Dark

COIN20260918P170
COIN Sep 18 2026 170.00 Put (COIN260918P00170000)
option OPRA

EOD

Aug 4, 2026

26.40-2.403%(-0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	29.6000	29.6000	26.4000	26.4000	-2.403%	10	1,721	0.000%
2026-08-03	32.0000	32.0000	26.5700	27.0500	-0.368%	23	1,725	-2.403%
2026-07-31	25.0500	34.2500	25.0500	27.1500	+34.606%	99	1,730	-2.762%
2026-07-30	22.7000	23.2100	20.1700	20.1700	-12.495%	192	1,673	+30.887%
2026-07-29	18.9000	23.0500	18.9000	23.0500	+10.711%	201	1,641	+14.534%
2026-07-28	22.0000	22.0000	19.6000	20.8200	+3.325%	45	1,587	+26.801%
2026-07-27	20.5700	22.9000	20.0500	20.1500	-20.261%	68	1,599	+31.017%
2026-07-24	27.5600	27.5600	24.5500	25.2700	+3.778%	71	1,613	+4.472%
2026-07-23	23.0400	24.9300	22.7500	24.3500	+11.749%	10	1,630	+8.419%
2026-07-22	19.2500	21.7900	19.2500	21.7900	+22.553%	84	1,633	+21.156%
2026-07-21	19.0500	19.0900	16.9500	17.7800	-30.898%	331	1,626	+48.481%
2026-07-20	26.5700	27.1000	23.4100	25.7300	-6.436%	140	1,530	+2.604%
2026-07-17	28.5000	28.5000	25.5000	27.5000	+8.055%	56	1,478	-4.000%
2026-07-16	24.0900	25.4500	23.5300	25.4500	+9.415%	41	1,458	+3.733%
2026-07-15	23.0100	25.1500	23.0100	23.2600	-9.670%	69	1,445	+13.500%
2026-07-14	25.8000	26.4000	25.2500	25.7500	-3.558%	118	1,416	+2.524%
2026-07-13	26.7000	26.7000	26.6800	26.7000	+1.521%	4	1,340	-1.124%
2026-07-10	25.0500	26.3000	25.0500	26.3000	0.000%	13	1,339	+0.380%
2026-07-09	28.1700	28.1700	26.0500	26.3000	-2.048%	53	1,340	+0.380%
2026-07-08	26.8000	27.9500	26.3000	26.8500	+10.722%	59	1,320	-1.676%
2026-07-07	23.9300	25.1500	23.0000	24.2500	+7.778%	38	1,296	+8.866%
2026-07-06	24.1000	24.1000	22.0600	22.5000	-7.787%	224	1,305	+17.333%
2026-07-02	22.3800	25.6500	22.3800	24.4000	-10.029%	104	1,242	+8.197%
2026-07-01	32.6800	32.6800	25.4500	27.1200	-24.351%	104	1,242	-2.655%
2026-06-30	34.9900	35.8500	34.6600	35.8500	+5.132%	8	1,196	-26.360%
2026-06-29	32.0000	34.1000	32.0000	34.1000	-8.775%	101	1,191	-22.581%
2026-06-26	37.3800	37.3800	37.3800	37.3800	+2.048%	1	1,159	-29.374%
2026-06-25	32.6500	36.6300	32.5100	36.6300	+9.572%	7	1,159	-27.928%
2026-06-24	29.4100	33.4300	29.4100	33.4300	+21.167%	8	1,160	-21.029%
2026-06-23	28.1000	28.1000	27.5900	27.5900	+3.450%	2	1,158	-4.313%
2026-06-18	24.8000	26.8700	23.5500	26.6700	+14.464%	22	1,158	-1.012%
2026-06-17	23.6400	23.8300	21.5500	23.3000	-0.851%	43	1,158	+13.305%
2026-06-16	22.5000	25.0000	22.5000	23.5000	+5.856%	8	1,158	+12.340%
2026-06-15	24.9500	24.9500	22.1500	22.2000	-23.842%	33	1,157	+18.919%
2026-06-12	28.7500	29.5000	28.7500	29.1500	+0.795%	121	1,145	-9.434%
2026-06-11	30.2000	30.2000	28.9200	28.9200	-9.199%	22	1,113	-8.714%
2026-06-10	31.7500	32.5000	31.6500	31.8500	-4.211%	57	1,113	-17.111%
2026-06-09	31.5000	34.0000	31.5000	33.2500	+12.712%	23	1,079	-20.602%
2026-06-08	32.1200	32.1200	29.5000	29.5000	-18.396%	15	1,068	-10.508%
2026-06-05	31.6400	37.0000	31.6400	36.1500	+26.487%	75	1,066	-26.971%
2026-06-04	28.7400	29.0500	28.0000	28.5800	+1.528%	36	1,130	-7.628%
2026-06-03	26.9200	28.6800	26.6500	28.1500	+11.795%	41	1,121	-6.217%
2026-06-02	23.9800	25.4500	23.9800	25.1800	+18.998%	31	1,121	+4.845%
2026-06-01	22.2300	22.2300	20.1000	21.1600	+10.036%	49	1,093	+24.764%
2026-05-29	21.2500	21.2500	18.5600	19.2300	-9.718%	30	1,083	+37.285%
2026-05-28	25.4500	25.4500	21.2900	21.3000	-7.391%	20	1,079	+23.944%
2026-05-27	22.1000	23.5500	22.1000	23.0000	+13.133%	86	1,070	+14.783%
2026-05-26	20.3300	20.3300	20.3300	20.3300	+2.521%	1	1,043	+29.857%
2026-05-22	19.8500	19.8500	19.2500	19.8300	+8.361%	21	1,043	+33.132%
2026-05-21	18.8200	18.8200	17.6500	18.3000	+3.977%	5	1,041	+44.262%
2026-05-20	18.5400	18.8000	17.6000	17.6000	-4.192%	797	1,041	+50.000%
2026-05-19	19.1500	19.3000	18.2000	18.3700	-12.938%	118	758	+43.713%
2026-05-18	20.2900	21.6000	19.5500	21.1000	+15.934%	121	758	+25.118%
2026-05-15	16.4000	19.6500	16.4000	18.2000	+25.777%	20	758	+45.055%
2026-05-14	18.4500	18.4500	14.3000	14.4700	-18.479%	9	752	+82.446%
2026-05-13	17.7500	17.7500	17.7500	17.7500	+6.287%	49	806	+48.732%
2026-05-12	16.4800	16.7000	16.2000	16.7000	+9.868%	8	806	+58.084%
2026-05-11	16.4700	16.9000	14.3000	15.2000	-18.455%	13	806	+73.684%
2026-05-08	22.1500	22.1500	18.2000	18.6400	-6.096%	43	802	+41.631%
2026-05-07	19.0000	20.2500	19.0000	19.8500	+2.584%	35	803	+32.997%
2026-05-06	19.7000	19.9000	19.2500	19.3500	-2.025%	19	797	+36.434%
2026-05-05	19.1000	19.7500	19.1000	19.7500	+9.722%	9	796	+33.671%
2026-05-04	18.0500	18.1700	17.9500	18.0000	-16.859%	18	794	+46.667%
2026-05-01	21.6500	21.6500	20.9500	21.6500	-5.870%	4	796	+21.940%
2026-04-30	24.3000	24.3000	22.9000	23.0000	-11.197%	253	796	+14.783%
2026-04-29	24.0000	25.9000	24.0000	25.9000	+21.311%	3	915	+1.931%
2026-04-28	22.0000	22.0000	21.2500	21.3500	-0.234%	11	913	+23.653%
2026-04-27	21.4000	21.4000	21.4000	21.4000	+2.835%	1	913	+23.364%
2026-04-24	20.4000	21.0000	20.4000	20.8100	-2.300%	95	912	+26.862%
2026-04-23	20.6500	21.3000	20.6500	21.3000	+13.298%	4	880	+23.944%
2026-04-21	18.9000	18.9000	18.8000	18.8000	+2.845%	13	880	+40.426%
2026-04-20	19.7500	19.7500	18.2800	18.2800	-4.293%	2	880	+44.420%
2026-04-17	19.1900	19.1900	17.5000	19.1000	-11.574%	29	879	+38.220%
2026-04-16	22.1200	23.6500	20.8500	21.6000	-4.213%	53	887	+22.222%
2026-04-15	24.4200	24.4200	22.5500	22.5500	-8.704%	73	891	+17.073%
2026-04-14	24.8000	24.8500	24.7000	24.7000	-14.828%	9	882	+6.883%
2026-04-13	29.9000	29.9000	28.9000	29.0000	-7.937%	25	886	-8.966%
2026-04-10	31.4000	31.7000	31.0000	31.5000	+6.599%	70	866	-16.190%
2026-04-09	29.6000	30.7500	29.5500	29.5500	+9.041%	27	799	-10.660%
2026-04-08	26.9000	27.6000	26.9000	27.1000	-10.591%	41	774	-2.583%
2026-04-07	30.3100	30.3100	30.3100	30.3100	+1.711%	2	758	-12.900%
2026-04-06	29.8000	29.8000	29.8000	29.8000	-6.436%	2	760	-11.409%
2026-04-02	34.0500	34.0500	31.6000	31.8500	+5.116%	24	749	-17.111%
2026-04-01	30.7000	30.7000	29.5000	30.3000	-0.099%	22	749	-12.871%
2026-03-31	33.7800	34.0500	30.3300	30.3300	-19.012%	64	734	-12.957%
2026-03-30	36.5700	37.5500	36.5700	37.4500	+4.463%	9	712	-29.506%
2026-03-27	35.3500	36.1000	35.3500	35.8500	+13.810%	8	710	-26.360%
2026-03-26	31.0000	31.5000	31.0000	31.5000	+14.338%	216	703	-16.190%
2026-03-24	25.0000	29.2700	25.0000	27.5500	+26.087%	5	543	-4.174%
2026-03-23	22.2000	22.2000	21.6500	21.8500	-6.424%	30	542	+20.824%
2026-03-20	23.3500	23.3500	23.3500	23.3500	-3.112%	1	520	+13.062%
2026-03-19	24.2500	24.2500	24.1000	24.1000	+22.646%	16	520	+9.544%
2026-03-17	21.7100	21.7100	19.5000	19.6500	-15.119%	60	519	+34.351%
2026-03-16	23.1500	23.1500	23.1500	23.1500	-8.171%	1	498	+14.039%
2026-03-13	23.0000	25.4500	23.0000	25.2100	-0.943%	12	499	+4.720%
2026-03-12	25.5300	25.5700	25.4500	25.4500	+3.287%	9	497	+3.733%
2026-03-11	25.5000	25.5000	24.6400	24.6400	+3.486%	7	497	+7.143%
2026-03-10	22.7700	23.8100	22.7700	23.8100	-3.603%	2	490	+10.878%
2026-03-09	24.7000	24.7000	24.7000	24.7000	-3.327%	1	490	+6.883%
2026-03-06	25.0000	25.9500	25.0000	25.5500	+10.846%	14	490	+3.327%
2026-03-05	22.4500	23.0500	22.4500	23.0500	+5.734%	12	484	+14.534%
2026-03-04	23.5000	23.9500	21.7000	21.8000	-30.794%	26	479	+21.101%
2026-03-03	31.5000	31.5000	31.5000	31.5000	+9.299%	1	478	-16.190%
2026-03-02	28.8600	28.8600	28.8200	28.8200	-9.085%	2	478	-8.397%
2026-02-27	31.1500	32.0000	31.1500	31.7000	+6.914%	6	478	-16.719%
2026-02-26	29.6500	29.6500	29.6500	29.6500	+3.744%	1	475	-10.961%
2026-02-25	31.3000	31.3000	28.5800	28.5800	-22.062%	6	478	-7.628%
2026-02-24	39.3000	39.3000	36.6700	36.6700	-0.892%	2	478	-28.007%
2026-02-23	35.6100	37.0000	35.6100	37.0000	+5.263%	4	479	-28.649%
2026-02-19	35.1500	35.1500	35.1500	35.1500	+2.748%	1	481	-24.893%
2026-02-18	33.4000	34.2300	33.4000	34.2100	-2.117%	11	480	-22.830%
2026-02-17	35.8800	37.2500	33.3500	34.9500	-1.271%	11	489	-24.464%
2026-02-13	37.0900	37.0900	34.6700	35.4000	-25.489%	74	448	-25.424%
2026-02-12	47.6000	47.6000	46.9200	47.5100	+12.985%	6	448	-44.433%
2026-02-11	39.9500	42.0500	39.9500	42.0500	+8.098%	5	451	-37.218%
2026-02-06	39.9600	40.0100	38.9000	38.9000	-11.791%	8	452	-32.134%
2026-02-05	37.4000	44.1000	37.1000	44.1000	+29.136%	300	452	-40.136%
2026-02-04	30.4000	35.6500	30.4000	34.1500	+31.346%	250	637	-22.694%
2026-02-02	25.2500	26.0000	25.0100	26.0000	+13.537%	42	749	+1.538%
2026-01-30	22.9000	22.9000	22.9000	22.9000	+31.988%	1	748	+15.284%
2026-01-26	17.3500	17.3500	17.3500	17.3500	+2.059%	2	748	+52.161%
2026-01-23	17.0000	17.0000	17.0000	17.0000	+2.533%	1	748	+55.294%
2026-01-21	16.6500	16.6500	16.5800	16.5800	+6.214%	2	747	+59.228%
2026-01-20	15.5000	15.6100	15.5000	15.6100	+11.739%	3	747	+69.122%
2026-01-16	13.9700	13.9700	13.9700	13.9700	-0.214%	200	575	+88.976%
2026-01-15	13.7000	14.0000	13.6500	14.0000	+11.554%	85	575	+88.571%
2026-01-13	12.5500	12.5500	12.5500	12.5500	-7.721%	3	575	+110.359%
2026-01-07	13.6000	13.6000	13.6000	13.6000	-13.651%	5	572	+94.118%
2026-01-02	15.6500	15.7500	15.6500	15.7500	-1.563%	2	568	+67.619%
2025-12-30	15.6000	16.0000	15.6000	16.0000	+3.560%	5	569	+65.000%
2025-12-26	15.4500	15.4500	15.4500	15.4500	+1.779%	1	572	+70.874%
2025-12-24	15.1800	15.1800	15.1800	15.1800	-0.132%	1	572	+73.913%
2025-12-23	15.2500	15.2500	15.2000	15.2000	-5.941%	20	572	+73.684%
2025-12-19	16.0000	16.1600	16.0000	16.1600	+1.699%	5	572	+63.366%
2025-12-17	15.8900	15.8900	15.8900	15.8900	+10.732%	1	572	+66.142%
2025-12-11	14.3500	14.3500	14.3500	14.3500	+6.691%	1	572	+83.972%
2025-12-10	13.4500	13.4500	13.4500	13.4500	+5.078%	1	573	+96.283%
2025-12-09	12.6000	12.8000	12.5000	12.8000	-4.478%	201	574	+106.250%
2025-12-08	13.4000	13.4000	13.4000	13.4000	-4.626%	1	567	+97.015%
2025-12-04	14.3500	14.3500	14.0500	14.0500	-12.188%	2	568	+87.900%
2025-12-02	16.0000	16.0000	16.0000	16.0000	-9.348%	1	568	+65.000%
2025-12-01	17.6500	17.6500	17.6500	17.6500	+20.068%	1	568	+49.575%
2025-11-28	14.7000	14.7000	14.7000	14.7000	-9.259%	1	568	+79.592%
2025-11-26	16.2000	16.2000	16.2000	16.2000	-11.475%	1	568	+62.963%
2025-11-24	18.6500	18.6500	18.3000	18.3000	-8.728%	4	568	+44.262%
2025-11-21	20.0500	20.0500	20.0500	20.0500	-3.837%	1	568	+31.671%
2025-11-20	20.8500	20.8500	20.8500	20.8500	+4.042%	1	569	+26.619%
2025-11-19	20.0400	20.0400	20.0400	20.0400	+11.333%	1	568	+31.737%
2025-11-17	17.5000	18.0000	17.2000	18.0000	+42.631%	12	568	+46.667%
2025-11-13	12.6700	12.6700	12.6200	12.6200	+6.050%	2	579	+109.192%
2025-11-12	11.9000	11.9000	11.9000	11.9000	-0.168%	1	579	+121.849%
2025-11-11	11.9200	11.9200	11.9200	11.9200	-10.845%	1	579	+121.477%
2025-11-06	13.3700	13.3700	13.3700	13.3700	+47.247%	1	578	+97.457%
2025-10-31	9.0800	9.0800	9.0800	9.0800	-11.845%	1	578	+190.749%
2025-10-30	10.3000	10.3000	10.3000	10.3000	+16.384%	5	578	+156.311%
2025-10-28	8.8500	8.8500	8.8500	8.8500	+3.509%	5	573	+198.305%
2025-10-27	8.5500	8.5500	8.5500	8.5500	-9.524%	1	568	+208.772%
2025-10-24	9.4500	9.4500	9.4500	9.4500	-14.091%	1	568	+179.365%
2025-10-23	11.0000	11.0000	11.0000	11.0000	-9.836%	1	568	+140.000%
2025-10-22	12.1300	12.2000	12.1300	12.2000	+25.773%	2	568	+116.393%
2025-10-20	9.6500	9.7000	9.6500	9.7000	+6.011%	4	568	+172.165%
2025-10-10	7.2500	9.1500	7.2500	9.1500	+14.375%	5	568	+188.525%
2025-10-07	8.0000	8.0000	8.0000	8.0000	+4.167%	1	569	+230.000%
2025-10-03	7.5500	7.6800	7.5500	7.6800	-13.024%	3	569	+243.750%
2025-10-01	8.8300	8.8300	8.8300	8.8300	+7.030%	1	569	+198.981%
2025-09-18	8.2500	8.2500	8.2500	8.2500	-19.903%	1	569	+220.000%
2025-09-17	10.3000	10.3000	10.3000	10.3000	-9.649%	1	570	+156.311%
2025-09-05	11.4900	11.8500	11.4000	11.4000	+7.042%	3	569	+131.579%
2025-09-04	11.2500	11.3000	10.6500	10.6500	-4.484%	475	569	+147.887%
2025-09-03	11.2500	11.2500	11.1500	11.1500	-5.508%	37	102	+136.771%
2025-08-29	11.8000	11.8000	11.8000	11.8000	+10.798%	16	50	+123.729%
2025-08-28	10.6500	10.6500	10.6500	10.6500	-0.467%	20	50	+147.887%
2025-08-22	10.7000	10.7000	10.7000	10.7000	+3.883%	1	50	+146.729%
2025-08-11	10.3000	10.3000	10.3000	10.3000	-12.786%	1	49	+156.311%
2025-08-07	11.8100	11.8100	11.8100	11.8100	-9.363%	1	48	+123.539%
2025-08-06	13.0300	13.0300	13.0300	13.0300	+5.592%	1	49	+102.609%
2025-08-01	12.3400	12.3400	12.3400	12.3400	+27.876%	1	48	+113.938%
2025-07-29	9.6500	9.6500	9.6500	9.6500	-4.361%	10	48	+173.575%
2025-07-10	10.0900	10.0900	10.0900	10.0900	-1.078%	1	48	+161.645%
2025-07-09	10.2000	10.2000	10.2000	10.2000	-21.175%	1	49	+158.824%
2025-06-27	12.9400	12.9400	12.9400	12.9400	+7.031%	2	48	+104.019%
2025-06-26	12.0900	12.0900	12.0900	12.0900	-49.414%	1	50	+118.362%
2025-05-16	23.9000	23.9000	23.9000	23.9000	-4.591%	8	49	+10.460%
2025-05-15	25.0500	25.0500	25.0500	25.0500	+4.375%	5	49	+5.389%
2025-05-14	24.3500	24.3500	23.8500	24.0000	-38.854%	6	47	+10.000%
2025-04-30	39.2500	39.2500	39.2500	39.2500	+4.947%	10	44	-32.739%
2025-04-29	37.4000	37.4000	37.4000	37.4000	-2.094%	1	44	-29.412%
2025-04-28	38.2000	38.2000	38.2000	38.2000	-11.574%	1	45	-30.890%
2025-04-22	43.2000	43.2000	43.2000	43.2000	-11.202%	10	44	-38.889%
2025-04-15	48.6500	48.6500	48.6500	48.6500	-7.597%	1	44	-45.735%
2025-04-11	52.6500	52.6500	52.6500	52.6500	-16.561%	12	43	-49.858%
2025-04-07	59.7100	63.1000	59.7100	63.1000	+31.240%	12	55	-58.162%
2025-04-01	48.0800	48.0800	48.0800	48.0800	+19.632%	6	55	-45.092%
2025-03-24	40.7000	40.7000	40.1900	40.1900	-8.763%	20	51	-34.312%
2025-03-21	44.2300	44.2300	44.0500	44.0500	-1.564%	4	67	-40.068%
2025-03-17	44.7500	44.7500	44.7500	44.7500	-3.970%	20	67	-41.006%
2025-03-10	45.5200	46.6000	45.5200	46.6000	+25.269%	4	47	-43.348%
2025-02-25	37.2000	37.2000	37.2000	37.2000	+2.423%	1	45	-29.032%
2025-01-13	36.3200	36.3200	36.3200	36.3200	+20.464%	10	45	-27.313%
2024-12-05	30.1500	30.1500	30.1500	30.1500	-13.709%	30	35	-12.438%
2024-11-22	34.9400	34.9400	34.9400	34.9400	+7.178%	2	5	-24.442%
2024-11-15	32.6000	32.6000	32.6000	32.6000	-37.416%	4	5	-19.018%
2024-10-14	52.0900	52.0900	52.0900	52.0900	-5.839%	1	5	-49.318%
2024-10-11	55.3200	55.3200	55.3200	55.3200	-4.621%	2	6	-52.278%
2024-09-19	58.0000	58.0000	58.0000	58.0000	+1.222%	1	5	-54.483%
2024-09-03	56.1800	57.3000	56.1800	57.3000	+24.430%	2	4	-53.927%
2024-07-31	46.0500	46.0500	46.0500	46.0500	+4.186%	1	3	-42.671%
2024-07-26	44.2000	44.2000	44.2000	44.2000	-3.176%	2	3	-40.271%
2024-07-15	45.6500	45.6500	45.6500	45.6500	-3.692%	1	2	-42.169%
2024-07-12	47.4000	47.4000	47.4000	47.4000	-3.971%	2	2	-44.304%
2024-06-28	49.3600	49.3600	49.3600	49.3600	+4.865%	4	2	-46.515%
2024-06-05	47.0700	47.0700	47.0700	47.0700	-0.212%	1	1	-43.913%
2024-05-28	47.1700	47.1700	47.1700	47.1700	-12.810%	1	1	-44.032%
2024-04-19	54.1000	54.1000	54.1000	54.1000	+0.745%	1	1	-51.201%
2024-04-18	53.7000	53.7000	53.7000	53.7000	0.000%	1	1	-50.838%