Dark

COIN20260918P165
COIN Sep 18 2026 165.00 Put (COIN260918P00165000)
option OPRA

EOD

Aug 3, 2026

23.70-4.972%(-1.24)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	29.0000	29.2500	22.6700	23.7000	-4.972%	101	1,183	0.000%
2026-07-31	25.0000	30.1900	23.1500	24.9400	+40.112%	88	1,136	-4.972%
2026-07-30	19.5300	19.5300	17.8000	17.8000	-14.833%	49	1,133	+33.146%
2026-07-29	16.8000	20.9000	16.8000	20.9000	+19.088%	4	1,128	+13.397%
2026-07-28	19.1500	19.1500	17.5500	17.5500	+0.171%	36	1,127	+35.043%
2026-07-27	17.5000	18.9000	17.5000	17.5200	-19.076%	153	1,120	+35.274%
2026-07-24	23.5000	24.0000	21.5500	21.6500	+9.509%	113	1,166	+9.469%
2026-07-23	20.7500	21.9300	19.7700	19.7700	+13.360%	12	1,179	+19.879%
2026-07-22	16.1000	17.9400	16.1000	17.4400	+12.371%	25	1,187	+35.894%
2026-07-21	16.3000	16.3000	14.8800	15.5200	-31.720%	41	1,191	+52.706%
2026-07-20	24.3400	24.3400	20.5000	22.7300	-6.844%	167	1,200	+4.267%
2026-07-17	24.4800	26.2000	22.4000	24.4000	+13.120%	262	1,123	-2.869%
2026-07-16	21.5400	21.5700	21.5400	21.5700	+8.392%	5	992	+9.875%
2026-07-15	20.0700	21.5000	19.9000	19.9000	-12.141%	54	992	+19.095%
2026-07-14	22.7000	23.5300	22.0500	22.6500	-8.669%	92	977	+4.636%
2026-07-13	23.6000	25.3000	23.4100	24.8000	+6.667%	47	921	-4.435%
2026-07-10	20.3800	23.2500	20.3600	23.2500	+0.475%	466	899	+1.935%
2026-07-09	23.7500	23.7500	23.0000	23.1400	-2.115%	14	722	+2.420%
2026-07-08	23.5500	24.5900	23.5500	23.6400	+12.038%	14	729	+0.254%
2026-07-07	22.3400	23.2800	21.1000	21.1000	+4.198%	35	720	+12.322%
2026-07-06	22.6500	22.6500	19.6500	20.2500	-8.784%	18	732	+17.037%
2026-07-02	20.9000	22.6600	19.1000	22.2000	-3.478%	50	733	+6.757%
2026-07-01	29.4500	29.4500	22.7500	23.0000	-28.859%	57	733	+3.043%
2026-06-30	32.8600	32.8600	31.3700	32.3300	+8.417%	29	719	-26.693%
2026-06-29	28.6000	29.8200	28.6000	29.8200	-1.421%	3	713	-20.523%
2026-06-26	35.0500	35.0500	29.9000	30.2500	-0.657%	11	713	-21.653%
2026-06-25	29.2500	31.5200	29.2500	30.4500	+5.803%	12	711	-22.167%
2026-06-24	27.8000	28.7800	27.3000	28.7800	+14.799%	15	714	-17.651%
2026-06-23	24.1000	25.1100	24.1000	25.0700	+15.000%	7	712	-5.465%
2026-06-22	19.6200	22.1000	19.3000	21.8000	-6.237%	20	718	+8.716%
2026-06-18	21.6800	23.9400	20.6000	23.2500	+5.204%	94	723	+1.935%
2026-06-17	21.5000	22.1000	19.3800	22.1000	+10.169%	46	723	+7.240%
2026-06-16	20.0600	20.0600	20.0600	20.0600	-3.232%	1	723	+18.146%
2026-06-15	21.1200	21.1500	19.5500	20.7300	-20.878%	37	723	+14.327%
2026-06-12	24.3700	26.2000	24.3700	26.2000	-10.427%	4	732	-9.542%
2026-06-10	26.7000	29.2500	26.7000	29.2500	-3.941%	30	733	-18.974%
2026-06-09	26.3500	31.0100	26.3500	30.4500	+14.732%	18	712	-22.167%
2026-06-08	29.0000	29.0000	26.5400	26.5400	-17.909%	4	713	-10.701%
2026-06-05	28.5800	33.8500	28.5800	32.3300	+28.040%	109	714	-26.693%
2026-06-04	25.6500	26.2200	25.2300	25.2500	-3.919%	41	659	-6.139%
2026-06-03	23.6700	26.2800	23.6700	26.2800	+16.489%	63	638	-9.817%
2026-06-02	22.5900	22.5900	21.7000	22.5600	+16.049%	6	615	+5.053%
2026-06-01	18.9700	19.4400	17.9000	19.4400	+16.060%	23	614	+21.914%
2026-05-29	16.7500	16.7500	16.7500	16.7500	-11.656%	1	608	+41.493%
2026-05-28	21.3500	21.3500	18.9600	18.9600	-8.627%	25	608	+25.000%
2026-05-27	20.3500	21.0500	20.3500	20.7500	+19.942%	18	586	+14.217%
2026-05-22	16.2000	17.8500	16.1800	17.3000	+6.135%	9	573	+36.994%
2026-05-21	16.5000	16.5000	16.3000	16.3000	+2.516%	4	569	+45.399%
2026-05-20	17.3000	17.3000	15.6500	15.9000	-4.505%	41	569	+49.057%
2026-05-19	16.6500	16.6500	16.6500	16.6500	-10.388%	2	563	+42.342%
2026-05-18	18.5800	18.5800	18.5800	18.5800	+10.859%	3	563	+27.557%
2026-05-15	17.9000	17.9000	16.3500	16.7600	+25.543%	155	563	+41.408%
2026-05-14	14.3000	14.3000	12.8000	13.3500	-13.029%	49	621	+77.528%
2026-05-13	15.8100	15.8100	15.0000	15.3500	+2.676%	26	605	+54.397%
2026-05-12	13.7000	14.9500	13.7000	14.9500	+14.559%	9	605	+58.528%
2026-05-11	14.7000	14.7000	12.7600	13.0500	-21.291%	17	605	+81.609%
2026-05-08	19.9000	19.9000	16.5800	16.5800	-7.271%	24	611	+42.943%
2026-05-07	17.6000	17.9500	17.3500	17.8800	+3.353%	25	610	+32.550%
2026-05-06	17.8500	17.9000	17.3000	17.3000	-2.535%	70	612	+36.994%
2026-05-05	17.4500	17.7500	17.4500	17.7500	+9.568%	36	627	+33.521%
2026-05-04	16.3500	16.3500	15.8100	16.2000	-14.512%	32	628	+46.296%
2026-05-01	18.9500	18.9500	18.9500	18.9500	-8.232%	1	629	+25.066%
2026-04-30	21.8000	21.8000	20.6500	20.6500	-10.991%	21	629	+14.770%
2026-04-29	23.2000	23.2000	23.2000	23.2000	+17.468%	20	627	+2.155%
2026-04-27	18.9500	19.7500	18.9000	19.7500	+5.841%	12	627	+20.000%
2026-04-24	18.6600	18.6600	18.6600	18.6600	-2.457%	2	626	+27.010%
2026-04-23	19.1300	19.1300	19.1300	19.1300	+8.693%	10	626	+23.889%
2026-04-22	17.1500	17.6000	17.1500	17.6000	-6.383%	21	628	+34.659%
2026-04-21	17.6000	18.8000	17.6000	18.8000	+18.239%	17	625	+26.064%
2026-04-17	17.9400	17.9400	15.6800	15.9000	-15.873%	83	625	+49.057%
2026-04-16	21.0000	21.5000	18.6600	18.9000	-5.736%	74	578	+25.397%
2026-04-15	20.8000	21.4400	20.0500	20.0500	-11.479%	218	541	+18.204%
2026-04-14	22.6000	22.7000	22.3800	22.6500	-14.205%	85	440	+4.636%
2026-04-13	27.0100	27.0100	26.3000	26.4000	-8.808%	21	428	-10.227%
2026-04-10	29.3000	29.3000	28.4500	28.9500	+9.659%	97	412	-18.135%
2026-04-09	26.9700	28.0500	26.4000	26.4000	+9.544%	16	380	-10.227%
2026-04-08	24.5500	24.5500	24.1000	24.1000	-10.741%	2	370	-1.660%
2026-04-07	29.4600	29.4600	27.0000	27.0000	+2.273%	14	371	-12.222%
2026-04-06	26.4000	26.4000	26.4000	26.4000	-9.122%	1	367	-10.227%
2026-04-02	31.7000	31.7000	28.9000	29.0500	+7.196%	25	369	-18.417%
2026-04-01	27.8800	27.8800	27.1000	27.1000	-2.518%	8	369	-12.546%
2026-03-31	32.3400	32.3400	27.8000	27.8000	-19.303%	37	365	-14.748%
2026-03-30	33.9900	34.6000	33.8500	34.4500	+1.473%	17	359	-31.205%
2026-03-27	34.0000	34.1800	32.9500	33.9500	+16.667%	51	358	-30.191%
2026-03-26	27.5000	29.1000	27.5000	29.1000	+17.339%	2	374	-18.557%
2026-03-25	24.9000	24.9000	24.8000	24.8000	-2.935%	7	375	-4.435%
2026-03-24	24.1000	27.0000	24.1000	25.5500	+22.837%	5	370	-7.241%
2026-03-23	19.4500	20.8000	19.4500	20.8000	-6.306%	64	372	+13.942%
2026-03-20	21.3000	22.6000	21.3000	22.2000	+0.909%	28	344	+6.757%
2026-03-19	21.6000	22.0000	21.6000	22.0000	+10.831%	2	336	+7.727%
2026-03-18	19.8500	19.8500	19.8000	19.8500	+11.831%	7	335	+19.395%
2026-03-17	19.4500	19.4500	17.7500	17.7500	-12.346%	22	336	+33.521%
2026-03-16	20.4800	21.1000	20.2500	20.2500	-12.903%	5	328	+17.037%
2026-03-13	23.3500	23.3500	23.1200	23.2500	+0.649%	60	329	+1.935%
2026-03-12	23.4000	23.4000	22.8300	23.1000	-0.645%	21	350	+2.597%
2026-03-11	23.7000	23.7000	22.9000	23.2500	+4.120%	12	355	+1.935%
2026-03-10	21.1000	22.9500	21.1000	22.3300	-6.569%	74	349	+6.135%
2026-03-09	23.3000	23.9000	23.1000	23.9000	+1.919%	17	347	-0.837%
2026-03-06	23.8000	23.8000	23.4400	23.4500	+15.802%	41	347	+1.066%
2026-03-04	22.9000	22.9000	19.6500	20.2500	-27.859%	10	360	+17.037%
2026-03-03	28.9000	28.9000	28.0700	28.0700	+6.447%	2	355	-15.568%
2026-03-02	26.5900	26.5900	26.3700	26.3700	-9.381%	2	356	-10.125%
2026-02-27	29.0300	29.3500	29.0300	29.1000	+6.127%	8	356	-18.557%
2026-02-26	27.4200	27.4200	27.4200	27.4200	+3.824%	1	355	-13.567%
2026-02-25	27.8500	27.8500	26.0700	26.4100	-22.913%	4	357	-10.261%
2026-02-24	34.2600	34.2600	34.2600	34.2600	+0.943%	1	357	-30.823%
2026-02-23	31.2700	33.9400	31.2700	33.9400	+5.436%	7	356	-30.171%
2026-02-19	32.1900	32.1900	32.1900	32.1900	-1.136%	2	357	-26.375%
2026-02-18	32.5600	32.5600	32.5600	32.5600	+4.526%	1	355	-27.211%
2026-02-17	31.1500	31.1500	31.1500	31.1500	-2.656%	1	356	-23.917%
2026-02-13	36.4600	36.4600	32.0000	32.0000	-1.931%	5	355	-25.938%
2026-02-10	31.8900	32.6300	31.8900	32.6300	+1.810%	2	355	-27.367%
2026-02-09	34.5000	34.5000	32.0500	32.0500	-6.967%	72	354	-26.053%
2026-02-06	36.2200	36.2200	34.4500	34.4500	-17.227%	77	283	-31.205%
2026-02-05	38.4700	41.6200	38.4700	41.6200	+32.548%	11	345	-43.056%
2026-02-04	30.3900	32.4400	30.3900	31.4000	+16.815%	102	352	-24.522%
2026-02-03	25.4000	28.1600	25.4000	26.8800	+19.467%	83	282	-11.830%
2026-02-02	22.5000	22.5000	22.5000	22.5000	+5.140%	1	205	+5.333%
2026-01-29	18.5000	21.4000	18.5000	21.4000	+22.286%	22	204	+10.748%
2026-01-28	17.2000	17.5000	17.2000	17.5000	+4.167%	12	182	+35.429%
2026-01-27	16.0200	16.8500	16.0200	16.8000	+4.803%	14	173	+41.071%
2026-01-26	16.0300	16.0300	16.0300	16.0300	+12.334%	20	161	+47.848%
2026-01-20	13.9500	14.2700	13.9500	14.2700	+16.490%	3	181	+66.083%
2026-01-15	12.2500	12.2500	12.2500	12.2500	+7.930%	1	180	+93.469%
2026-01-13	11.3500	11.3500	11.3500	11.3500	-8.835%	3	180	+108.811%
2026-01-07	12.4500	12.4500	12.4500	12.4500	+10.080%	2	180	+90.361%
2026-01-06	11.3100	11.3100	11.3100	11.3100	+0.533%	1	178	+109.549%
2026-01-05	11.2500	11.2500	11.2500	11.2500	-16.974%	3	178	+110.667%
2025-12-24	13.5500	13.5500	13.5500	13.5500	-2.166%	1	175	+74.908%
2025-12-23	13.7000	13.8500	13.7000	13.8500	+8.034%	70	175	+71.119%
2025-12-22	12.8200	12.8200	12.8200	12.8200	-25.724%	2	154	+84.867%
2025-11-24	17.2600	17.2600	17.2600	17.2600	-11.939%	1	154	+37.312%
2025-11-20	18.4800	19.6000	18.4800	19.6000	+6.522%	7	154	+20.918%
2025-11-19	17.8000	18.4000	17.8000	18.4000	+82.178%	2	155	+28.804%
2025-11-10	10.1000	10.1000	10.1000	10.1000	+14.773%	2	154	+134.653%
2025-10-30	9.0000	9.0000	8.8000	8.8000	+5.012%	35	152	+169.318%
2025-10-24	8.3800	8.3800	8.3800	8.3800	-26.491%	1	133	+182.816%
2025-10-22	11.3600	11.4000	11.3600	11.4000	+60.112%	25	133	+107.895%
2025-10-03	6.8900	7.1200	6.8800	7.1200	-5.067%	24	109	+232.865%
2025-10-02	7.5000	7.5000	7.5000	7.5000	-10.180%	30	89	+216.000%
2025-09-23	8.3500	8.3500	8.3500	8.3500	-0.358%	1	89	+183.832%
2025-09-22	8.1000	8.4500	8.1000	8.3800	-17.682%	32	89	+182.816%
2025-09-05	10.1300	10.1800	10.1300	10.1800	-5.302%	2	59	+132.809%
2025-08-29	10.7500	10.7500	10.7500	10.7500	+7.500%	10	47	+120.465%
2025-08-22	10.1200	10.1200	10.0000	10.0000	-8.509%	8	47	+137.000%
2025-08-21	10.9200	10.9300	10.9200	10.9300	+7.367%	8	48	+116.834%
2025-08-15	10.1500	10.1800	10.1500	10.1800	-11.555%	2	43	+132.809%
2025-08-08	11.5100	11.5100	11.5100	11.5100	+6.574%	5	43	+105.908%
2025-08-04	10.8000	10.8000	10.8000	10.8000	-4.425%	1	40	+119.444%
2025-08-01	10.1500	11.3000	10.1500	11.3000	+29.587%	11	39	+109.735%
2025-07-30	8.7200	8.7200	8.7200	8.7200	+4.431%	1	33	+171.789%
2025-07-18	8.3500	8.3500	8.3500	8.3500	-12.657%	2	33	+183.832%
2025-07-11	9.5600	9.5600	9.5600	9.5600	-11.481%	2	33	+147.908%
2025-07-08	10.8000	10.8000	10.8000	10.8000	-3.485%	1	33	+119.444%
2025-06-26	11.3000	11.3000	11.1900	11.1900	-10.480%	2	33	+111.796%
2025-06-25	12.5000	12.5000	12.5000	12.5000	-24.699%	8	32	+89.600%
2025-06-18	16.6000	16.6000	16.6000	16.6000	-22.430%	1	32	+42.771%
2025-06-12	21.4000	21.4000	21.4000	21.4000	+3.883%	1	32	+10.748%
2025-06-04	20.6000	20.6000	20.6000	20.6000	-13.808%	1	31	+15.049%
2025-05-30	23.9000	23.9000	23.9000	23.9000	+7.658%	2	31	-0.837%
2025-05-29	22.9500	22.9500	22.2000	22.2000	-0.225%	3	31	+6.757%
2025-05-19	21.8500	22.2500	21.8500	22.2500	-3.261%	3	28	+6.517%
2025-05-15	23.3000	23.3000	23.0000	23.0000	+3.510%	6	25	+3.043%
2025-05-14	22.3000	22.3000	22.2200	22.2200	-4.839%	9	25	+6.661%
2025-05-13	25.6500	25.6500	23.3500	23.3500	-29.221%	5	18	+1.499%
2025-05-08	32.9900	32.9900	32.9900	32.9900	-9.068%	3	16	-28.160%
2025-04-28	35.4900	36.2800	35.4900	36.2800	-8.035%	4	16	-34.675%
2025-04-23	39.4500	39.4500	39.4500	39.4500	-25.213%	2	14	-39.924%
2025-04-10	47.8600	54.2000	47.8600	52.7500	+32.872%	5	12	-55.071%
2025-03-10	39.7000	39.7000	39.7000	39.7000	+44.627%	1	14	-40.302%
2024-12-17	27.4500	27.4500	27.4500	27.4500	-3.345%	10	13	-13.661%
2024-11-13	28.4000	28.4000	28.4000	28.4000	+0.176%	1	13	-16.549%
2024-11-11	29.5400	29.5400	28.3500	28.3500	-50.756%	17	14	-16.402%
2024-10-02	57.5700	57.5700	57.5700	57.5700	+10.393%	7	11	-58.833%
2024-09-27	52.1500	52.1500	52.1500	52.1500	-4.662%	2	4	-54.554%
2024-09-26	54.7000	54.7000	54.7000	54.7000	-2.686%	1	4	-56.673%
2024-09-04	57.0000	57.0000	56.2100	56.2100	+8.409%	2	5	-57.837%
2024-08-20	51.8500	51.8500	51.8500	51.8500	+20.862%	1	3	-54.291%
2024-06-12	42.5800	42.9000	42.5800	42.9000	-4.177%	4	3	-44.755%
2024-05-28	44.7700	44.7700	44.7700	44.7700	-6.884%	1	7	-47.063%
2024-05-21	48.0800	48.0800	48.0800	48.0800	-3.162%	1	8	-50.707%
2024-05-15	49.6500	49.6500	49.6500	49.6500	+13.227%	1	7	-52.266%
2024-04-08	43.8500	43.8500	43.8500	43.8500	0.000%	6	6	-45.952%