Dark

COIN20260918P130
COIN Sep 18 2026 130.00 Put (COIN260918P00130000)
option OPRA

EOD

Aug 4, 2026

5.68-16.224%(-1.10)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.3500	7.0000	5.6000	5.6800	-16.224%	111	2,291	0.000%
2026-08-03	7.8100	8.4500	5.6500	6.7800	-3.143%	162	2,238	-16.224%
2026-07-31	6.5000	9.5000	6.0500	7.0000	+64.319%	447	2,218	-18.857%
2026-07-30	4.7000	5.6000	4.2600	4.2600	-22.404%	243	2,098	+33.333%
2026-07-29	4.6500	5.4900	4.6500	5.4900	+18.065%	18	1,866	+3.461%
2026-07-28	5.5500	6.0000	4.4800	4.6500	+2.198%	12	1,858	+22.151%
2026-07-27	5.0000	5.6800	4.4500	4.5500	-27.316%	85	1,857	+24.835%
2026-07-24	6.5800	7.4500	5.9600	6.2600	-5.152%	83	1,854	-9.265%
2026-07-23	6.2000	6.6000	5.6000	6.6000	+24.528%	167	1,854	-13.939%
2026-07-22	4.5000	5.3000	4.4500	5.3000	+27.711%	144	1,851	+7.170%
2026-07-21	5.5700	5.5700	3.8400	4.1500	-38.791%	150	1,744	+36.867%
2026-07-20	7.4600	7.5500	6.3500	6.7800	-12.176%	86	1,729	-16.224%
2026-07-17	8.2700	8.2700	7.2500	7.7200	+11.884%	22	1,662	-26.425%
2026-07-16	6.3900	6.9000	6.2000	6.9000	+18.966%	49	1,660	-17.681%
2026-07-15	6.4500	6.4500	5.8000	5.8000	-20.000%	242	1,661	-2.069%
2026-07-14	7.2000	7.5500	7.2000	7.2500	-9.375%	507	1,703	-21.655%
2026-07-13	7.4000	8.0000	7.4000	8.0000	+7.383%	16	1,898	-29.000%
2026-07-10	7.0000	7.4500	7.0000	7.4500	-3.247%	19	1,894	-23.758%
2026-07-09	8.5800	8.5800	7.7000	7.7000	-3.145%	13	1,901	-26.234%
2026-07-08	7.9500	8.5500	7.8800	7.9500	+10.417%	14	1,905	-28.553%
2026-07-07	7.2000	7.2000	7.1000	7.2000	+5.109%	5	1,901	-21.111%
2026-07-06	8.4900	8.4900	6.7100	6.8500	-11.613%	6	1,899	-17.080%
2026-07-02	7.0000	7.7500	7.0000	7.7500	-2.516%	73	1,839	-26.710%
2026-07-01	9.8800	9.8800	7.7600	7.9500	-32.798%	39	1,839	-28.553%
2026-06-30	11.5500	12.7900	11.3200	11.8300	+10.768%	128	1,848	-51.986%
2026-06-29	11.0000	11.5000	10.6700	10.6800	-10.403%	17	1,899	-46.816%
2026-06-26	12.5200	12.5200	11.3700	11.9200	-11.045%	775	1,900	-52.349%
2026-06-25	11.5900	13.4000	11.5900	13.4000	+14.043%	29	1,386	-57.612%
2026-06-24	9.8100	11.7500	9.6500	11.7500	+34.286%	11	1,374	-51.660%
2026-06-23	9.4700	9.4700	8.7500	8.7500	+14.379%	2	1,368	-35.086%
2026-06-22	7.4500	7.6900	7.4000	7.6500	-7.273%	132	1,367	-25.752%
2026-06-18	8.0500	8.4000	8.0500	8.2500	+6.314%	3	1,279	-31.152%
2026-06-17	6.6000	7.7600	6.5000	7.7600	+9.605%	17	1,279	-26.804%
2026-06-16	7.1200	7.1200	6.9000	7.0800	-4.453%	11	1,279	-19.774%
2026-06-15	8.0500	8.0500	7.3500	7.4100	-19.718%	5	1,283	-23.347%
2026-06-12	10.7600	11.2000	9.2300	9.2300	-12.095%	271	1,282	-38.462%
2026-06-11	10.4500	11.6000	10.4500	10.5000	-14.286%	8	1,038	-45.905%
2026-06-10	10.8000	12.2500	10.7500	12.2500	+2.339%	48	1,034	-53.633%
2026-06-09	10.9800	13.2500	10.9800	11.9700	+12.925%	112	1,025	-52.548%
2026-06-08	12.2500	12.3800	10.3000	10.6000	-23.741%	196	951	-46.415%
2026-06-05	11.8600	14.4000	11.8600	13.9000	+40.404%	567	937	-59.137%
2026-06-04	10.5300	10.5300	9.8900	9.9000	-2.463%	19	471	-42.626%
2026-06-03	9.3700	10.1500	9.0500	10.1500	+22.289%	24	467	-44.039%
2026-06-02	8.1700	8.5000	8.1700	8.3000	+16.901%	31	465	-31.566%
2026-06-01	7.5700	8.3100	7.1000	7.1000	+11.811%	17	457	-20.000%
2026-05-29	6.9900	6.9900	6.1800	6.3500	-11.928%	5	464	-10.551%
2026-05-28	8.7300	8.7300	7.2100	7.2100	-5.875%	15	465	-21.221%
2026-05-27	7.8000	7.8500	7.6600	7.6600	+12.647%	23	468	-25.849%
2026-05-26	6.8000	6.8000	6.8000	6.8000	+2.256%	5	470	-16.471%
2026-05-22	6.6500	6.6500	6.6500	6.6500	+7.258%	2	467	-14.586%
2026-05-21	6.3000	6.3000	6.2000	6.2000	-11.429%	6	462	-8.387%
2026-05-18	7.3000	7.3500	7.0000	7.0000	+5.263%	7	462	-18.857%
2026-05-15	7.0300	7.0300	6.6500	6.6500	+26.426%	7	461	-14.586%
2026-05-14	6.4500	6.4500	5.2600	5.2600	-13.770%	12	460	+7.985%
2026-05-13	6.1000	6.1000	6.1000	6.1000	+10.909%	20	483	-6.885%
2026-05-12	5.8800	5.8800	5.5000	5.5000	+7.632%	11	483	+3.273%
2026-05-11	5.7500	5.9500	5.1100	5.1100	-25.942%	3	483	+11.155%
2026-05-08	7.8200	7.8200	6.7500	6.9000	-4.167%	48	482	-17.681%
2026-05-07	7.1800	7.4500	7.1000	7.2000	+1.408%	34	471	-21.111%
2026-05-06	7.2000	7.5000	6.9300	7.1000	-1.526%	179	495	-20.000%
2026-05-05	6.9700	7.4000	6.9300	7.2100	+0.839%	232	467	-21.221%
2026-05-04	7.3200	7.3200	7.1500	7.1500	-11.180%	2	555	-20.559%
2026-05-01	8.3300	8.3300	8.0500	8.0500	-9.040%	2	552	-29.441%
2026-04-30	9.5000	9.7500	8.8500	8.8500	-12.808%	86	552	-35.819%
2026-04-29	10.2000	10.3500	10.1500	10.1500	+18.023%	6	612	-44.039%
2026-04-27	8.0000	8.6000	8.0000	8.6000	+7.500%	2	610	-33.953%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+2.433%	1	608	-29.000%
2026-04-22	7.5000	7.8100	7.0000	7.8100	-8.655%	8	607	-27.273%
2026-04-21	8.7500	8.7500	8.1900	8.5500	+19.916%	8	596	-33.567%
2026-04-17	7.1300	7.1300	7.1300	7.1300	-15.721%	1	596	-20.337%
2026-04-16	8.8000	8.8000	8.4600	8.4600	-11.228%	2	595	-32.861%
2026-04-15	9.3000	9.5300	9.3000	9.5300	-4.509%	3	593	-40.399%
2026-04-14	10.3000	10.3000	9.9800	9.9800	-20.794%	4	592	-43.086%
2026-04-13	12.5500	12.6000	12.4500	12.6000	-5.970%	23	590	-54.921%
2026-04-10	14.2000	14.2500	13.3500	13.4000	+10.288%	88	575	-57.612%
2026-04-09	13.3500	13.4500	11.8000	12.1500	+12.813%	15	571	-53.251%
2026-04-08	10.7700	10.7700	10.7700	10.7700	-20.751%	2	561	-47.261%
2026-04-07	14.7500	14.7500	13.1900	13.5900	+5.349%	62	562	-58.205%
2026-04-06	12.7100	13.1700	12.7100	12.9000	-8.834%	5	552	-55.969%
2026-04-02	15.1700	15.1700	14.1000	14.1500	+9.266%	15	544	-59.859%
2026-04-01	13.6000	13.6000	12.8000	12.9500	-8.867%	65	544	-56.139%
2026-03-31	14.2100	14.2100	14.2100	14.2100	-17.861%	1	503	-60.028%
2026-03-30	16.7000	17.3000	16.6000	17.3000	+1.170%	133	503	-67.168%
2026-03-27	16.9000	17.1000	16.7500	17.1000	+18.750%	44	491	-66.784%
2026-03-26	14.0000	14.4500	13.4500	14.4000	+31.507%	92	480	-60.556%
2026-03-24	10.9500	10.9500	10.9500	10.9500	+12.308%	1	456	-48.128%
2026-03-23	9.2000	9.7500	9.2000	9.7500	+3.393%	20	457	-41.744%
2026-03-18	9.4300	9.4300	9.4300	9.4300	+10.941%	1	446	-39.767%
2026-03-17	9.3000	9.3000	8.5000	8.5000	-13.177%	5	446	-33.176%
2026-03-16	9.5500	9.7900	9.5500	9.7900	-14.123%	4	444	-41.982%
2026-03-13	10.5400	11.4000	10.5400	11.4000	-2.062%	2	442	-50.175%
2026-03-12	11.8000	11.8000	11.6400	11.6400	+3.009%	2	443	-51.203%
2026-03-11	11.2500	11.3000	11.2500	11.3000	-0.877%	15	443	-49.735%
2026-03-09	11.4000	11.5000	11.3500	11.4000	+0.441%	35	432	-50.175%
2026-03-06	11.3500	11.3500	11.3500	11.3500	+12.376%	9	397	-49.956%
2026-03-05	9.9200	10.1000	9.9200	10.1000	+7.447%	6	399	-43.762%
2026-03-04	10.6500	10.6500	9.4000	9.4000	-27.413%	5	397	-39.574%
2026-03-02	13.1500	13.1500	12.9500	12.9500	-12.203%	2	399	-56.139%
2026-02-27	14.7500	14.7500	14.6500	14.7500	+11.573%	8	401	-61.492%
2026-02-26	13.2500	13.2500	12.9000	13.2200	+3.362%	5	398	-57.035%
2026-02-25	12.7900	12.7900	12.7900	12.7900	-20.013%	2	397	-55.590%
2026-02-23	15.9900	15.9900	15.9900	15.9900	-0.062%	1	397	-64.478%
2026-02-19	16.0000	16.0000	16.0000	16.0000	+1.330%	100	397	-64.500%
2026-02-18	15.0000	15.7900	15.0000	15.7900	+2.934%	15	297	-64.028%
2026-02-17	16.5000	16.5000	15.3400	15.3400	-5.600%	3	309	-62.973%
2026-02-13	20.0200	20.0200	16.2500	16.2500	-30.792%	101	208	-65.046%
2026-02-12	22.3000	23.6000	22.3000	23.4800	+19.796%	5	208	-75.809%
2026-02-11	17.6500	19.6000	17.6500	19.6000	+18.788%	2	211	-71.020%
2026-02-10	16.3000	16.5000	16.3000	16.5000	-1.786%	2	210	-65.576%
2026-02-09	16.8000	16.8000	16.8000	16.8000	-4.000%	1	209	-66.190%
2026-02-06	20.8000	20.8000	17.5000	17.5000	-20.814%	10	209	-67.543%
2026-02-05	17.4500	22.1000	17.4500	22.1000	+35.749%	14	201	-74.299%
2026-02-04	15.3500	16.3500	15.3500	16.2800	+15.872%	17	192	-65.111%
2026-02-03	11.9700	14.0500	11.9700	14.0500	+52.717%	10	178	-59.573%
2026-01-29	8.8000	9.2000	8.8000	9.2000	+25.683%	11	171	-38.261%
2026-01-28	7.3200	7.3200	7.3200	7.3200	+6.861%	1	180	-22.404%
2026-01-26	6.5000	6.8500	6.5000	6.8500	+13.223%	30	180	-17.080%
2026-01-22	6.0500	6.0500	6.0500	6.0500	+0.833%	2	150	-6.116%
2026-01-21	6.0000	6.0000	6.0000	6.0000	+14.068%	1	148	-5.333%
2026-01-15	5.2600	5.2600	5.2600	5.2600	+3.137%	6	148	+7.985%
2026-01-12	5.1000	5.1000	5.1000	5.1000	-19.048%	8	148	+11.373%
2025-12-29	6.3000	6.3000	6.3000	6.3000	-10.000%	4	148	-9.841%
2025-12-18	7.0000	7.0000	7.0000	7.0000	+2.639%	1	148	-18.857%
2025-12-05	6.8200	6.8200	6.8200	6.8200	+6.563%	20	147	-16.716%
2025-12-04	6.4000	6.4000	6.4000	6.4000	-19.497%	2	127	-11.250%
2025-12-01	7.6000	8.1000	7.6000	7.9500	-3.636%	53	129	-28.553%
2025-11-24	8.2500	8.2500	8.2500	8.2500	-22.535%	100	145	-31.152%
2025-11-20	10.7000	10.7000	10.6500	10.6500	+28.935%	150	201	-46.667%
2025-11-17	8.2600	8.2600	8.2600	8.2600	+17.496%	1	109	-31.235%
2025-11-13	5.8500	7.0300	5.8500	7.0300	+32.642%	9	108	-19.203%
2025-10-23	5.3000	5.3000	5.3000	5.3000	-4.505%	1	108	+7.170%
2025-10-22	5.5500	5.5500	5.5500	5.5500	+6.526%	1	107	+2.342%
2025-09-05	4.7800	5.2100	4.7800	5.2100	+12.284%	9	107	+9.021%
2025-09-04	4.6400	4.6400	4.6400	4.6400	-6.073%	1	98	+22.414%
2025-08-12	4.9300	4.9400	4.9300	4.9400	+5.106%	6	97	+14.980%
2025-07-29	4.8000	4.8000	4.7000	4.7000	-6.000%	3	103	+20.851%
2025-07-14	5.0000	5.0000	5.0000	5.0000	-3.846%	2	105	+13.600%
2025-07-11	5.1600	5.2000	5.1600	5.2000	+4.000%	3	105	+9.231%
2025-07-10	5.0000	5.0000	5.0000	5.0000	-22.720%	1	104	+13.600%
2025-07-02	6.4700	6.4700	6.4700	6.4700	-1.522%	1	103	-12.210%
2025-07-01	6.5700	6.5700	6.5700	6.5700	-2.667%	1	102	-13.546%
2025-06-24	6.7500	6.7500	6.7500	6.7500	-13.462%	1	102	-15.852%
2025-06-20	7.9000	7.9000	7.7000	7.8000	-14.286%	12	102	-27.179%
2025-06-18	9.1000	9.1000	9.1000	9.1000	-12.668%	1	98	-37.582%
2025-06-09	10.4200	10.4200	10.4200	10.4200	-6.881%	1	98	-45.489%
2025-06-06	11.1900	11.1900	11.1900	11.1900	+4.287%	2	99	-49.240%
2025-06-05	10.7300	10.7300	10.7300	10.7300	-9.680%	10	99	-47.064%
2025-05-23	11.8800	11.8800	11.8800	11.8800	-8.966%	20	99	-52.189%
2025-05-15	12.4500	13.0500	12.4500	13.0500	+7.407%	5	99	-56.475%
2025-05-13	12.1500	12.1500	12.1500	12.1500	-37.692%	2	99	-53.251%
2025-05-08	19.5000	19.5000	19.5000	19.5000	-2.500%	20	98	-70.872%
2025-05-01	20.0000	20.0000	20.0000	20.0000	-37.304%	1	78	-71.600%
2025-04-08	31.9000	31.9000	31.9000	31.9000	-7.937%	1	77	-82.194%
2025-04-07	34.3000	34.8500	34.1600	34.6500	+4.273%	11	78	-83.608%
2025-04-04	33.2300	33.2300	33.2300	33.2300	+25.871%	2	73	-82.907%
2025-03-28	25.7600	26.4000	25.7600	26.4000	+5.600%	4	72	-78.485%
2025-03-11	28.0000	28.0000	25.0000	25.0000	+5.708%	2	72	-77.280%
2025-03-04	23.6500	23.6500	23.6500	23.6500	+36.705%	1	72	-75.983%
2025-02-25	17.3000	17.3000	17.3000	17.3000	+5.810%	2	75	-67.168%
2025-02-24	16.3500	16.3500	16.3500	16.3500	+15.548%	2	75	-65.260%
2025-01-30	14.1500	14.1500	14.1500	14.1500	-24.734%	1	75	-59.859%
2025-01-14	18.8000	18.8000	18.8000	18.8000	-1.312%	1	76	-69.787%
2025-01-02	19.1000	19.1000	19.0500	19.0500	-6.572%	8	76	-70.184%
2024-11-21	20.3900	20.3900	20.3900	20.3900	-6.810%	2	69	-72.143%
2024-11-07	21.8800	21.8800	21.8800	21.8800	-38.349%	2	69	-74.040%
2024-10-04	35.6400	35.6400	35.4900	35.4900	-13.227%	4	71	-83.995%
2024-09-06	38.6500	40.9000	38.6500	40.9000	+26.822%	4	69	-86.112%
2024-08-30	32.2500	32.2500	32.2500	32.2500	+2.707%	6	66	-82.388%
2024-08-19	31.4000	31.4000	31.4000	31.4000	-20.224%	60	66	-81.911%
2024-08-05	39.3600	39.3600	39.3600	39.3600	+59.030%	1	6	-85.569%
2024-07-23	24.7500	24.7500	24.7500	24.7500	-4.990%	1	5	-77.051%
2024-07-22	26.0500	26.0500	26.0500	26.0500	-7.295%	1	6	-78.196%
2024-07-09	28.1300	28.1300	28.1000	28.1000	+0.036%	2	5	-79.786%
2024-07-03	28.0900	28.0900	28.0900	28.0900	-8.799%	2	2	-79.779%
2024-05-22	30.8000	30.8000	30.8000	30.8000	-0.741%	2	2	-81.558%
2024-05-21	31.0300	31.0300	31.0300	31.0300	-5.627%	1	3	-81.695%
2024-05-03	32.8800	32.8800	32.8800	32.8800	0.000%	4	2	-82.725%