Dark

COIN20260918P135
COIN Sep 18 2026 135.00 Put (COIN260918P00135000)
option OPRA

EOD

Aug 3, 2026

8.70-3.333%(-0.30)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.6500	10.5500	7.2500	8.7000	-3.333%	159	1,436	0.000%
2026-07-31	8.8600	11.3900	7.7000	9.0000	+57.895%	358	1,465	-3.333%
2026-07-30	6.1000	7.0000	5.6900	5.7000	-12.308%	96	1,401	+52.632%
2026-07-29	5.9500	6.5000	5.7800	6.5000	+12.457%	354	1,340	+33.846%
2026-07-28	7.2700	7.2700	5.5600	5.7800	-0.345%	21	1,349	+50.519%
2026-07-27	6.3700	6.8500	5.8000	5.8000	-25.641%	69	1,344	+50.000%
2026-07-24	8.9000	8.9500	7.6000	7.8000	-0.889%	62	1,353	+11.538%
2026-07-23	7.0000	7.8700	7.0000	7.8700	+24.723%	71	1,373	+10.546%
2026-07-22	5.8500	6.3100	5.7000	6.3100	+17.944%	44	1,376	+37.876%
2026-07-21	6.0500	6.0500	4.8300	5.3500	-37.791%	46	1,336	+62.617%
2026-07-20	9.0900	9.4000	7.9500	8.6000	-9.759%	56	1,342	+1.163%
2026-07-17	10.0000	10.0000	8.6000	9.5300	+20.633%	71	1,324	-8.709%
2026-07-16	8.0000	8.5000	7.5000	7.9000	+8.815%	203	1,299	+10.127%
2026-07-15	7.8500	8.4000	7.2600	7.2600	-20.482%	16	1,278	+19.835%
2026-07-14	8.7800	9.1300	8.6500	9.1300	-9.425%	29	1,279	-4.710%
2026-07-13	10.0000	10.0800	10.0000	10.0800	+9.328%	3	1,268	-13.690%
2026-07-09	10.2000	10.2000	9.2200	9.2200	-2.947%	3	1,269	-5.640%
2026-07-08	10.5000	10.5000	9.5000	9.5000	+8.571%	4	1,271	-8.421%
2026-07-07	8.9000	9.2000	8.6000	8.7500	+8.025%	163	1,271	-0.571%
2026-07-06	9.1900	9.1900	8.0500	8.1000	-10.000%	17	1,223	+7.407%
2026-07-02	7.6500	9.2500	7.6500	9.0000	-8.537%	7	1,229	-3.333%
2026-07-01	13.4000	13.4000	9.8400	9.8400	-29.614%	13	1,229	-11.585%
2026-06-30	15.1500	15.1500	13.9800	13.9800	+13.015%	162	1,221	-37.768%
2026-06-29	13.1000	13.1000	12.3700	12.3700	-11.643%	9	1,167	-29.669%
2026-06-26	16.1500	16.1500	13.6300	14.0000	-10.941%	12	1,163	-37.857%
2026-06-25	14.8700	15.7200	14.4500	15.7200	+18.195%	16	1,160	-44.656%
2026-06-24	10.6500	13.3000	10.6500	13.3000	+26.667%	23	1,149	-34.586%
2026-06-23	10.3000	10.5000	10.2500	10.5000	+12.903%	36	1,138	-17.143%
2026-06-22	7.6500	9.4000	7.6500	9.3000	-7.921%	67	1,114	-6.452%
2026-06-18	8.6000	10.2500	8.6000	10.1000	+9.189%	38	1,078	-13.861%
2026-06-17	9.2500	9.2500	9.2500	9.2500	+13.497%	2	1,078	-5.946%
2026-06-15	9.3300	9.3300	8.1500	8.1500	-29.437%	137	1,078	+6.748%
2026-06-12	12.2500	12.2500	11.1800	11.5500	-14.190%	4	964	-24.675%
2026-06-11	13.1600	13.7400	13.1600	13.4600	-6.202%	4	964	-35.364%
2026-06-10	14.3500	14.3500	14.3500	14.3500	-6.270%	3	962	-39.373%
2026-06-09	15.3000	15.3100	15.3000	15.3100	+28.655%	2	962	-43.174%
2026-06-08	12.3500	12.4200	11.9000	11.9000	-29.082%	3	963	-26.891%
2026-06-05	13.6000	16.7800	13.6000	16.7800	+45.913%	73	965	-48.153%
2026-06-04	11.6000	12.1500	11.5000	11.5000	-3.361%	13	950	-24.348%
2026-06-03	10.8800	11.9000	10.8000	11.9000	+19.000%	10	947	-26.891%
2026-06-02	10.0200	10.1500	9.6600	10.0000	+20.337%	8	939	-13.000%
2026-06-01	9.2000	9.2000	8.3100	8.3100	-0.479%	15	937	+4.693%
2026-05-28	10.0000	10.2500	8.3500	8.3500	-7.222%	6	936	+4.192%
2026-05-27	9.3500	9.3500	9.0000	9.0000	+13.208%	13	935	-3.333%
2026-05-22	7.3000	7.9500	7.3000	7.9500	+8.163%	19	916	+9.434%
2026-05-21	7.8500	7.8500	7.3000	7.3500	+2.941%	19	907	+18.367%
2026-05-20	7.1000	7.2500	7.1000	7.1400	-16.589%	7	907	+21.849%
2026-05-18	8.5600	8.5600	8.5600	8.5600	+14.133%	1	907	+1.636%
2026-05-15	7.8000	8.0300	7.5000	7.5000	+23.967%	44	907	+16.000%
2026-05-14	6.0500	6.0500	6.0500	6.0500	-12.698%	1	902	+43.802%
2026-05-13	6.9300	6.9300	6.9300	6.9300	+5.000%	10	858	+25.541%
2026-05-12	6.5500	6.8500	6.5500	6.6000	+10.000%	150	858	+31.818%
2026-05-11	6.6500	6.9500	6.0000	6.0000	-18.033%	24	858	+45.000%
2026-05-08	8.9200	9.0100	7.3000	7.3200	-13.373%	60	878	+18.852%
2026-05-07	8.1000	8.5000	8.0800	8.4500	+3.681%	45	896	+2.959%
2026-05-06	8.3000	8.4000	8.1000	8.1500	-2.395%	36	917	+6.748%
2026-05-05	8.3500	8.3500	8.3500	8.3500	+1.829%	2	947	+4.192%
2026-05-04	8.2000	8.2000	8.2000	8.2000	-11.828%	1	947	+6.098%
2026-05-01	9.3000	9.3000	9.3000	9.3000	-7.463%	1	947	-6.452%
2026-04-30	10.4000	10.6000	10.0500	10.0500	+10.440%	65	947	-13.433%
2026-04-23	9.1000	9.1000	9.1000	9.1000	+3.175%	5	980	-4.396%
2026-04-22	8.8200	8.8200	8.8200	8.8200	+2.558%	10	975	-1.361%
2026-04-21	8.2100	8.6000	8.2100	8.6000	-5.495%	3	972	+1.163%
2026-04-20	9.1000	9.1000	9.1000	9.1000	+3.409%	2	972	-4.396%
2026-04-17	8.3000	8.8000	7.9500	8.8000	-10.204%	521	973	-1.136%
2026-04-16	9.8000	9.8000	9.8000	9.8000	-11.312%	1	1,064	-11.224%
2026-04-15	11.0500	11.0500	11.0500	11.0500	-3.070%	2	1,064	-21.267%
2026-04-14	12.4000	12.4000	11.2200	11.4000	-18.571%	4	1,062	-23.684%
2026-04-13	13.9500	14.2000	13.8500	14.0000	-9.968%	21	1,064	-37.857%
2026-04-10	15.5900	16.0500	15.0000	15.5500	+9.507%	42	1,051	-44.051%
2026-04-09	15.0500	15.3500	13.3500	14.2000	+11.811%	104	1,028	-38.732%
2026-04-08	11.9500	12.7000	11.9500	12.7000	-16.337%	2	987	-31.496%
2026-04-07	16.4500	16.4500	14.8500	15.1800	+3.265%	58	988	-42.688%
2026-04-06	14.5000	14.8000	14.5000	14.7000	-6.962%	15	952	-40.816%
2026-04-02	16.5500	16.5500	15.8000	15.8000	+8.591%	61	944	-44.937%
2026-04-01	14.6000	14.7500	14.5500	14.5500	-5.764%	10	944	-40.206%
2026-03-31	17.2300	17.2300	15.4400	15.4400	-14.460%	3	934	-43.653%
2026-03-30	18.0500	18.0500	18.0500	18.0500	-3.476%	1	937	-51.801%
2026-03-27	17.2000	19.1500	17.2000	18.7000	+38.007%	65	937	-53.476%
2026-03-25	14.1000	14.1000	13.2500	13.5500	-2.518%	28	924	-35.793%
2026-03-24	12.1000	14.6000	12.1000	13.9000	+30.762%	124	927	-37.410%
2026-03-23	10.6000	11.1000	10.6000	10.6300	-10.747%	20	823	-18.156%
2026-03-20	11.9100	11.9100	11.9100	11.9100	+2.584%	1	803	-26.952%
2026-03-19	11.6100	11.6100	11.6100	11.6100	+19.691%	1	803	-25.065%
2026-03-17	10.2500	10.2500	9.7000	9.7000	-19.502%	12	802	-10.309%
2026-03-13	12.0500	12.0500	12.0500	12.0500	-3.213%	1	790	-27.801%
2026-03-12	13.0300	13.0700	12.4500	12.4500	-0.160%	33	789	-30.120%
2026-03-11	12.5500	12.8500	12.4700	12.4700	-1.423%	25	759	-30.233%
2026-03-09	12.8500	12.8500	12.6500	12.6500	+0.477%	20	737	-31.225%
2026-03-06	12.7500	12.7500	12.5900	12.5900	+14.455%	10	727	-30.898%
2026-03-05	11.0000	11.0000	11.0000	11.0000	0.000%	4	727	-20.909%
2026-03-04	11.3400	11.3400	10.8800	11.0000	-24.138%	6	727	-20.909%
2026-03-02	15.3000	15.5800	14.5000	14.5000	-10.494%	101	724	-40.000%
2026-02-27	16.4500	16.4500	16.2000	16.2000	+13.684%	7	730	-46.296%
2026-02-25	14.7200	14.7200	14.2500	14.2500	-21.918%	3	726	-38.947%
2026-02-23	18.0400	18.2500	18.0400	18.2500	-0.815%	2	726	-52.329%
2026-02-17	18.4000	18.4000	18.4000	18.4000	-16.930%	1	724	-52.717%
2026-02-13	22.1500	22.1500	22.1500	22.1500	-13.137%	1	724	-60.722%
2026-02-12	26.4500	26.4500	25.5000	25.5000	+13.687%	668	724	-65.882%
2026-02-11	22.2400	22.4300	22.2400	22.4300	+24.128%	9	167	-61.213%
2026-02-09	18.4000	18.4000	18.0700	18.0700	-7.570%	2	163	-51.854%
2026-02-06	22.5700	22.5700	19.4000	19.5500	-20.850%	9	163	-55.499%
2026-02-05	21.0000	24.7000	21.0000	24.7000	+59.355%	39	156	-64.777%
2026-02-03	13.4000	15.5000	13.3600	15.5000	+27.049%	11	132	-43.871%
2026-02-02	12.2000	12.2000	12.2000	12.2000	+10.407%	3	124	-28.689%
2026-01-29	10.7500	11.0500	10.7500	11.0500	+31.548%	10	121	-21.267%
2026-01-28	8.5500	8.5500	8.4000	8.4000	+20.000%	32	123	+3.571%
2026-01-21	7.1500	7.2700	7.0000	7.0000	+22.807%	12	107	+24.286%
2026-01-13	5.7000	5.7000	5.7000	5.7000	-2.564%	4	109	+52.632%
2026-01-12	5.8000	5.8500	5.8000	5.8500	+5.027%	8	109	+48.718%
2026-01-05	5.5700	5.5700	5.5700	5.5700	-29.494%	2	109	+56.194%
2025-12-17	7.9000	7.9000	7.9000	7.9000	+6.326%	1	107	+10.127%
2025-12-16	7.5900	7.6700	7.4300	7.4300	-2.237%	48	108	+17.093%
2025-12-15	7.7800	7.7800	7.6000	7.6000	+1.333%	2	87	+14.474%
2025-12-05	7.5000	7.5000	7.5000	7.5000	-6.250%	1	86	+16.000%
2025-12-02	8.0000	8.0000	8.0000	8.0000	-3.030%	1	87	+8.750%
2025-12-01	8.2500	8.2500	8.2500	8.2500	-27.377%	1	86	+5.455%
2025-11-21	11.3600	11.3600	11.3600	11.3600	+62.286%	1	85	-23.415%
2025-11-13	6.2500	7.0000	6.2500	7.0000	+81.818%	3	84	+24.286%
2025-10-03	3.8500	3.8500	3.8500	3.8500	-13.677%	10	85	+125.974%
2025-09-29	4.4600	4.4600	4.4600	4.4600	+4.941%	10	75	+95.067%
2025-09-18	4.2500	4.2500	4.2500	4.2500	-25.176%	1	65	+104.706%
2025-09-05	5.4200	5.6800	5.4200	5.6800	+7.985%	2	66	+53.169%
2025-09-04	5.2900	5.3500	5.2600	5.2600	-6.903%	10	66	+65.399%
2025-08-26	5.6500	5.6500	5.6500	5.6500	-12.403%	1	70	+53.982%
2025-08-06	6.4500	6.4500	6.4500	6.4500	-13.770%	1	71	+34.884%
2025-07-01	7.4800	7.4800	7.4800	7.4800	-14.514%	1	70	+16.310%
2025-06-23	8.7500	8.7500	8.7500	8.7500	-12.060%	1	70	-0.571%
2025-06-18	9.9500	9.9500	9.9500	9.9500	-16.034%	1	70	-12.563%
2025-06-04	11.8500	11.8500	11.8500	11.8500	-8.846%	1	70	-26.582%
2025-05-19	13.0000	13.0000	13.0000	13.0000	-1.515%	3	70	-33.077%
2025-05-14	13.0500	13.2000	13.0500	13.2000	-12.583%	5	70	-34.091%
2025-05-13	15.1000	15.1000	15.1000	15.1000	-27.751%	1	66	-42.384%
2025-05-08	20.9000	20.9000	20.9000	20.9000	-7.317%	4	67	-58.373%
2025-05-07	22.5500	22.5500	22.5500	22.5500	+1.121%	1	63	-61.419%
2025-04-25	22.3000	22.3000	22.3000	22.3000	-23.839%	2	62	-60.987%
2025-04-17	29.2800	29.2800	29.2800	29.2800	-2.106%	3	64	-70.287%
2025-04-16	29.9100	29.9100	29.9100	29.9100	-13.928%	3	64	-70.913%
2025-04-08	34.7500	34.7500	34.7500	34.7500	-1.558%	5	64	-74.964%
2025-04-04	35.3000	35.3000	35.3000	35.3000	+10.140%	2	59	-75.354%
2025-04-03	32.0500	32.0500	32.0500	32.0500	+15.039%	1	59	-72.855%
2025-03-12	27.4000	27.8600	27.4000	27.8600	-0.748%	3	59	-68.772%
2025-03-11	28.4400	28.4400	27.9700	28.0700	+31.660%	18	56	-69.006%
2025-02-26	21.4900	21.5000	21.3200	21.3200	+6.070%	7	38	-59.193%
2024-11-29	20.1000	20.1000	20.1000	20.1000	+1.056%	40	31	-56.716%
2024-11-12	19.8900	19.8900	19.8900	19.8900	-36.024%	1	11	-56.259%
2024-10-18	31.0800	31.0900	31.0800	31.0900	-5.329%	4	11	-72.017%
2024-10-16	32.8400	32.8400	32.8400	32.8400	-2.145%	3	11	-73.508%
2024-10-14	33.5600	33.5600	33.5600	33.5600	-13.080%	4	12	-74.076%
2024-09-19	38.6100	38.6100	38.6100	38.6100	-5.252%	2	14	-77.467%
2024-09-18	40.7500	40.7500	40.7500	40.7500	-7.491%	3	12	-78.650%
2024-09-06	42.0000	44.0500	42.0000	44.0500	+21.853%	16	15	-80.250%
2024-08-30	34.9500	36.1500	34.9500	36.1500	+4.419%	14	3	-75.934%
2024-08-16	34.6500	34.6500	34.6200	34.6200	+14.220%	6	3	-74.870%
2024-07-09	30.3100	30.3100	30.3100	30.3100	-6.335%	1	1	-71.297%
2024-06-21	32.3600	32.3600	32.3600	32.3600	-1.820%	4	1	-73.115%
2024-05-22	32.9600	32.9600	32.9600	32.9600	0.000%	2	2	-73.604%