Dark

COIN20260918P125
COIN Sep 18 2026 125.00 Put (COIN260918P00125000)
option OPRA

EOD

Aug 3, 2026

5.08-8.468%(-0.47)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.9800	6.4800	4.3000	5.0800	-8.468%	103	3,170	0.000%
2026-07-31	4.1600	7.3000	4.1600	5.5500	+42.308%	820	3,140	-8.468%
2026-07-30	3.9000	4.3000	3.6500	3.9000	-13.717%	20	2,644	+30.256%
2026-07-29	3.3000	4.6400	3.3000	4.5200	+23.836%	1,614	2,643	+12.389%
2026-07-28	3.5200	3.6500	3.5200	3.6500	+4.286%	2	1,115	+39.178%
2026-07-27	3.8200	4.1000	3.5000	3.5000	-31.102%	34	1,115	+45.143%
2026-07-24	5.3700	5.9200	4.7000	5.0800	+1.600%	78	1,106	0.000%
2026-07-23	4.9000	5.0200	4.6000	5.0000	+29.870%	38	1,103	+1.600%
2026-07-22	4.0000	4.0000	3.6000	3.8500	+17.378%	15	1,103	+31.948%
2026-07-21	3.9000	3.9000	3.0600	3.2800	-42.355%	90	1,091	+54.878%
2026-07-20	6.1500	6.1500	5.0500	5.6900	-11.094%	38	1,081	-10.721%
2026-07-17	6.6800	6.7000	5.6500	6.4000	+21.905%	57	1,078	-20.625%
2026-07-16	5.0800	5.2500	5.0800	5.2500	+8.247%	10	1,083	-3.238%
2026-07-15	5.4500	5.5000	4.8000	4.8500	-19.167%	15	1,077	+4.742%
2026-07-14	5.5000	6.6000	5.5000	6.0000	-9.366%	73	1,079	-15.333%
2026-07-13	5.7800	6.6200	5.7800	6.6200	+15.130%	28	1,120	-23.263%
2026-07-10	5.7500	5.7500	5.7500	5.7500	-10.156%	3	1,098	-11.652%
2026-07-09	6.9500	6.9500	6.4000	6.4000	-5.605%	7	1,098	-20.625%
2026-07-08	6.8000	7.1300	6.7000	6.7800	+8.480%	19	1,091	-25.074%
2026-07-07	6.0000	6.2500	5.9000	6.2500	+13.225%	31	1,085	-18.720%
2026-07-06	7.0000	7.0000	5.5200	5.5200	-16.992%	10	1,079	-7.971%
2026-07-01	8.0000	8.0000	6.5300	6.6500	-35.562%	5	1,079	-23.609%
2026-06-30	10.1800	10.3200	9.9500	10.3200	+14.667%	13	1,080	-50.775%
2026-06-29	9.6200	9.6200	9.0000	9.0000	-10.448%	3	1,078	-43.556%
2026-06-26	10.7100	10.7100	9.5700	10.0500	-3.365%	15	1,076	-49.453%
2026-06-25	10.4500	10.4500	10.3200	10.4000	+9.015%	18	1,081	-51.154%
2026-06-24	9.5400	9.5400	9.5400	9.5400	+32.500%	6	1,076	-46.751%
2026-06-23	7.0000	7.2000	7.0000	7.2000	+11.628%	2	1,076	-29.444%
2026-06-22	6.1500	6.4500	6.1200	6.4500	-9.790%	6	1,075	-21.240%
2026-06-18	6.3000	7.1500	6.2500	7.1500	+11.198%	17	1,065	-28.951%
2026-06-17	5.5300	6.4300	5.5300	6.4300	+9.540%	3	1,065	-20.995%
2026-06-16	5.8700	5.8700	5.8700	5.8700	+4.448%	1	1,065	-13.458%
2026-06-15	6.1200	6.1200	5.6200	5.6200	-30.186%	2	1,064	-9.609%
2026-06-12	8.5000	8.5000	8.0500	8.0500	-7.683%	15	1,065	-36.894%
2026-06-11	10.0700	10.2000	8.7200	8.7200	-17.346%	15	1,068	-41.743%
2026-06-10	9.0000	10.5500	9.0000	10.5500	-0.472%	5	1,070	-51.848%
2026-06-09	9.6500	11.2000	9.6500	10.6000	+21.839%	10	1,072	-52.075%
2026-06-08	10.4000	10.4000	8.7000	8.7000	-30.120%	4	1,070	-41.609%
2026-06-05	10.5000	12.5000	10.5000	12.4500	+36.066%	27	1,074	-59.197%
2026-06-04	8.4500	9.1500	8.4100	9.1500	+7.018%	3	1,068	-44.481%
2026-06-03	8.0000	8.5500	8.0000	8.5500	+20.423%	7	1,066	-40.585%
2026-06-02	7.0500	7.1000	7.0200	7.1000	+16.393%	9	1,067	-28.451%
2026-06-01	6.2900	6.4500	6.1000	6.1000	+13.594%	4	1,071	-16.721%
2026-05-29	5.3700	5.3700	5.3700	5.3700	-7.890%	1	1,071	-5.400%
2026-05-28	6.7500	6.7500	5.8300	5.8300	-12.985%	13	1,072	-12.864%
2026-05-27	6.5300	6.7000	6.5300	6.7000	+18.584%	6	1,071	-24.179%
2026-05-26	5.6000	5.6500	5.6000	5.6500	+0.893%	3	1,074	-10.088%
2026-05-22	5.6600	5.7000	5.6000	5.6000	+8.738%	8	1,065	-9.286%
2026-05-21	5.4500	5.4500	5.0500	5.1500	-0.962%	28	1,051	-1.359%
2026-05-20	5.2000	5.2000	5.2000	5.2000	-15.994%	1	1,051	-2.308%
2026-05-19	6.1900	6.1900	6.1900	6.1900	+7.652%	1	1,051	-17.932%
2026-05-15	5.6000	6.1500	5.6000	5.7500	+7.880%	50	1,051	-11.652%
2026-05-14	5.3300	5.3300	5.3300	5.3300	+0.566%	1	1,049	-4.690%
2026-05-13	5.3000	5.3000	5.3000	5.3000	+6.426%	1	1,049	-4.151%
2026-05-11	4.9800	4.9800	4.9800	4.9800	-5.143%	2	1,049	+2.008%
2026-05-08	6.7200	6.8500	5.2500	5.2500	-16.000%	30	1,050	-3.238%
2026-05-07	6.2000	6.4500	6.1000	6.2500	+3.306%	48	1,057	-18.720%
2026-05-06	6.3500	6.4500	6.0500	6.0500	-3.509%	107	1,071	-16.033%
2026-05-05	5.7500	6.3000	5.7500	6.2700	+1.621%	4	1,067	-18.979%
2026-05-04	6.4500	6.4500	6.1700	6.1700	-25.930%	7	1,066	-17.666%
2026-04-29	8.3200	8.3300	8.3200	8.3300	+11.067%	2	1,062	-39.016%
2026-04-27	7.5000	7.5000	7.5000	7.5000	+5.634%	1	1,064	-32.267%
2026-04-23	7.1000	7.1000	7.1000	7.1000	+13.600%	1	1,064	-28.451%
2026-04-21	6.2500	6.2500	6.2500	6.2500	-16.667%	1	1,064	-18.720%
2026-04-20	7.5000	7.5000	7.5000	7.5000	+19.237%	31	1,064	-32.267%
2026-04-17	6.4000	6.4000	6.2900	6.2900	-25.650%	5	1,033	-19.237%
2026-04-15	8.4000	8.4600	8.4000	8.4600	-23.439%	5	1,029	-39.953%
2026-04-13	10.8800	11.0500	10.7500	11.0500	-9.053%	4	1,029	-54.027%
2026-04-10	12.4500	12.4500	11.7000	12.1500	+12.500%	24	1,027	-58.189%
2026-04-09	10.8000	11.9500	10.4000	10.8000	+8.543%	67	1,019	-52.963%
2026-04-08	9.5000	10.2000	9.5000	9.9500	-19.758%	23	1,010	-48.945%
2026-04-07	13.0500	13.0500	12.4000	12.4000	+9.444%	34	1,000	-59.032%
2026-04-06	11.3300	11.3300	11.3300	11.3300	-1.905%	2	989	-55.163%
2026-04-01	11.9500	12.0000	11.3000	11.5500	-14.444%	37	989	-56.017%
2026-03-31	14.2000	14.2000	13.5000	13.5000	-13.015%	3	952	-62.370%
2026-03-30	15.3500	15.5200	15.3500	15.5200	+0.779%	2	955	-67.268%
2026-03-27	15.4100	15.4100	15.0200	15.4000	+23.200%	29	956	-67.013%
2026-03-26	12.5000	12.5000	12.5000	12.5000	+10.619%	8	949	-59.360%
2026-03-25	11.6000	11.6000	11.3000	11.3000	+1.802%	3	944	-55.044%
2026-03-24	10.7000	11.7000	10.7000	11.1000	+25.850%	352	943	-54.234%
2026-03-16	8.8200	8.8200	8.8200	8.8200	-11.089%	1	1,000	-42.404%
2026-03-13	9.5000	9.9200	9.4500	9.9200	+0.711%	37	1,000	-48.790%
2026-03-12	9.8500	9.8500	9.8500	9.8500	+0.510%	16	978	-48.426%
2026-03-11	10.0500	10.2200	9.7600	9.8000	-3.448%	62	962	-48.163%
2026-03-09	10.0500	10.2000	10.0500	10.1500	+0.495%	41	939	-49.951%
2026-03-06	10.2200	10.2200	10.1000	10.1000	+15.429%	3	950	-49.703%
2026-03-05	8.7500	8.7500	8.7500	8.7500	+5.676%	20	950	-41.943%
2026-03-04	11.1800	11.1800	8.2800	8.2800	-31.000%	62	941	-38.647%
2026-03-02	11.7000	12.0000	11.5800	12.0000	-3.226%	31	972	-57.667%
2026-02-27	12.3000	12.4000	12.3000	12.4000	+10.714%	2	984	-59.032%
2026-02-26	11.7000	11.9000	11.1800	11.2000	+0.448%	992	967	-54.643%
2026-02-25	12.1500	12.1500	11.1500	11.1500	-23.473%	4	255	-54.439%
2026-02-23	13.9100	14.5700	13.9100	14.5700	+13.474%	4	255	-65.134%
2026-02-20	12.8400	12.8400	12.8400	12.8400	-10.210%	1	254	-60.436%
2026-02-17	14.3000	14.3000	14.3000	14.3000	-1.379%	1	253	-64.476%
2026-02-13	14.5500	18.0500	14.4000	14.5000	-30.622%	12	252	-64.966%
2026-02-12	21.2000	21.2000	20.7500	20.9000	+15.854%	28	252	-75.694%
2026-02-11	18.0400	18.0400	18.0400	18.0400	+24.414%	7	252	-71.840%
2026-02-10	14.5500	14.5500	14.5000	14.5000	-7.937%	48	252	-64.966%
2026-02-06	17.9500	17.9500	15.7500	15.7500	-15.550%	16	213	-67.746%
2026-02-05	15.8000	18.8500	15.8000	18.6500	+28.444%	137	198	-72.761%
2026-02-04	12.9400	14.5200	12.9400	14.5200	+44.622%	27	78	-65.014%
2026-02-03	10.0400	10.0400	10.0400	10.0400	+3.505%	1	59	-49.402%
2026-02-02	9.7000	9.7000	9.7000	9.7000	+14.118%	5	58	-47.629%
2026-01-30	8.5000	8.5000	8.5000	8.5000	+31.783%	2	58	-40.235%
2026-01-28	6.5500	6.5500	6.4500	6.4500	+20.561%	2	58	-21.240%
2026-01-22	5.3500	5.3500	5.3500	5.3500	+0.564%	1	58	-5.047%
2026-01-20	5.3500	5.3500	5.3000	5.3200	+8.571%	37	58	-4.511%
2026-01-15	4.8500	4.9000	4.8500	4.9000	-13.121%	11	59	+3.673%
2025-12-30	5.6400	5.6400	5.6400	5.6400	-18.849%	1	58	-9.929%
2025-11-26	6.9500	6.9500	6.9500	6.9500	-6.711%	1	57	-26.906%
2025-11-25	7.4500	7.4500	7.4500	7.4500	+0.812%	1	57	-31.812%
2025-11-24	7.3900	7.3900	7.3900	7.3900	-19.587%	1	56	-31.258%
2025-11-20	9.1900	9.1900	9.1900	9.1900	+17.070%	1	57	-44.723%
2025-11-17	7.5000	7.8500	7.5000	7.8500	+24.603%	2	56	-35.287%
2025-11-13	5.6500	6.3000	5.6500	6.3000	+31.250%	2	54	-19.365%
2025-11-10	4.8000	4.8000	4.8000	4.8000	-4.000%	1	53	+5.833%
2025-10-17	5.0000	5.0000	5.0000	5.0000	+44.928%	1	52	+1.600%
2025-10-01	3.4500	3.4500	3.4500	3.4500	-3.631%	30	51	+47.246%
2025-09-30	3.5800	3.5800	3.5800	3.5800	-0.556%	10	51	+41.899%
2025-09-29	3.6000	3.6000	3.6000	3.6000	+7.784%	30	51	+41.111%
2025-09-09	3.4100	3.4100	3.3400	3.3400	-24.091%	2	32	+52.096%
2025-09-05	4.2700	4.4400	4.2700	4.4000	+2.564%	5	33	+15.455%
2025-09-03	4.2900	4.2900	4.2900	4.2900	-18.286%	1	29	+18.415%
2025-08-06	5.2500	5.2500	5.2500	5.2500	-10.256%	1	28	-3.238%
2025-06-24	5.8500	5.8500	5.8500	5.8500	-27.599%	1	28	-13.162%
2025-06-18	8.0800	8.0800	8.0800	8.0800	-14.043%	1	27	-37.129%
2025-06-03	9.4000	9.4000	9.4000	9.4000	-13.364%	1	27	-45.957%
2025-05-14	10.7500	10.8500	10.7500	10.8500	-6.061%	2	26	-53.180%
2025-05-13	11.5500	11.5500	11.5500	11.5500	-26.667%	4	25	-56.017%
2025-05-12	15.6000	16.0500	15.6000	15.7500	-47.377%	10	21	-67.746%
2025-04-04	29.9100	29.9300	29.9100	29.9300	+67.207%	4	11	-83.027%
2024-11-21	17.9000	17.9000	17.9000	17.9000	+5.294%	2	13	-71.620%
2024-11-13	17.0000	17.0000	17.0000	17.0000	-43.615%	2	13	-70.118%
2024-08-30	30.2000	30.2000	30.1500	30.1500	+2.203%	10	8	-83.151%
2024-08-19	29.5000	29.5000	29.5000	29.5000	+27.155%	1	8	-82.780%
2024-07-23	23.2000	23.2000	23.2000	23.2000	-3.333%	1	7	-78.103%
2024-07-22	24.0000	24.0000	24.0000	24.0000	-6.433%	1	7	-78.833%
2024-06-12	25.6500	25.6500	25.6500	25.6500	-13.169%	3	6	-80.195%
2024-05-21	29.5400	29.5400	29.5400	29.5400	-4.710%	2	7	-82.803%
2024-05-10	31.1000	31.1000	31.0000	31.0000	+0.747%	8	8	-83.613%
2024-05-03	30.7700	30.7700	30.7700	30.7700	-8.286%	4	8	-83.490%
2024-04-30	33.5500	33.5500	33.5500	33.5500	+5.338%	1	6	-84.858%
2024-04-29	31.8500	31.8500	31.8500	31.8500	+18.401%	1	5	-84.050%
2024-04-12	26.9000	26.9000	26.9000	26.9000	+2.750%	2	4	-81.115%
2024-04-08	26.1800	26.1800	26.1800	26.1800	0.000%	3	3	-80.596%