Dark

COIN20260918P140
COIN Sep 18 2026 140.00 Put (COIN260918P00140000)
option OPRA

EOD

Aug 4, 2026

9.40-7.571%(-0.77)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.8300	10.9100	8.9500	9.4000	-7.571%	300	2,210	0.000%
2026-08-03	12.3000	13.0000	9.0800	10.1700	-6.953%	269	2,065	-7.571%
2026-07-31	8.9400	14.3000	8.9400	10.9300	+51.806%	367	2,038	-13.998%
2026-07-30	7.4500	8.4000	7.1500	7.2000	-19.101%	142	1,913	+30.556%
2026-07-29	6.8500	9.0000	6.6800	8.9000	+23.611%	20	1,942	+5.618%
2026-07-28	9.0000	9.0000	6.9100	7.2000	0.000%	43	1,946	+30.556%
2026-07-27	7.5500	8.8000	7.1000	7.2000	-22.581%	171	1,934	+30.556%
2026-07-24	9.7000	11.1000	9.2000	9.3000	+1.974%	181	1,986	+1.075%
2026-07-23	8.9000	9.7700	8.5000	9.1200	+10.545%	154	1,990	+3.070%
2026-07-22	6.6300	8.2500	6.6300	8.2500	+22.222%	191	1,986	+13.939%
2026-07-21	7.2000	7.2000	5.9500	6.7500	-33.366%	174	1,921	+39.259%
2026-07-20	11.5600	11.5600	9.3700	10.1300	-13.419%	87	1,933	-7.206%
2026-07-17	12.0000	12.2000	10.5500	11.7000	+17.000%	37	1,900	-19.658%
2026-07-16	9.2800	10.1000	9.1000	10.0000	+8.108%	326	1,884	-6.000%
2026-07-15	9.0300	10.2000	9.0300	9.2500	-10.194%	20	1,881	+1.622%
2026-07-14	10.6000	10.6500	10.3000	10.3000	-17.335%	19	1,874	-8.738%
2026-07-13	11.4900	12.4600	10.1000	12.4600	+15.907%	214	1,870	-24.559%
2026-07-10	9.1800	10.7500	9.1800	10.7500	-3.153%	4	1,858	-12.558%
2026-07-09	12.3000	12.3000	11.0000	11.1000	-3.646%	25	1,858	-15.315%
2026-07-08	11.8000	12.2300	11.3000	11.5200	+7.664%	135	1,852	-18.403%
2026-07-07	10.2500	11.0000	10.2500	10.7000	+9.184%	26	1,848	-12.150%
2026-07-06	11.0000	11.0700	9.4700	9.8000	-9.259%	26	1,839	-4.082%
2026-07-02	10.0000	10.9500	9.4500	10.8000	-2.703%	95	1,859	-12.963%
2026-07-01	15.0000	15.0000	11.0000	11.1000	-32.110%	44	1,859	-15.315%
2026-06-30	16.3200	17.7400	15.6600	16.3500	+10.847%	122	1,857	-42.508%
2026-06-29	15.4000	16.2500	14.5200	14.7500	-5.145%	121	1,848	-36.271%
2026-06-26	19.1500	19.1500	15.5400	15.5500	-13.274%	40	1,849	-39.550%
2026-06-25	15.7500	17.9500	15.7500	17.9300	+15.677%	82	1,834	-47.574%
2026-06-24	13.5500	16.1000	13.4000	15.5000	+25.506%	73	1,824	-39.355%
2026-06-23	12.3000	12.3500	11.7500	12.3500	+10.366%	73	1,812	-23.887%
2026-06-22	10.8000	11.2600	8.8200	11.1900	-5.410%	35	1,777	-15.996%
2026-06-18	10.3000	11.8300	9.9500	11.8300	+8.532%	38	1,757	-20.541%
2026-06-17	10.6000	11.0000	10.1000	10.9000	+9.879%	52	1,757	-13.761%
2026-06-16	10.0000	10.8500	9.8400	9.9200	-3.969%	65	1,757	-5.242%
2026-06-15	11.1400	11.2000	9.5700	10.3300	-24.044%	495	1,742	-9.003%
2026-06-12	12.8000	13.7000	12.8000	13.6000	-1.449%	102	1,659	-30.882%
2026-06-11	14.8400	14.8400	13.8000	13.8000	-15.596%	36	1,757	-31.884%
2026-06-10	13.7000	16.3500	13.7000	16.3500	-7.208%	6	1,756	-42.508%
2026-06-09	14.1400	17.6500	14.1400	17.6200	+23.389%	6	1,752	-46.652%
2026-06-08	15.7000	15.7000	14.2800	14.2800	-20.843%	40	1,752	-34.174%
2026-06-05	15.5200	19.0500	15.5200	18.0400	+30.725%	338	1,748	-47.894%
2026-06-04	14.0000	14.3000	13.3600	13.8000	+0.951%	804	1,441	-31.884%
2026-06-03	12.0000	13.6700	12.0000	13.6700	+19.284%	120	1,024	-31.236%
2026-06-02	10.7000	11.8000	10.5000	11.4600	+15.758%	36	913	-17.976%
2026-06-01	10.7900	10.7900	9.3000	9.9000	+15.385%	20	904	-5.051%
2026-05-29	8.5000	8.5800	8.5000	8.5800	-11.546%	7	903	+9.557%
2026-05-28	11.8000	11.8000	9.7000	9.7000	-8.663%	6	905	-3.093%
2026-05-27	10.4600	10.7500	10.3500	10.6200	+6.200%	13	904	-11.488%
2026-05-26	9.1800	10.0000	9.1700	10.0000	+9.290%	12	894	-6.000%
2026-05-22	8.7500	9.1500	8.7500	9.1500	+10.909%	54	863	+2.732%
2026-05-21	8.5000	8.5000	8.1000	8.2500	-6.250%	14	862	+13.939%
2026-05-20	8.8000	8.8000	8.8000	8.8000	+2.445%	7	862	+6.818%
2026-05-19	9.7300	9.7300	8.5900	8.5900	-9.293%	4	859	+9.430%
2026-05-18	10.0400	10.1500	9.4700	9.4700	+3.497%	10	859	-0.739%
2026-05-15	8.6400	9.1500	8.6400	9.1500	+34.559%	3	859	+2.732%
2026-05-14	6.8000	6.8000	6.8000	6.8000	-20.930%	3	857	+38.235%
2026-05-13	7.8000	8.6000	7.8000	8.6000	+10.256%	3	861	+9.302%
2026-05-11	8.1000	8.1000	7.3200	7.8000	-11.060%	3	861	+20.513%
2026-05-08	9.1500	9.1500	8.7700	8.7700	-10.051%	5	863	+7.184%
2026-05-07	9.5000	9.7500	9.2700	9.7500	+5.978%	19	867	-3.590%
2026-05-06	9.6000	9.6500	9.2000	9.2000	-2.954%	42	865	+2.174%
2026-05-05	9.4500	9.5500	9.4500	9.4800	+3.043%	6	875	-0.844%
2026-05-04	9.3000	9.5500	8.7100	9.2000	-11.111%	53	872	+2.174%
2026-05-01	10.3500	10.3500	10.3500	10.3500	-11.159%	1	897	-9.179%
2026-04-30	12.3000	12.4500	11.6000	11.6500	-11.069%	135	897	-19.313%
2026-04-29	13.0300	13.6000	12.9000	13.1000	+18.338%	84	891	-28.244%
2026-04-28	11.5000	11.5000	11.0700	11.0700	+4.929%	21	910	-15.086%
2026-04-27	10.5500	10.5500	10.5500	10.5500	-0.753%	1	889	-10.900%
2026-04-24	10.6300	10.6300	10.6300	10.6300	-0.468%	1	889	-11.571%
2026-04-23	10.2800	10.6800	10.2800	10.6800	+6.800%	201	889	-11.985%
2026-04-22	9.6000	10.0200	9.6000	10.0000	-9.502%	8	934	-6.000%
2026-04-21	10.2000	11.0500	10.2000	11.0500	+16.931%	10	926	-14.932%
2026-04-17	9.0800	9.4500	9.0800	9.4500	-13.699%	9	926	-0.529%
2026-04-16	11.7200	12.0700	10.9500	10.9500	-10.976%	25	924	-14.155%
2026-04-15	12.3000	12.3000	12.3000	12.3000	-2.690%	10	924	-23.577%
2026-04-14	13.6100	13.6100	12.6400	12.6400	-19.490%	9	931	-25.633%
2026-04-13	15.7000	16.0500	15.4000	15.7000	-9.510%	58	933	-40.127%
2026-04-10	17.6100	18.0000	16.6700	17.3500	+8.777%	378	908	-45.821%
2026-04-09	15.8500	17.1500	15.2000	15.9500	+10.000%	34	1,002	-41.066%
2026-04-08	14.5000	14.5000	14.5000	14.5000	-13.690%	5	985	-35.172%
2026-04-07	18.5000	18.5000	16.6500	16.8000	+3.576%	219	985	-44.048%
2026-04-06	16.2100	16.2200	16.2100	16.2200	-8.102%	2	778	-42.047%
2026-04-02	17.9500	17.9500	17.6500	17.6500	+7.295%	17	767	-46.742%
2026-04-01	16.3500	16.4500	16.3500	16.4500	-22.770%	9	767	-42.857%
2026-03-30	20.8000	21.3000	20.8000	21.3000	+0.424%	84	758	-55.869%
2026-03-27	20.0000	21.2900	20.0000	21.2100	+20.511%	127	692	-55.681%
2026-03-26	17.7000	17.9000	17.6000	17.6000	+20.548%	18	577	-46.591%
2026-03-25	14.7000	14.7000	14.4000	14.6000	-10.154%	117	570	-35.616%
2026-03-24	16.0500	16.2500	16.0500	16.2500	+30.522%	2	470	-42.154%
2026-03-23	12.4500	12.4500	12.4500	12.4500	+2.049%	7	470	-24.498%
2026-03-20	12.2000	12.2000	12.2000	12.2000	+1.667%	2	463	-22.951%
2026-03-19	13.0500	13.1500	12.0000	12.0000	+1.695%	27	461	-21.667%
2026-03-18	11.5700	12.2000	11.5700	11.8000	+11.321%	79	442	-20.339%
2026-03-17	10.6000	10.6000	10.6000	10.6000	-16.206%	1	430	-11.321%
2026-03-16	12.6500	12.6500	12.6500	12.6500	-11.847%	1	430	-25.692%
2026-03-13	13.8000	14.4000	13.8000	14.3500	+2.500%	11	430	-34.495%
2026-03-12	14.4500	14.4500	14.0000	14.0000	+1.744%	22	425	-32.857%
2026-03-11	14.4000	14.6000	13.7600	13.7600	-0.290%	18	403	-31.686%
2026-03-09	14.4500	14.4500	13.8000	13.8000	-4.828%	8	394	-31.884%
2026-03-06	14.2700	14.5000	14.2700	14.5000	+18.852%	2	394	-35.172%
2026-03-04	12.0500	12.2000	12.0500	12.2000	-32.782%	5	394	-22.951%
2026-02-27	17.4500	18.3000	17.4500	18.1500	-12.530%	10	390	-48.209%
2026-02-24	22.3000	22.3000	20.7500	20.7500	-0.718%	13	386	-54.699%
2026-02-23	20.9000	20.9000	20.9000	20.9000	+15.152%	1	376	-55.024%
2026-02-20	18.1500	18.1500	18.1500	18.1500	-9.023%	1	376	-48.209%
2026-02-19	20.5000	20.5000	19.9500	19.9500	+4.560%	9	377	-52.882%
2026-02-18	19.0800	19.0800	19.0800	19.0800	-1.649%	1	381	-50.734%
2026-02-17	21.4500	21.4500	19.4000	19.4000	-3.960%	31	381	-51.546%
2026-02-13	25.4500	25.4500	20.2000	20.2000	-30.345%	3	368	-53.465%
2026-02-12	26.7500	29.0000	26.7500	29.0000	+15.079%	76	368	-67.586%
2026-02-11	24.6800	25.2000	24.6800	25.2000	+24.016%	10	314	-62.698%
2026-02-10	20.5000	20.5000	20.1500	20.3200	-0.196%	203	311	-53.740%
2026-02-09	20.5000	20.5000	20.3000	20.3600	-6.175%	201	418	-53.831%
2026-02-06	25.0900	25.0900	21.7000	21.7000	-16.151%	15	217	-56.682%
2026-02-05	23.9500	25.8800	23.8400	25.8800	+27.866%	33	216	-63.679%
2026-02-04	19.4200	20.2400	19.4200	20.2400	+16.255%	44	189	-53.557%
2026-02-03	14.8000	17.4300	14.8000	17.4100	+26.159%	15	147	-46.008%
2026-02-02	13.8000	13.8000	13.8000	13.8000	+10.312%	1	134	-31.884%
2026-01-29	11.8000	12.5100	11.8000	12.5100	+33.227%	9	135	-24.860%
2026-01-28	9.3900	9.3900	9.3900	9.3900	-0.106%	2	127	+0.106%
2026-01-27	9.4000	9.4000	9.4000	9.4000	+7.429%	1	125	0.000%
2026-01-26	8.7500	8.7500	8.7500	8.7500	+8.696%	5	124	+7.429%
2026-01-21	8.5500	8.5500	8.0500	8.0500	+3.205%	4	121	+16.770%
2026-01-20	7.8500	7.8500	7.8000	7.8000	+6.849%	21	119	+20.513%
2026-01-15	6.5400	7.3000	6.5400	7.3000	+14.063%	17	113	+28.767%
2026-01-13	6.4000	6.4000	6.4000	6.4000	-3.030%	4	104	+46.875%
2026-01-12	6.6000	6.6000	6.6000	6.6000	+2.326%	3	100	+42.424%
2026-01-05	6.4500	6.4500	6.4500	6.4500	-18.868%	4	100	+45.736%
2026-01-02	7.9500	7.9500	7.9500	7.9500	-9.659%	3	100	+18.239%
2025-12-31	8.8000	8.8000	8.8000	8.8000	+8.374%	3	100	+6.818%
2025-12-26	8.1200	8.1200	8.1200	8.1200	-0.612%	1	100	+15.764%
2025-12-24	8.1700	8.1700	8.1700	8.1700	-1.566%	1	100	+15.055%
2025-12-23	8.2500	8.3000	8.2500	8.3000	-3.488%	2	100	+13.253%
2025-12-16	8.4600	8.6400	8.4600	8.6000	+0.703%	34	99	+9.302%
2025-12-15	8.7000	8.7000	8.5400	8.5400	+8.790%	22	82	+10.070%
2025-12-11	7.8500	7.8500	7.8500	7.8500	+7.534%	1	71	+19.745%
2025-12-10	7.3000	7.3000	7.3000	7.3000	-30.476%	2	70	+28.767%
2025-11-24	10.5000	10.5000	10.5000	10.5000	-17.582%	2	69	-10.476%
2025-11-20	12.7400	12.7400	12.7400	12.7400	+9.544%	1	71	-26.217%
2025-11-19	11.6300	11.6300	11.6300	11.6300	+16.533%	1	70	-19.175%
2025-11-17	10.1000	10.1000	9.9700	9.9800	+15.242%	5	69	-5.812%
2025-11-13	6.9500	8.6600	6.9500	8.6600	+28.296%	4	64	+8.545%
2025-11-11	6.7500	6.7500	6.7500	6.7500	+5.469%	1	61	+39.259%
2025-11-10	6.4000	6.4500	6.3500	6.4000	-4.048%	7	60	+46.875%
2025-11-06	6.6700	6.6700	6.6700	6.6700	-6.713%	1	57	+40.930%
2025-11-04	6.8200	7.1500	6.4900	7.1500	+7.196%	4	56	+31.469%
2025-10-23	6.6800	6.6800	6.6700	6.6700	+41.915%	5	53	+40.930%
2025-09-19	4.6700	4.7000	4.6700	4.7000	-14.545%	2	49	+100.000%
2025-09-09	5.5000	5.5000	5.5000	5.5000	-16.031%	1	48	+70.909%
2025-09-05	5.9900	6.5500	5.9900	6.5500	+11.017%	14	49	+43.511%
2025-09-04	5.8400	5.9700	5.8200	5.9000	-1.667%	9	61	+59.322%
2025-08-28	6.0000	6.0000	6.0000	6.0000	+1.523%	1	65	+56.667%
2025-08-22	5.9100	5.9100	5.9100	5.9100	-4.058%	1	64	+59.052%
2025-08-12	6.1700	6.1700	6.1600	6.1600	-21.926%	3	65	+52.597%
2025-08-06	7.8900	7.8900	7.8900	7.8900	+42.162%	15	65	+19.138%
2025-07-17	5.5500	5.5500	5.5500	5.5500	-6.566%	2	50	+69.369%
2025-07-11	5.9400	5.9400	5.9400	5.9400	-23.650%	1	52	+58.249%
2025-07-02	7.7800	7.7800	7.7800	7.7800	-20.612%	1	53	+20.823%
2025-06-20	9.8000	9.8000	9.8000	9.8000	-32.180%	2	52	-4.082%
2025-05-19	14.4500	14.4500	14.4500	14.4500	0.000%	3	52	-34.948%
2025-05-16	14.0200	14.4500	14.0200	14.4500	-0.345%	4	52	-34.948%
2025-05-14	14.5000	14.5000	14.5000	14.5000	-4.290%	1	52	-35.172%
2025-05-13	15.1500	15.1500	15.1500	15.1500	-34.839%	1	52	-37.954%
2025-05-08	23.2500	23.2500	23.2500	23.2500	-8.284%	15	52	-59.570%
2025-04-30	25.3000	25.3500	25.3000	25.3500	+4.107%	12	52	-62.919%
2025-04-25	24.4500	24.4500	24.3500	24.3500	-34.963%	4	51	-61.396%
2025-04-08	37.4400	37.4400	37.4400	37.4400	-5.977%	5	51	-74.893%
2025-04-07	39.8200	39.8200	39.8200	39.8200	-5.032%	2	46	-76.394%
2025-04-04	39.7200	41.9300	39.7200	41.9300	+39.025%	6	44	-77.582%
2025-03-12	29.7000	30.1600	29.7000	30.1600	-1.115%	3	43	-68.833%
2025-03-11	30.7400	30.7400	30.2700	30.5000	+29.787%	19	40	-69.180%
2025-02-26	23.4900	23.5000	23.4900	23.5000	+12.710%	6	21	-60.000%
2025-01-07	20.8500	20.8500	20.8500	20.8500	-3.695%	1	20	-54.916%
2024-11-20	21.6500	21.6500	21.6500	21.6500	+0.698%	15	20	-56.582%
2024-11-12	21.5000	21.5000	21.5000	21.5000	-12.245%	1	11	-56.279%
2024-11-08	24.5000	24.5000	24.5000	24.5000	-4.185%	20	10	-61.633%
2024-11-07	25.5700	25.5700	25.5700	25.5700	-36.234%	10	13	-63.238%
2024-10-09	40.1000	40.1000	40.1000	40.1000	+21.996%	1	3	-76.559%
2024-07-10	32.8700	32.8700	32.8700	32.8700	-4.475%	2	2	-71.402%
2024-06-21	34.4100	34.4100	34.4100	34.4100	0.000%	4	2	-72.682%