Dark

COIN20260918P120
COIN Sep 18 2026 120.00 Put (COIN260918P00120000)
option OPRA

EOD

Aug 3, 2026

3.84-6.341%(-0.26)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.0600	5.0600	3.2200	3.8400	-6.341%	76	1,045	0.000%
2026-07-31	4.0000	5.8000	3.4300	4.1000	+51.852%	654	1,004	-6.341%
2026-07-30	2.9900	3.3500	2.6700	2.7000	-19.643%	127	862	+42.222%
2026-07-29	2.7600	3.3600	2.7600	3.3600	+21.300%	4	857	+14.286%
2026-07-28	3.2000	3.2000	2.7500	2.7700	+2.593%	14	853	+38.628%
2026-07-27	2.9700	3.2400	2.7000	2.7000	-30.769%	19	860	+42.222%
2026-07-24	4.2200	4.6700	3.7500	3.9000	+2.632%	103	869	-1.538%
2026-07-23	3.6000	4.0500	3.6000	3.8000	+31.034%	16	840	+1.053%
2026-07-22	3.8500	3.8500	2.6500	2.9000	+9.434%	30	848	+32.414%
2026-07-21	3.1200	3.1200	2.4300	2.6500	-41.111%	287	839	+44.906%
2026-07-20	4.8000	4.8000	4.0400	4.5000	-10.000%	71	588	-14.667%
2026-07-17	5.2500	5.2500	4.5500	5.0000	+13.122%	12	519	-23.200%
2026-07-16	4.0000	4.4200	3.8500	4.4200	+15.405%	15	511	-13.122%
2026-07-15	4.4700	4.4700	3.8300	3.8300	-18.511%	13	503	+0.261%
2026-07-14	4.9900	4.9900	4.7000	4.7000	-12.963%	5	509	-18.298%
2026-07-13	5.2500	5.4000	4.7100	5.4000	+11.340%	12	510	-28.889%
2026-07-10	4.1000	5.1100	4.1000	4.8500	-5.825%	33	502	-20.825%
2026-07-09	5.1500	5.1500	5.1500	5.1500	-6.364%	1	525	-25.437%
2026-07-08	5.5300	5.5300	5.3500	5.5000	+13.402%	4	524	-30.182%
2026-07-07	4.8500	4.8500	4.8500	4.8500	+4.978%	3	522	-20.825%
2026-07-06	5.1700	5.1700	4.6000	4.6200	-12.000%	9	519	-16.883%
2026-07-02	5.0000	5.2900	5.0000	5.2500	-1.869%	4	521	-26.857%
2026-07-01	8.0000	8.0000	5.3500	5.3500	-36.836%	196	521	-28.224%
2026-06-30	7.8000	8.7500	7.8000	8.4700	+14.459%	15	536	-54.664%
2026-06-29	7.4500	7.4500	7.4000	7.4000	-11.377%	16	522	-48.108%
2026-06-26	10.0000	10.0000	7.9000	8.3500	-13.021%	9	506	-54.012%
2026-06-25	8.7500	9.6000	8.7500	9.6000	+14.970%	218	503	-60.000%
2026-06-24	6.1600	8.4500	6.1600	8.3500	+41.286%	19	511	-54.012%
2026-06-23	5.5000	6.5700	5.5000	5.9100	+10.467%	6	499	-35.025%
2026-06-22	4.5600	5.3500	4.3700	5.3500	-4.635%	12	497	-28.224%
2026-06-18	5.2600	5.6100	5.0400	5.6100	+5.253%	8	486	-31.551%
2026-06-17	5.2500	5.3300	5.2500	5.3300	+9.446%	2	486	-27.955%
2026-06-16	5.1000	5.1000	4.8000	4.8700	-0.205%	52	486	-21.150%
2026-06-15	5.3000	5.4500	4.6600	4.8800	-33.151%	172	513	-21.311%
2026-06-11	7.7000	7.7000	7.3000	7.3000	-15.704%	11	509	-47.397%
2026-06-09	7.7300	9.6100	7.7300	8.6600	+15.007%	8	504	-55.658%
2026-06-08	7.8000	7.8000	7.4900	7.5300	-28.286%	11	503	-49.004%
2026-06-05	9.0000	10.5000	8.5000	10.5000	+45.833%	32	509	-63.429%
2026-06-04	7.4000	7.4000	7.2000	7.2000	0.000%	2	485	-46.667%
2026-06-03	6.5000	7.2000	6.2500	7.2000	+19.008%	12	484	-46.667%
2026-06-02	5.6400	6.3500	5.6200	6.0500	+10.000%	201	476	-36.529%
2026-06-01	5.6600	5.6600	5.5000	5.5000	+13.402%	40	455	-30.182%
2026-05-29	4.8500	4.8500	4.8500	4.8500	-2.414%	1	453	-20.825%
2026-05-28	5.7000	5.7000	4.9700	4.9700	-9.636%	5	453	-22.736%
2026-05-27	5.4500	5.6100	5.4500	5.5000	+12.245%	10	452	-30.182%
2026-05-26	4.9000	4.9000	4.9000	4.9000	+11.364%	2	452	-21.633%
2026-05-21	5.0000	5.0000	4.4000	4.4000	-2.222%	28	450	-12.727%
2026-05-20	4.8000	4.8000	4.4000	4.5000	-5.263%	39	448	-14.667%
2026-05-19	5.4000	5.4000	4.6600	4.7500	-9.524%	42	437	-19.158%
2026-05-18	5.5000	5.5500	5.2500	5.2500	+3.960%	60	437	-26.857%
2026-05-15	4.8000	5.0500	4.6600	5.0500	+16.092%	4	437	-23.960%
2026-05-12	4.1000	4.3500	4.1000	4.3500	+7.940%	2	434	-11.724%
2026-05-11	4.7200	4.7200	4.0300	4.0300	-10.444%	2	433	-4.715%
2026-05-08	5.7700	5.7700	4.4500	4.5000	-15.888%	31	433	-14.667%
2026-05-07	5.3500	5.5000	5.3500	5.3500	+2.687%	13	452	-28.224%
2026-05-06	5.4000	5.4500	5.2100	5.2100	-4.228%	13	458	-26.296%
2026-05-05	5.4400	5.4400	5.4400	5.4400	+7.723%	1	461	-29.412%
2026-05-04	5.2000	5.2000	5.0000	5.0500	-15.410%	68	461	-23.960%
2026-05-01	6.3000	6.3000	5.9700	5.9700	-8.295%	3	462	-35.678%
2026-04-30	7.1100	7.1100	6.5100	6.5100	-16.538%	3	462	-41.014%
2026-04-29	7.5000	7.8000	7.5000	7.8000	+25.402%	10	459	-50.769%
2026-04-28	6.2200	6.2200	6.2200	6.2200	-3.266%	1	449	-38.264%
2026-04-27	6.4300	6.4300	6.4300	6.4300	+2.389%	1	450	-40.280%
2026-04-24	6.0000	6.5000	6.0000	6.2800	+6.441%	8	450	-38.854%
2026-04-23	5.9000	5.9000	5.9000	5.9000	+5.357%	3	450	-34.915%
2026-04-22	5.6000	5.6000	5.6000	5.6000	-3.448%	1	447	-31.429%
2026-04-21	5.8000	5.8000	5.8000	5.8000	+2.293%	2	447	-33.793%
2026-04-20	5.6700	5.6700	5.6700	5.6700	-0.176%	1	447	-32.275%
2026-04-17	5.8700	5.8700	5.6800	5.6800	-27.643%	3	446	-32.394%
2026-04-14	7.7000	7.8500	7.6500	7.8500	-16.489%	3	447	-51.083%
2026-04-13	10.0000	10.0000	9.4000	9.4000	-11.571%	2	449	-59.149%
2026-04-10	10.6000	11.1000	10.4000	10.6300	+6.834%	28	449	-63.876%
2026-04-09	10.3000	10.4500	9.2500	9.9500	+8.152%	211	435	-61.407%
2026-04-08	8.8000	9.2000	8.8000	9.2000	-16.364%	2	361	-58.261%
2026-04-07	11.4400	11.4500	10.9500	11.0000	-3.509%	15	361	-65.091%
2026-04-02	11.6800	11.6800	11.4000	11.4000	+14.573%	2	351	-66.316%
2026-04-01	10.1500	10.1500	9.9500	9.9500	-13.853%	3	351	-61.407%
2026-03-31	11.9300	12.0500	11.3000	11.5500	-11.154%	5	348	-66.753%
2026-03-30	13.0000	13.0500	12.9700	13.0000	-2.913%	63	351	-70.462%
2026-03-27	12.2500	13.5000	12.1500	13.3900	+19.554%	73	305	-71.322%
2026-03-26	10.6000	11.2500	10.6000	11.2000	+12.000%	97	280	-65.714%
2026-03-24	9.8000	10.0000	9.8000	10.0000	+24.224%	3	203	-61.600%
2026-03-20	8.0500	8.0500	8.0500	8.0500	-6.829%	1	200	-52.298%
2026-03-19	8.6400	8.6400	8.6400	8.6400	+17.872%	1	200	-55.556%
2026-03-18	7.3300	7.3300	7.3300	7.3300	-14.269%	1	201	-47.613%
2026-03-16	8.5500	8.5500	8.5500	8.5500	+1.544%	1	200	-55.088%
2026-03-13	8.4200	8.4200	8.4200	8.4200	-5.922%	2	201	-54.394%
2026-03-12	9.0500	9.0500	8.9000	8.9500	+2.874%	36	201	-57.095%
2026-03-11	8.6500	8.8500	8.6500	8.7000	-0.344%	21	171	-55.862%
2026-03-06	8.7300	8.7300	8.7300	8.7300	+14.567%	2	156	-56.014%
2026-03-05	7.6200	7.6200	7.6200	7.6200	-1.550%	1	156	-49.606%
2026-03-04	10.0000	10.0000	7.7400	7.7400	-28.200%	8	156	-50.388%
2026-03-03	10.7800	10.7800	10.7800	10.7800	+7.800%	1	162	-64.378%
2026-03-02	10.2600	10.6000	10.0000	10.0000	-10.873%	4	162	-61.600%
2026-02-27	11.4000	11.4000	11.2200	11.2200	+10.542%	2	163	-65.775%
2026-02-26	10.1500	10.1500	10.1500	10.1500	-0.490%	1	163	-62.167%
2026-02-25	11.1000	11.1000	10.1000	10.2000	-21.839%	8	156	-62.353%
2026-02-24	13.0000	13.0500	13.0000	13.0500	+6.967%	26	156	-70.575%
2026-02-23	12.2000	12.2000	12.2000	12.2000	+9.712%	5	136	-68.525%
2026-02-20	11.3400	11.3400	11.1200	11.1200	-14.462%	2	132	-65.468%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+4.000%	2	132	-70.462%
2026-02-18	12.5000	12.5000	12.5000	12.5000	+1.626%	1	130	-69.280%
2026-02-17	12.3000	12.3000	12.3000	12.3000	-3.150%	1	129	-68.780%
2026-02-13	12.8000	12.8000	12.7000	12.7000	-31.720%	4	132	-69.764%
2026-02-12	16.3000	18.9500	16.3000	18.6000	+22.935%	26	132	-79.355%
2026-02-11	15.1300	15.1300	15.1300	15.1300	+17.105%	2	131	-74.620%
2026-02-10	12.9200	12.9200	12.9200	12.9200	-6.377%	1	129	-70.279%
2026-02-06	15.8500	15.8500	13.8000	13.8000	-24.384%	15	128	-72.174%
2026-02-05	13.4500	18.2500	13.4500	18.2500	+46.000%	20	113	-78.959%
2026-02-04	12.7100	13.0500	12.5000	12.5000	+47.059%	14	100	-69.280%
2026-02-02	8.0000	8.5000	8.0000	8.5000	+11.111%	4	88	-54.824%
2026-01-30	7.7200	7.7200	7.6500	7.6500	+38.587%	9	85	-49.804%
2026-01-28	5.5200	5.5200	5.5200	5.5200	+2.602%	1	83	-30.435%
2026-01-26	5.3800	5.3800	5.3800	5.3800	+9.128%	25	82	-28.625%
2026-01-23	4.9300	4.9300	4.9300	4.9300	+6.250%	1	57	-22.110%
2026-01-22	4.5000	4.7000	4.5000	4.6400	-7.200%	4	57	-17.241%
2026-01-21	4.9500	5.0000	4.9500	5.0000	+9.409%	8	55	-23.200%
2026-01-20	4.5700	4.5900	4.5500	4.5700	+12.840%	38	55	-15.974%
2026-01-15	3.9000	4.0500	3.9000	4.0500	+11.264%	2	41	-5.185%
2026-01-14	3.6400	3.6400	3.6400	3.6400	-10.123%	24	39	+5.495%
2026-01-06	4.0000	4.0900	4.0000	4.0500	-15.625%	26	52	-5.185%
2025-12-30	4.8500	4.8500	4.8000	4.8000	-5.882%	2	37	-20.000%
2025-12-26	5.1000	5.1000	5.1000	5.1000	+9.208%	1	37	-24.706%
2025-12-24	4.6700	4.6700	4.6700	4.6700	+0.430%	1	37	-17.773%
2025-12-22	4.6500	4.6500	4.6500	4.6500	-27.907%	4	37	-17.419%
2025-11-24	6.4500	6.4500	6.4500	6.4500	-16.774%	2	41	-40.465%
2025-11-21	7.8500	7.8500	7.7500	7.7500	+77.752%	2	39	-50.452%
2025-10-23	4.3700	4.3700	4.3600	4.3600	+25.287%	5	39	-11.927%
2025-10-10	3.4000	3.4800	3.4000	3.4800	+22.105%	2	38	+10.345%
2025-10-03	2.8500	2.8500	2.8500	2.8500	-25.393%	1	36	+34.737%
2025-09-05	3.8200	3.8200	3.8200	3.8200	+3.804%	1	36	+0.524%
2025-09-04	3.7400	3.7400	3.6600	3.6800	-7.305%	3	36	+4.348%
2025-08-26	3.9700	3.9700	3.9700	3.9700	-1.733%	1	36	-3.275%
2025-08-18	4.0400	4.0400	4.0400	4.0400	+3.590%	1	36	-4.950%
2025-08-12	3.9000	3.9000	3.9000	3.9000	0.000%	2	35	-1.538%
2025-07-28	3.9000	3.9000	3.9000	3.9000	+8.333%	1	37	-1.538%
2025-07-18	3.6000	3.6000	3.6000	3.6000	-16.279%	1	38	+6.667%
2025-07-15	4.3000	4.3000	4.3000	4.3000	+3.614%	1	38	-10.698%
2025-07-10	4.1500	4.1500	4.1500	4.1500	-22.430%	2	39	-7.470%
2025-07-02	5.3900	5.3900	5.3000	5.3500	+5.523%	4	37	-28.224%
2025-06-30	5.0700	5.0700	5.0700	5.0700	-6.972%	1	37	-24.260%
2025-06-25	5.4500	5.4500	5.4500	5.4500	-27.333%	4	37	-29.541%
2025-06-18	7.5000	7.5000	7.5000	7.5000	-22.680%	1	33	-48.800%
2025-05-14	9.8000	9.8000	9.6500	9.7000	-9.935%	4	33	-60.412%
2025-05-13	11.8000	11.8000	10.7700	10.7700	-23.887%	4	33	-64.345%
2025-05-12	14.1000	14.1500	14.1000	14.1500	-6.724%	2	36	-72.862%
2025-05-08	15.7500	15.7500	15.1700	15.1700	-7.556%	10	35	-74.687%
2025-05-02	16.4100	16.4100	16.4100	16.4100	-1.441%	2	25	-76.600%
2025-05-01	16.6500	16.6500	16.6500	16.6500	-5.932%	1	25	-76.937%
2025-04-24	17.7000	17.7000	17.7000	17.7000	-36.943%	3	25	-78.305%
2025-04-07	29.1100	29.1100	28.0700	28.0700	+58.141%	2	23	-86.320%
2025-03-25	17.7500	17.7500	17.7500	17.7500	+17.940%	2	22	-78.366%
2024-12-18	15.0500	15.0500	15.0500	15.0500	+8.273%	7	20	-74.485%
2024-12-17	13.9000	13.9000	13.9000	13.9000	-6.523%	1	25	-72.374%
2024-12-09	14.8700	14.8700	14.8700	14.8700	-8.492%	1	26	-74.176%
2024-11-14	16.2500	16.2500	16.2500	16.2500	+2.848%	1	25	-76.369%
2024-11-13	15.8000	15.8000	15.8000	15.8000	+0.317%	2	24	-75.696%
2024-11-12	15.7500	15.7500	15.7500	15.7500	+6.780%	2	26	-75.619%
2024-11-11	14.5500	14.7500	14.5500	14.7500	-28.916%	5	24	-73.966%
2024-11-06	20.7500	20.7500	20.7500	20.7500	-17.984%	2	19	-81.494%
2024-11-05	25.3000	25.3000	25.3000	25.3000	+1.403%	15	17	-84.822%
2024-10-30	24.9500	24.9500	24.9500	24.9500	+2.254%	1	17	-84.609%
2024-10-22	24.4000	24.4000	24.4000	24.4000	-8.683%	1	18	-84.262%
2024-10-14	26.7200	26.7200	26.7200	26.7200	-7.575%	1	17	-85.629%
2024-10-11	28.9100	28.9100	28.9100	28.9100	-10.189%	2	18	-86.717%
2024-09-05	32.1900	32.1900	32.1900	32.1900	+15.170%	15	18	-88.071%
2024-08-15	27.9500	27.9500	27.9500	27.9500	+22.857%	2	3	-86.261%
2024-07-18	22.3500	22.7500	22.3500	22.7500	-9.543%	2	3	-83.121%
2024-06-27	25.1500	25.1500	25.1500	25.1500	-5.344%	1	3	-84.732%
2024-05-22	26.5700	26.5700	26.5700	26.5700	-5.512%	1	2	-85.548%
2024-05-10	28.1200	28.1200	28.1200	28.1200	-7.591%	2	3	-86.344%
2024-04-30	30.4400	30.4400	30.4300	30.4300	+6.772%	4	2	-87.381%
2024-04-29	28.5000	28.5000	28.5000	28.5000	0.000%	4	4	-86.526%