Dark

COIN20260918P155
COIN Sep 18 2026 155.00 Put (COIN260918P00155000)
option OPRA

EOD

Aug 4, 2026

16.30-7.123%(-1.25)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	19.2200	19.2200	16.3000	16.3000	-7.123%	65	720	0.000%
2026-08-03	17.8600	17.8600	16.3000	17.5500	-5.797%	127	757	-7.123%
2026-07-31	16.8600	22.5000	16.8600	18.6300	+40.604%	131	769	-12.507%
2026-07-30	13.0400	14.7300	13.0400	13.2500	+1.145%	8	773	+23.019%
2026-07-29	12.7900	13.1000	12.6000	13.1000	+0.614%	3	771	+24.427%
2026-07-28	15.2800	15.2800	13.0000	13.0200	+2.118%	43	769	+25.192%
2026-07-27	13.0000	14.9000	12.7500	12.7500	-19.304%	82	734	+27.843%
2026-07-24	17.1500	18.0000	15.6400	15.8000	+5.333%	42	782	+3.165%
2026-07-23	15.4700	16.5200	14.7100	15.0000	+7.066%	21	768	+8.667%
2026-07-22	11.7500	14.0100	11.5000	14.0100	+24.866%	39	771	+16.345%
2026-07-21	13.3900	13.3900	10.6500	11.2200	-34.000%	77	762	+45.276%
2026-07-20	17.9000	18.6500	17.0000	17.0000	-9.814%	24	759	-4.118%
2026-07-17	19.0500	19.0500	17.1500	18.8500	+20.988%	88	741	-13.528%
2026-07-16	15.5800	15.5800	15.5800	15.5800	+3.867%	1	728	+4.621%
2026-07-15	16.1500	16.1500	15.0000	15.0000	-10.501%	11	728	+8.667%
2026-07-14	17.2400	17.2400	16.6500	16.7600	-11.416%	6	722	-2.745%
2026-07-13	18.7500	19.2500	17.7100	18.9200	+9.049%	11	720	-13.848%
2026-07-10	17.2000	17.4500	17.0000	17.3500	-2.473%	25	714	-6.052%
2026-07-09	18.6000	18.8500	17.7900	17.7900	-6.859%	40	706	-8.375%
2026-07-08	17.9000	19.1000	17.9000	19.1000	+21.270%	3	669	-14.660%
2026-07-07	17.0000	17.1000	15.7500	15.7500	+1.613%	65	668	+3.492%
2026-07-06	18.0600	18.0600	15.1900	15.5000	-8.931%	25	669	+5.161%
2026-07-02	15.3500	17.0200	15.3500	17.0200	-1.562%	24	661	-4.230%
2026-07-01	21.9400	21.9400	17.2900	17.2900	-32.461%	33	661	-5.726%
2026-06-30	25.3500	26.2400	24.9000	25.6000	+14.031%	75	643	-36.328%
2026-06-29	24.2600	24.2600	22.0300	22.4500	-7.992%	80	611	-27.394%
2026-06-26	28.1400	28.1400	23.0000	24.4000	-9.630%	44	581	-33.197%
2026-06-25	23.2500	27.0000	23.0000	27.0000	+16.631%	39	559	-39.630%
2026-06-24	19.1800	23.6700	19.1800	23.1500	+20.010%	43	551	-29.590%
2026-06-23	19.2900	19.2900	19.2900	19.2900	+10.544%	3	578	-15.500%
2026-06-22	17.1100	17.5000	13.9300	17.4500	-6.183%	10	578	-6.590%
2026-06-18	16.7000	18.6000	16.7000	18.6000	+8.455%	53	610	-12.366%
2026-06-17	16.4500	17.1500	14.7700	17.1500	+9.515%	68	610	-4.956%
2026-06-16	15.5000	16.5000	15.5000	15.6600	-2.125%	126	610	+4.087%
2026-06-15	17.0000	17.0000	14.9000	16.0000	-22.405%	53	626	+1.875%
2026-06-12	22.4700	22.4700	19.9800	20.6200	-3.238%	14	651	-20.951%
2026-06-11	21.6500	23.6000	21.3100	21.3100	-10.837%	12	646	-23.510%
2026-06-10	22.8000	23.9000	21.0500	23.9000	+0.336%	75	639	-31.799%
2026-06-09	21.5600	24.9000	21.5600	23.8200	+13.429%	57	592	-31.570%
2026-06-08	23.4000	23.4000	20.6400	21.0000	-21.495%	18	562	-22.381%
2026-06-05	23.3000	27.3500	23.3000	26.7500	+28.606%	60	562	-39.065%
2026-06-04	20.0800	20.9500	20.0500	20.8000	-0.716%	100	549	-21.635%
2026-06-03	19.0000	20.9500	19.0000	20.9500	+24.038%	22	510	-22.196%
2026-06-02	17.1900	17.4800	16.8900	16.8900	+11.118%	3	495	-3.493%
2026-06-01	15.9900	15.9900	14.8000	15.2000	-1.427%	13	494	+7.237%
2026-05-28	17.8800	17.8800	15.4200	15.4200	+2.052%	6	504	+5.707%
2026-05-26	14.6600	15.1100	14.6600	15.1100	+11.103%	6	500	+7.876%
2026-05-22	12.2800	13.6000	12.2800	13.6000	+10.121%	2	494	+19.853%
2026-05-21	13.0300	13.0300	12.3500	12.3500	+0.407%	9	494	+31.984%
2026-05-20	12.3000	12.3000	12.3000	12.3000	-10.219%	1	494	+32.520%
2026-05-19	13.7000	13.7000	13.7000	13.7000	+2.239%	1	492	+18.978%
2026-05-15	13.5000	13.5000	13.3000	13.4000	+34.000%	9	492	+21.642%
2026-05-14	10.0000	10.0000	10.0000	10.0000	-17.355%	1	486	+63.000%
2026-05-13	11.7500	12.1000	11.7500	12.1000	+6.608%	4	489	+34.711%
2026-05-12	11.4500	11.4500	11.2500	11.3500	-0.526%	7	489	+43.612%
2026-05-11	11.4100	11.4100	11.4100	11.4100	-17.617%	1	489	+42.857%
2026-05-07	13.9900	13.9900	13.8000	13.8500	+1.095%	46	489	+17.690%
2026-05-06	13.9500	14.2000	13.7000	13.7000	-3.521%	12	450	+18.978%
2026-05-05	13.9000	14.2000	13.5300	14.2000	+7.985%	3	454	+14.789%
2026-05-04	13.4000	13.4000	12.5500	13.1500	-14.164%	51	453	+23.954%
2026-05-01	15.3200	15.3200	15.3200	15.3200	-6.300%	1	463	+6.397%
2026-04-30	17.8000	17.8000	16.3500	16.3500	-13.947%	48	463	-0.306%
2026-04-29	18.7400	19.0000	18.7400	19.0000	+21.795%	2	484	-14.211%
2026-04-28	15.6000	15.6000	15.6000	15.6000	+1.167%	2	484	+4.487%
2026-04-27	15.9500	15.9500	15.4200	15.4200	+3.838%	2	484	+5.707%
2026-04-24	14.9500	15.1500	14.8500	14.8500	-6.309%	110	482	+9.764%
2026-04-23	15.8500	15.8500	15.8500	15.8500	+11.228%	1	422	+2.839%
2026-04-22	13.8000	14.2500	13.8000	14.2500	-8.360%	12	421	+14.386%
2026-04-21	15.7000	15.7000	15.4500	15.5500	+8.741%	20	420	+4.823%
2026-04-20	14.3000	14.3000	14.3000	14.3000	+3.324%	1	420	+13.986%
2026-04-17	13.8400	13.8400	13.8400	13.8400	-14.037%	1	419	+17.775%
2026-04-16	17.4000	17.4500	15.1500	16.1000	-7.471%	26	419	+1.242%
2026-04-15	17.2000	17.5500	17.0000	17.4000	-4.396%	94	412	-6.322%
2026-04-14	18.7000	18.7000	18.0500	18.2000	-14.993%	55	414	-10.440%
2026-04-13	22.2000	22.2000	21.4100	21.4100	-12.290%	18	424	-23.867%
2026-04-10	24.7000	24.7000	24.4100	24.4100	+9.955%	4	413	-33.224%
2026-04-09	23.5500	23.5500	22.2000	22.2000	+4.225%	7	410	-26.577%
2026-04-08	20.1000	21.3000	20.1000	21.3000	-7.832%	18	404	-23.474%
2026-04-07	24.8600	24.8600	23.1100	23.1100	+2.347%	2	392	-29.468%
2026-04-06	22.5800	22.5800	22.5800	22.5800	-7.078%	1	392	-27.812%
2026-04-02	25.6000	25.7000	24.1500	24.3000	+4.381%	90	323	-32.922%
2026-04-01	23.2800	23.2800	23.2800	23.2800	-2.838%	1	323	-29.983%
2026-03-31	25.9500	26.0600	23.7600	23.9600	-16.950%	7	324	-31.970%
2026-03-30	28.5500	29.0000	28.4500	28.8500	+3.405%	22	324	-43.501%
2026-03-27	28.0000	28.0000	27.7000	27.9000	+16.008%	28	323	-41.577%
2026-03-26	24.2500	24.2500	24.0500	24.0500	+13.443%	2	316	-32.225%
2026-03-24	19.2200	21.6000	19.2200	21.2000	+27.711%	132	315	-23.113%
2026-03-23	16.5700	16.9000	16.5700	16.6000	-3.768%	11	303	-1.807%
2026-03-20	17.3500	17.3500	17.2500	17.2500	+5.828%	11	299	-5.507%
2026-03-18	16.5000	16.7000	16.3000	16.3000	+10.135%	20	289	0.000%
2026-03-17	14.8000	14.8000	14.8000	14.8000	-11.905%	1	290	+10.135%
2026-03-16	16.8000	16.8000	16.8000	16.8000	-12.591%	2	289	-2.976%
2026-03-13	18.5000	19.3000	18.5000	19.2200	-0.156%	33	289	-15.193%
2026-03-12	18.9500	19.2500	18.9500	19.2500	+2.886%	10	287	-15.325%
2026-03-10	18.7100	18.7100	18.7100	18.7100	-0.743%	1	295	-12.881%
2026-03-09	18.8500	18.8500	18.8500	18.8500	-4.071%	1	295	-13.528%
2026-03-06	19.7500	19.7500	19.6500	19.6500	+18.588%	5	295	-17.048%
2026-03-05	17.0500	17.0500	16.5700	16.5700	-0.778%	2	291	-1.629%
2026-03-04	18.4400	18.4400	16.7000	16.7000	-32.797%	14	290	-2.395%
2026-02-27	24.3000	25.0000	23.0000	24.8500	+13.212%	11	280	-34.406%
2026-02-25	22.3500	23.1500	21.7000	21.9500	-21.495%	51	310	-25.740%
2026-02-24	29.3000	29.3000	27.9600	27.9600	-1.895%	47	310	-41.702%
2026-02-23	26.4000	28.5000	26.4000	28.5000	+16.279%	2	279	-42.807%
2026-02-20	25.2500	25.2500	24.4500	24.5100	-11.484%	4	278	-33.497%
2026-02-19	27.6900	27.6900	27.6900	27.6900	+9.663%	1	280	-41.134%
2026-02-18	25.2500	25.2500	25.2500	25.2500	-6.998%	1	279	-35.446%
2026-02-13	29.7500	33.2700	27.1500	27.1500	-28.022%	14	269	-39.963%
2026-02-12	33.3900	37.7200	33.3900	37.7200	+18.059%	2	269	-56.787%
2026-02-11	31.4300	31.9500	31.4300	31.9500	+10.899%	2	269	-48.983%
2026-02-06	29.4500	29.4500	28.8100	28.8100	-16.055%	8	269	-43.422%
2026-02-05	29.3000	34.3300	29.3000	34.3200	+26.409%	16	269	-52.506%
2026-02-04	25.6800	27.1500	25.6800	27.1500	+14.799%	4	259	-39.963%
2026-02-03	21.0500	23.6500	21.0500	23.6500	+23.177%	26	259	-31.078%
2026-02-02	18.9500	19.2500	18.8900	19.2000	+12.544%	236	266	-15.104%
2026-01-29	17.1000	17.4000	17.0600	17.0600	+40.527%	5	76	-4.455%
2026-01-21	12.2000	12.2000	12.1300	12.1400	+34.144%	12	74	+34.267%
2026-01-13	9.0500	9.0500	9.0500	9.0500	-10.396%	3	74	+80.110%
2026-01-07	10.1000	10.1000	10.1000	10.1000	+2.434%	3	74	+61.386%
2026-01-06	9.8600	9.8600	9.8600	9.8600	+8.352%	1	71	+65.314%
2026-01-05	9.9000	9.9000	9.1000	9.1000	-19.824%	5	70	+79.121%
2026-01-02	11.3500	11.3500	11.3500	11.3500	+1.339%	1	70	+43.612%
2025-12-26	11.2000	11.2000	11.2000	11.2000	-18.486%	1	70	+45.536%
2025-11-24	13.7400	13.7400	13.7400	13.7400	-11.068%	1	69	+18.632%
2025-11-21	15.3000	15.4500	15.3000	15.4500	-6.079%	2	70	+5.502%
2025-11-20	16.7300	16.7300	16.3500	16.4500	+45.704%	5	68	-0.912%
2025-11-14	11.2900	11.2900	11.2900	11.2900	-1.997%	1	66	+44.376%
2025-11-13	11.5000	11.5200	11.5000	11.5200	+26.177%	2	67	+41.493%
2025-10-22	9.1300	9.1300	9.1300	9.1300	+22.550%	1	67	+78.532%
2025-10-20	7.4500	7.4500	7.4500	7.4500	-10.457%	5	66	+118.792%
2025-10-14	8.3200	8.3200	8.3200	8.3200	+7.355%	1	71	+95.913%
2025-10-10	7.7500	7.7500	7.7500	7.7500	+14.815%	1	70	+110.323%
2025-09-22	6.7000	6.7500	6.7000	6.7500	-21.784%	33	69	+141.481%
2025-09-05	8.1700	8.6300	8.1700	8.6300	+5.244%	5	49	+88.876%
2025-08-12	8.2000	8.2000	8.2000	8.2000	-22.275%	1	49	+98.780%
2025-08-06	10.5500	10.5500	10.5500	10.5500	+34.395%	1	50	+54.502%
2025-07-16	7.8500	7.8500	7.8500	7.8500	-27.516%	1	49	+107.643%
2025-07-01	10.8300	10.8300	10.8300	10.8300	+5.248%	1	50	+50.508%
2025-06-27	10.2900	10.2900	10.2900	10.2900	-41.032%	1	49	+58.406%
2025-06-04	17.4500	17.4500	17.4500	17.4500	-9.819%	1	49	-6.590%
2025-05-30	19.3500	19.3500	19.3500	19.3500	-0.769%	20	49	-15.762%
2025-05-29	19.5000	19.5000	19.5000	19.5000	-0.510%	5	39	-16.410%
2025-05-15	19.6000	19.6000	19.6000	19.6000	+3.430%	1	34	-16.837%
2025-05-14	18.8500	18.9500	18.8500	18.9500	-3.807%	2	35	-13.984%
2025-05-13	19.7000	19.7000	19.7000	19.7000	-27.440%	1	35	-17.259%
2025-05-12	27.1500	27.1500	27.1500	27.1500	-1.808%	10	36	-39.963%
2025-05-09	27.6500	27.6500	27.6500	27.6500	-15.054%	2	26	-41.049%
2025-04-24	32.5500	32.5500	32.5500	32.5500	-24.214%	2	27	-49.923%
2025-04-11	42.9500	42.9500	42.9500	42.9500	+8.872%	2	29	-62.049%
2025-04-09	39.4500	39.4500	39.4500	39.4500	-18.221%	1	28	-58.682%
2025-04-07	52.6700	52.6700	48.2400	48.2400	+1.132%	3	27	-66.211%
2025-04-04	44.8000	47.7000	44.8000	47.7000	+9.404%	4	24	-65.828%
2025-04-03	43.6000	43.6000	43.6000	43.6000	+7.814%	1	23	-62.615%
2025-03-10	39.2500	40.4400	39.2500	40.4400	+95.835%	3	23	-59.693%
2025-02-18	20.6500	20.6500	20.6500	20.6500	+2.993%	20	26	-21.065%
2025-02-13	20.2000	20.2000	20.0500	20.0500	-12.445%	6	14	-18.703%
2025-02-12	22.9000	22.9000	22.9000	22.9000	-7.549%	10	14	-28.821%
2024-12-09	24.7700	24.7700	24.7700	24.7700	-7.575%	1	16	-34.195%
2024-11-18	26.8000	26.8000	26.8000	26.8000	+5.553%	11	15	-39.179%
2024-11-11	25.3900	25.3900	25.3900	25.3900	-43.765%	5	10	-35.801%
2024-11-01	45.1500	45.1500	45.1500	45.1500	+4.490%	2	5	-63.898%
2024-10-31	43.2100	43.2100	43.2100	43.2100	+9.809%	1	6	-62.277%
2024-10-30	39.3500	39.3500	39.3500	39.3500	-7.346%	1	7	-58.577%
2024-10-16	42.4700	42.4700	42.4700	42.4700	-12.613%	1	6	-61.620%
2024-10-07	48.6000	48.6000	48.6000	48.6000	-4.948%	1	7	-66.461%
2024-10-01	51.1300	51.1300	51.1300	51.1300	+6.189%	1	8	-68.120%
2024-09-26	48.1500	48.1500	48.1500	48.1500	-15.792%	1	7	-66.147%
2024-09-06	57.1800	57.1800	57.1800	57.1800	+11.636%	6	6	-71.494%
2024-09-05	51.2200	51.2200	51.2200	51.2200	+28.371%	1	3	-68.176%
2024-07-10	39.9000	39.9000	39.9000	39.9000	+1.916%	1	2	-59.148%
2024-07-09	39.1500	39.1500	39.1500	39.1500	-11.224%	1	3	-58.365%
2024-04-23	44.1000	44.1000	44.1000	44.1000	-4.442%	1	2	-63.039%
2024-04-22	46.1500	46.1500	46.1500	46.1500	-1.389%	1	2	-64.680%
2024-04-19	46.2400	46.8000	46.2400	46.8000	0.000%	2	1	-65.171%