500	20.6500	-10.799%	1	4	-88.329%
2024-06-18	23.0500	23.1500	23.0500	23.1500	-18.053%	2	3	-89.590%
2024-04-30	28.2500	28.2500	28.2500	28.2500	+7.824%	1	3	-91.469%
2024-04-26	26.2000	26.2000	26.2000	26.2000	-1.467%	2	2	-90.802%
2024-04-22	26.5900	26.5900	26.5900	26.5900	0.000%	1	1	-90.936%