Dark

COIN20260918P145
COIN Sep 18 2026 145.00 Put (COIN260918P00145000)
option OPRA

EOD

Aug 3, 2026

12.80-4.691%(-0.63)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	14.9200	15.5700	11.1900	12.8000	-4.691%	113	1,477	0.000%
2026-07-31	12.3500	16.8800	11.7000	13.4300	+52.614%	201	1,445	-4.691%
2026-07-30	10.4000	10.4000	8.8000	8.8000	-18.519%	87	1,356	+45.455%
2026-07-29	9.0500	10.8000	8.8100	10.8000	+20.000%	181	1,275	+18.519%
2026-07-28	10.4500	10.4500	8.5000	9.0000	+2.857%	23	1,117	+42.222%
2026-07-27	9.6700	10.1700	8.7500	8.7500	-22.907%	62	1,112	+46.286%
2026-07-24	12.0000	12.6500	11.1700	11.3500	+5.190%	74	1,130	+12.775%
2026-07-23	11.6400	11.6400	10.7900	10.7900	+12.396%	4	1,136	+18.628%
2026-07-22	8.0900	9.8000	7.9500	9.6000	+21.519%	46	1,136	+33.333%
2026-07-21	9.9000	9.9000	7.2800	7.9000	-33.051%	50	1,115	+62.025%
2026-07-20	13.0200	13.0200	11.6800	11.8000	-12.915%	4	1,114	+8.475%
2026-07-17	13.7900	14.0200	12.5500	13.5500	+13.579%	35	1,112	-5.535%
2026-07-16	12.0500	12.0500	11.3400	11.9300	+7.477%	32	1,103	+7.293%
2026-07-15	12.4300	12.4300	11.1000	11.1000	-13.281%	14	1,081	+15.315%
2026-07-14	12.7500	12.8000	12.3500	12.8000	-9.220%	9	1,081	0.000%
2026-07-13	13.3900	14.1000	12.9000	14.1000	+9.302%	10	1,078	-9.220%
2026-07-10	11.2000	12.9000	11.2000	12.9000	-1.901%	12	1,068	-0.775%
2026-07-09	13.7000	13.7000	13.1000	13.1500	-4.015%	55	1,072	-2.662%
2026-07-08	13.3000	14.2800	13.3000	13.7000	+14.167%	8	1,075	-6.569%
2026-07-07	12.5200	12.9000	11.7400	12.0000	+4.621%	10	1,077	+6.667%
2026-07-06	13.0000	13.0000	11.2000	11.4700	+7.196%	21	1,081	+11.595%
2026-07-02	10.7000	10.7000	10.7000	10.7000	-21.554%	1	1,086	+19.626%
2026-07-01	18.5000	18.5000	13.6400	13.6400	-30.408%	10	1,086	-6.158%
2026-06-30	20.1900	20.1900	19.1800	19.6000	+13.295%	15	1,085	-34.694%
2026-06-29	17.7000	18.5000	16.8800	17.3000	-8.417%	9	1,080	-26.012%
2026-06-26	19.5000	19.5200	17.5000	18.8900	-3.128%	32	1,080	-32.239%
2026-06-25	19.6400	19.6400	19.5000	19.5000	+9.859%	11	1,083	-34.359%
2026-06-24	14.7200	18.5800	14.7200	17.7500	+22.414%	156	1,076	-27.887%
2026-06-23	13.8500	14.5500	13.7500	14.5000	+11.111%	328	1,211	-11.724%
2026-06-22	12.5300	13.0500	12.1500	13.0500	-6.115%	8	1,004	-1.916%
2026-06-18	11.6500	13.9000	11.6500	13.9000	+24.107%	68	865	-7.914%
2026-06-17	11.1000	11.2500	11.1000	11.2000	-4.274%	112	865	+14.286%
2026-06-16	11.8700	11.8700	11.5000	11.7000	-0.847%	15	865	+9.402%
2026-06-15	12.5000	12.5000	11.4500	11.8000	-26.296%	8	862	+8.475%
2026-06-12	16.0100	16.0100	16.0100	16.0100	+1.651%	1	864	-20.050%
2026-06-11	18.0500	18.0500	15.7500	15.7500	-15.550%	2	864	-18.730%
2026-06-10	16.9000	18.7000	16.9000	18.6500	-4.604%	9	865	-31.367%
2026-06-09	16.2200	20.1500	16.2200	19.5500	+21.053%	51	862	-34.527%
2026-06-08	18.5900	18.5900	15.8500	16.1500	-21.411%	54	867	-20.743%
2026-06-05	19.4600	21.4500	19.2500	20.5500	+27.640%	71	867	-37.713%
2026-06-04	16.2200	16.2200	16.1000	16.1000	+4.545%	63	870	-20.497%
2026-06-03	14.8000	15.4000	14.8000	15.4000	+17.557%	6	868	-16.883%
2026-06-02	13.3000	13.3800	12.3900	13.1000	+12.446%	9	871	-2.290%
2026-06-01	11.6500	11.7000	11.1100	11.6500	+10.427%	23	875	+9.871%
2026-05-29	11.0000	11.0000	10.5500	10.5500	-19.343%	2	874	+21.327%
2026-05-28	13.0800	13.0800	13.0800	13.0800	+5.654%	1	873	-2.141%
2026-05-27	12.3800	12.3800	12.3800	12.3800	+6.724%	1	873	+3.393%
2026-05-26	10.2700	11.6000	10.2700	11.6000	+9.023%	38	873	+10.345%
2026-05-22	10.4500	10.6400	10.4500	10.6400	+9.691%	8	875	+20.301%
2026-05-21	9.7000	9.7000	9.5000	9.7000	-1.020%	6	872	+31.959%
2026-05-20	9.6500	9.8000	9.6500	9.8000	-2.000%	2	872	+30.612%
2026-05-19	11.2000	11.2000	10.0000	10.0000	-11.504%	21	870	+28.000%
2026-05-18	10.9500	11.6000	10.9500	11.3000	+9.709%	12	870	+13.274%
2026-05-15	10.2500	10.3000	10.2500	10.3000	+28.589%	4	870	+24.272%
2026-05-14	8.0100	8.0100	8.0100	8.0100	-15.684%	1	869	+59.800%
2026-05-13	9.5500	9.5500	9.5000	9.5000	+6.622%	34	838	+34.737%
2026-05-12	8.9100	8.9100	8.9100	8.9100	+9.594%	1	838	+43.659%
2026-05-11	8.8500	8.8500	8.1300	8.1300	-20.059%	2	838	+57.442%
2026-05-08	11.7700	11.7700	10.1700	10.1700	-7.797%	2	838	+25.860%
2026-05-07	10.8100	11.0300	10.8100	11.0300	+1.659%	10	838	+16.047%
2026-05-06	10.9000	10.9500	10.8000	10.8500	+5.340%	16	840	+17.972%
2026-05-04	10.2500	10.3000	10.1100	10.3000	-12.712%	12	849	+24.272%
2026-05-01	11.8000	11.8000	11.8000	11.8000	-10.266%	1	852	+8.475%
2026-04-30	13.9500	13.9500	13.0700	13.1500	-10.483%	60	852	-2.662%
2026-04-29	15.2000	15.4000	14.6900	14.6900	+13.000%	41	855	-12.866%
2026-04-28	13.1600	13.1600	13.0000	13.0000	+7.705%	2	839	-1.538%
2026-04-23	12.0700	12.0700	12.0700	12.0700	+5.415%	1	838	+6.048%
2026-04-22	11.4500	11.4500	11.4000	11.4500	+7.815%	11	837	+11.790%
2026-04-21	10.6200	10.6200	10.6200	10.6200	+3.914%	1	828	+20.527%
2026-04-17	11.2200	11.2200	10.2200	10.2200	-16.911%	7	828	+25.245%
2026-04-16	13.5400	13.5400	12.2000	12.3000	-11.828%	37	832	+4.065%
2026-04-15	13.8500	14.0000	13.8500	13.9500	-2.311%	3	846	-8.244%
2026-04-14	14.2500	14.2800	14.2500	14.2800	-19.322%	21	844	-10.364%
2026-04-13	17.3500	17.9000	17.3500	17.7000	-9.694%	32	855	-27.684%
2026-04-10	20.0000	20.1000	19.0100	19.6000	+9.497%	51	834	-34.694%
2026-04-09	19.0000	19.2000	17.1500	17.9000	+8.157%	28	849	-28.492%
2026-04-08	16.2000	16.5500	16.2000	16.5500	-12.434%	2	853	-22.659%
2026-04-07	20.5500	20.5500	18.4000	18.9000	+3.279%	11	851	-32.275%
2026-04-06	18.3000	18.3000	18.3000	18.3000	-7.107%	1	850	-30.055%
2026-04-02	20.3000	20.4500	19.5000	19.7000	+4.787%	30	831	-35.025%
2026-04-01	18.3500	18.8000	18.2000	18.8000	-1.105%	18	831	-31.915%
2026-03-31	22.3900	22.3900	19.0100	19.0100	-20.460%	341	819	-32.667%
2026-03-30	23.4800	23.9000	23.4800	23.9000	+1.271%	5	654	-46.444%
2026-03-27	22.9000	23.8000	22.9000	23.6000	+20.408%	29	650	-45.763%
2026-03-26	19.4700	19.9000	19.4000	19.6000	+46.269%	19	626	-34.694%
2026-03-23	13.4000	13.4000	13.4000	13.4000	-10.248%	11	625	-4.478%
2026-03-20	14.9300	14.9300	14.9300	14.9300	+26.205%	1	621	-14.267%
2026-03-17	12.8000	12.8000	11.8300	11.8300	-13.650%	20	622	+8.199%
2026-03-16	13.7000	13.7000	13.7000	13.7000	-13.291%	17	603	-6.569%
2026-03-13	15.1000	15.8000	15.0000	15.8000	-3.067%	13	586	-18.987%
2026-03-12	16.3000	16.3000	16.3000	16.3000	+1.242%	2	587	-21.472%
2026-03-11	16.1000	16.1000	16.1000	16.1000	+7.262%	24	587	-20.497%
2026-03-10	15.0100	15.0100	15.0100	15.0100	-6.188%	2	591	-14.724%
2026-03-09	15.7000	16.0000	15.7000	16.0000	+1.911%	28	590	-20.000%
2026-03-06	15.7000	15.7000	15.7000	15.7000	+10.563%	8	590	-18.471%
2026-03-05	13.3900	14.2000	13.3900	14.2000	+2.158%	5	584	-9.859%
2026-03-04	14.3000	14.3000	13.4700	13.9000	-24.457%	6	588	-7.914%
2026-03-02	18.4000	18.4000	18.4000	18.4000	-8.229%	3	583	-30.435%
2026-02-27	19.9600	20.2500	19.9600	20.0500	+12.577%	8	583	-36.160%
2026-02-25	18.0000	18.0000	17.8100	17.8100	-22.767%	2	582	-28.130%
2026-02-24	23.0600	23.0600	23.0600	23.0600	+16.171%	1	582	-44.493%
2026-02-20	19.8500	19.8500	19.8500	19.8500	-7.889%	1	582	-35.516%
2026-02-17	21.3000	21.5500	21.3000	21.5500	-3.579%	2	582	-40.603%
2026-02-13	22.4000	22.4000	22.3500	22.3500	-30.047%	2	579	-42.729%
2026-02-12	26.4500	31.9500	26.4500	31.9500	+15.719%	8	579	-59.937%
2026-02-11	26.9500	27.6100	26.3700	27.6100	+24.425%	3	586	-53.640%
2026-02-10	22.1900	22.1900	22.1900	22.1900	-0.270%	1	586	-42.316%
2026-02-09	25.6500	25.6500	22.2500	22.2500	-8.247%	7	587	-42.472%
2026-02-06	24.2500	24.2500	24.2500	24.2500	-20.492%	3	582	-47.216%
2026-02-05	24.9400	30.5000	24.9400	30.5000	+34.007%	18	579	-58.033%
2026-02-04	21.4300	22.7600	21.4300	22.7600	+24.712%	6	567	-43.761%
2026-02-03	17.2500	18.2500	17.2500	18.2500	+18.506%	307	566	-29.863%
2026-02-02	15.4000	15.4000	15.4000	15.4000	+9.453%	1	266	-16.883%
2026-01-30	14.3200	14.4900	13.4600	14.0700	+50.000%	42	265	-9.026%
2026-01-22	9.3800	9.3800	9.3800	9.3800	-2.798%	1	271	+36.461%
2026-01-21	9.3500	9.7900	9.3100	9.6500	+28.667%	414	270	+32.642%
2026-01-15	7.5000	7.5000	7.5000	7.5000	+3.448%	1	189	+70.667%
2026-01-13	7.2500	7.2500	7.2500	7.2500	-7.643%	3	188	+76.552%
2026-01-07	7.8500	7.8500	7.8500	7.8500	-0.127%	4	188	+63.057%
2026-01-06	7.8600	7.8600	7.8600	7.8600	+8.414%	1	188	+62.850%
2026-01-05	7.2500	7.2500	7.2500	7.2500	-15.796%	3	188	+76.552%
2025-12-22	8.5800	8.6100	8.5800	8.6100	-10.499%	3	188	+48.664%
2025-12-18	9.6200	9.6200	9.6200	9.6200	-1.837%	10	189	+33.056%
2025-12-17	9.8000	9.8000	9.8000	9.8000	+3.704%	1	179	+30.612%
2025-12-16	9.4500	9.4500	9.4500	9.4500	-0.526%	1	179	+35.450%
2025-12-15	8.9400	9.8200	8.9400	9.5000	+9.573%	48	179	+34.737%
2025-12-08	8.6700	8.6700	8.6700	8.6700	-1.477%	1	178	+47.636%
2025-12-04	9.0600	9.0600	8.8000	8.8000	-10.204%	11	179	+45.455%
2025-12-02	10.1400	10.1400	9.8000	9.8000	+5.946%	2	168	+30.612%
2025-11-28	9.3000	9.3000	9.2500	9.2500	-22.334%	8	168	+38.378%
2025-11-24	11.9100	11.9100	11.9100	11.9100	-7.315%	1	168	+7.473%
2025-11-21	12.8500	12.8500	12.8500	12.8500	-7.019%	1	168	-0.389%
2025-11-20	13.8200	13.8200	13.8200	13.8200	+20.174%	1	167	-7.381%
2025-11-19	11.5000	11.5000	11.5000	11.5000	-2.954%	7	167	+11.304%
2025-11-17	11.8500	11.8500	11.8500	11.8500	+21.042%	1	167	+8.017%
2025-11-13	9.7900	9.7900	9.7900	9.7900	+45.037%	1	166	+30.746%
2025-09-05	6.6500	6.7900	6.6500	6.7500	+3.053%	6	165	+89.630%
2025-09-04	6.6000	6.6000	6.4500	6.5500	-24.626%	73	170	+95.420%
2025-08-06	8.6900	8.6900	8.6900	8.6900	+2.235%	15	172	+47.296%
2025-08-05	8.5000	8.5000	8.5000	8.5000	+14.094%	1	172	+50.588%
2025-07-09	7.4500	7.4500	7.4500	7.4500	-14.072%	1	172	+71.812%
2025-06-27	8.3500	8.6700	8.3500	8.6700	+5.091%	2	172	+47.636%
2025-06-26	8.1000	8.2500	8.1000	8.2500	-7.303%	2	173	+55.152%
2025-06-24	8.9000	8.9000	8.9000	8.9000	-13.926%	2	174	+43.820%
2025-06-23	10.1300	10.3400	10.1200	10.3400	-34.557%	14	175	+23.791%
2025-05-16	15.6500	15.8000	15.6500	15.8000	-9.714%	6	182	-18.987%
2025-05-15	17.5000	17.5000	17.5000	17.5000	+10.759%	1	185	-26.857%
2025-05-14	15.8500	15.9500	15.8000	15.8000	-38.878%	17	186	-18.987%
2025-05-01	25.8500	25.8500	25.8500	25.8500	-24.437%	2	200	-50.484%
2025-04-09	34.2100	34.2100	34.2100	34.2100	-18.972%	1	200	-62.584%
2025-04-08	39.4000	42.2200	39.4000	42.2200	-3.607%	2	201	-69.683%
2025-04-07	45.4700	45.4700	43.8000	43.8000	+6.986%	9	202	-70.776%
2025-04-04	39.8500	40.9400	39.8500	40.9400	+18.051%	14	194	-68.735%
2025-03-10	34.6800	34.6800	34.6800	34.6800	+39.165%	2	189	-63.091%
2025-02-28	24.9200	24.9200	24.9200	24.9200	+39.063%	2	187	-48.636%
2025-02-14	17.9200	17.9200	17.9200	17.9200	-5.335%	2	187	-28.571%
2025-02-12	19.5500	19.5500	18.9300	18.9300	-11.043%	6	187	-32.382%
2024-12-09	21.6900	21.6900	21.2800	21.2800	+10.833%	2	181	-39.850%
2024-12-06	19.2000	19.2000	19.2000	19.2000	-8.571%	400	181	-33.333%
2024-11-11	21.0000	21.0000	21.0000	21.0000	-45.708%	4	195	-39.048%
2024-10-14	38.6800	38.6800	38.6800	38.6800	-16.277%	4	191	-66.908%
2024-09-17	46.2000	46.2000	46.2000	46.2000	+11.460%	190	195	-72.294%
2024-09-03	41.4500	41.4500	41.4500	41.4500	+3.625%	4	39	-69.119%
2024-08-28	40.0000	40.0000	40.0000	40.0000	-9.091%	5	35	-68.000%
2024-08-08	44.0000	44.0000	44.0000	44.0000	+29.794%	1	35	-70.909%
2024-07-31	33.9500	33.9500	33.9000	33.9000	-0.294%	4	35	-62.242%
2024-07-01	35.0000	35.0000	34.0000	34.0000	-5.028%	45	37	-62.353%
2024-06-28	35.6000	35.8000	35.6000	35.8000	-1.648%	80	45	-64.246%
2024-06-27	36.5000	36.5000	36.0000	36.4000	-1.887%	20	65	-64.835%
2024-06-26	36.5000	37.1000	36.3500	37.1000	-5.285%	45	45	-65.499%
2024-04-24	39.1700	39.1700	39.1700	39.1700	-0.584%	1	1	-67.322%
2024-04-23	39.4000	39.4000	39.4000	39.4000	0.000%	1	1	-67.513%