Dark

COIN20260918P175
COIN Sep 18 2026 175.00 Put (COIN260918P00175000)
option OPRA

EOD

Aug 4, 2026

30.57-1.546%(-0.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	32.2000	32.2000	30.5700	30.5700	-1.546%	4	905	0.000%
2026-08-03	34.6000	34.6000	29.8000	31.0500	-0.353%	5	901	-1.546%
2026-07-31	38.1500	38.7500	31.1600	31.1600	+30.650%	14	903	-1.893%
2026-07-30	26.3400	27.0000	23.8000	23.8500	-11.503%	187	900	+28.176%
2026-07-29	23.3500	26.9500	23.3500	26.9500	+14.437%	12	906	+13.432%
2026-07-28	24.4400	24.4400	23.5500	23.5500	-1.258%	2	900	+29.809%
2026-07-27	23.6500	25.1000	23.6500	23.8500	-17.245%	18	899	+28.176%
2026-07-24	28.4500	31.1500	28.4500	28.8200	+7.138%	9	891	+6.072%
2026-07-23	25.3500	26.9000	25.3500	26.9000	+8.468%	31	890	+13.643%
2026-07-22	22.1500	24.8000	22.1500	24.8000	+21.212%	53	892	+23.266%
2026-07-21	20.8800	20.8800	19.4500	20.4600	-25.870%	57	872	+49.413%
2026-07-20	27.2500	27.6000	26.8500	27.6000	-11.680%	21	884	+10.761%
2026-07-17	31.8700	31.8700	31.2500	31.2500	+12.007%	2	880	-2.176%
2026-07-16	26.3300	27.9000	26.3300	27.9000	+9.412%	29	879	+9.570%
2026-07-15	26.8000	27.8800	25.5000	25.5000	-12.401%	19	879	+19.882%
2026-07-14	29.4900	29.4900	29.1100	29.1100	-5.426%	20	876	+5.015%
2026-07-08	30.7700	30.7800	30.7700	30.7800	+14.424%	10	864	-0.682%
2026-07-07	28.5300	28.5300	26.9000	26.9000	+7.385%	5	854	+13.643%
2026-07-06	28.9200	28.9200	25.0500	25.0500	-9.567%	32	857	+22.036%
2026-07-02	24.9300	28.5000	24.9300	27.7000	-6.102%	66	843	+10.361%
2026-07-01	38.0000	38.0000	28.9500	29.5000	-24.398%	112	843	+3.627%
2026-06-30	39.0200	39.0200	39.0200	39.0200	+5.659%	1	803	-21.656%
2026-06-29	35.5500	36.9300	35.5500	36.9300	+1.876%	3	802	-17.222%
2026-06-26	36.2500	36.2500	36.2500	36.2500	-11.585%	1	801	-15.669%
2026-06-25	36.1500	41.0000	36.1500	41.0000	+22.024%	6	802	-25.439%
2026-06-24	33.6000	33.6000	33.6000	33.6000	+9.804%	1	803	-9.018%
2026-06-23	30.5000	30.6000	30.5000	30.6000	+10.151%	2	803	-0.098%
2026-06-22	27.7900	28.3000	24.5000	27.7800	-4.700%	65	805	+10.043%
2026-06-18	27.6300	30.1200	27.6300	29.1500	+5.235%	13	833	+4.871%
2026-06-17	25.0500	27.7000	25.0500	27.7000	+9.486%	16	833	+10.361%
2026-06-16	26.9000	27.4500	25.3000	25.3000	-1.556%	15	833	+20.830%
2026-06-15	27.0800	27.0800	25.0000	25.7000	-18.671%	29	822	+18.949%
2026-06-12	31.9000	32.6700	31.6000	31.6000	-3.423%	178	832	-3.259%
2026-06-10	32.7200	32.7200	32.7200	32.7200	-11.568%	1	681	-6.571%
2026-06-09	32.8700	37.0000	32.8700	37.0000	+15.517%	14	682	-17.378%
2026-06-08	35.5600	35.5600	32.0300	32.0300	-16.283%	8	670	-4.558%
2026-06-05	37.8500	38.2600	37.8500	38.2600	+21.268%	5	671	-20.099%
2026-06-04	32.1600	32.1600	31.4500	31.5500	-2.231%	31	668	-3.106%
2026-06-03	32.0000	32.2700	32.0000	32.2700	+20.861%	2	649	-5.268%
2026-06-02	26.6200	28.3500	26.2300	26.7000	+9.696%	17	649	+14.494%
2026-06-01	25.7600	25.7600	22.9000	24.3400	+14.703%	15	646	+25.596%
2026-05-29	22.7000	22.7000	20.9800	21.2200	-10.728%	43	643	+44.062%
2026-05-28	28.0400	28.0400	23.7700	23.7700	-8.577%	45	643	+28.607%
2026-05-27	25.1800	26.0000	24.9000	26.0000	+6.209%	98	648	+17.577%
2026-05-26	22.9000	24.7300	22.4300	24.4800	+13.438%	369	634	+24.877%
2026-05-22	21.5800	21.5800	21.5800	21.5800	+7.631%	4	408	+41.659%
2026-05-21	21.8300	21.8300	20.0500	20.0500	0.000%	4	404	+52.469%
2026-05-20	20.2500	20.3000	19.9000	20.0500	-2.195%	7	404	+52.469%
2026-05-19	22.2900	22.5300	20.4000	20.5000	-12.017%	45	386	+49.122%
2026-05-18	23.3500	23.4400	23.3000	23.3000	+10.427%	13	386	+31.202%
2026-05-15	20.0000	21.4000	20.0000	21.1000	+33.968%	18	386	+44.882%
2026-05-14	17.9000	17.9000	15.7500	15.7500	-17.192%	4	392	+94.095%
2026-05-13	18.9300	19.8000	18.9300	19.0200	+3.538%	8	398	+60.726%
2026-05-12	17.9000	18.7500	17.9000	18.3700	-4.819%	43	398	+66.413%
2026-05-11	18.6000	19.3000	18.6000	19.3000	-6.673%	101	398	+58.394%
2026-05-08	24.6900	24.6900	20.6800	20.6800	-1.991%	10	497	+47.824%
2026-05-07	21.3000	22.2500	21.1000	21.1000	-1.402%	25	503	+44.882%
2026-05-06	22.1500	22.2000	21.4000	21.4000	-0.233%	38	506	+42.850%
2026-05-05	21.0500	21.6000	20.6000	21.4500	+7.519%	8	501	+42.517%
2026-05-04	21.2500	21.2500	19.9100	19.9500	-21.518%	41	496	+53.233%
2026-04-30	27.3600	27.3600	25.2500	25.4200	-10.493%	36	494	+20.260%
2026-04-29	28.4500	28.5700	27.7500	28.4000	+16.632%	9	503	+7.641%
2026-04-28	24.3500	24.3500	24.3500	24.3500	+4.104%	4	500	+25.544%
2026-04-27	23.9500	23.9500	23.3900	23.3900	+9.606%	16	500	+30.697%
2026-04-22	21.1000	21.3400	20.9000	21.3400	+6.222%	5	500	+43.252%
2026-04-20	21.5500	21.5500	20.0900	20.0900	-5.236%	4	501	+52.165%
2026-04-17	21.9900	21.9900	19.7600	21.2000	-8.026%	41	498	+44.198%
2026-04-16	25.3000	26.0500	23.0500	23.0500	-8.893%	29	480	+32.625%
2026-04-15	25.3000	25.3000	25.3000	25.3000	-5.421%	1	461	+20.830%
2026-04-14	27.2500	27.3500	26.7500	26.7500	-15.482%	14	461	+14.280%
2026-04-13	32.9000	33.0000	31.4000	31.6500	-6.775%	31	459	-3.412%
2026-04-10	33.8500	34.5500	33.8500	33.9500	+7.607%	21	449	-9.956%
2026-04-09	32.5000	32.5000	31.5500	31.5500	-0.221%	10	441	-3.106%
2026-04-08	30.1500	31.6200	29.2500	31.6200	-9.398%	17	432	-3.321%
2026-04-07	34.9000	34.9000	34.9000	34.9000	+8.892%	1	441	-12.407%
2026-04-06	32.0500	32.0500	32.0500	32.0500	-5.874%	1	442	-4.618%
2026-04-02	35.9500	36.6500	34.0500	34.0500	+3.338%	41	444	-10.220%
2026-04-01	33.9000	33.9000	31.5500	32.9500	-2.370%	32	444	-7.223%
2026-03-31	36.4000	36.4000	33.7500	33.7500	-16.769%	18	456	-9.422%
2026-03-30	39.9400	40.5500	39.9400	40.5500	+2.270%	9	460	-24.612%
2026-03-27	37.9000	40.2500	37.9000	39.6500	+16.173%	27	462	-22.900%
2026-03-26	32.2000	34.3000	32.2000	34.1300	+9.743%	26	464	-10.431%
2026-03-25	29.8500	31.1000	29.7500	31.1000	-2.813%	25	465	-1.704%
2026-03-24	29.4500	32.0000	29.4500	32.0000	+35.021%	6	464	-4.469%
2026-03-23	24.0500	24.0500	23.7000	23.7000	-5.765%	19	461	+28.987%
2026-03-20	25.1500	25.1500	25.1500	25.1500	+4.400%	4	461	+21.551%
2026-03-18	23.6000	24.2500	23.6000	24.0900	+12.203%	30	457	+26.899%
2026-03-17	21.3500	21.4800	21.3500	21.4700	-11.936%	72	442	+42.385%
2026-03-16	24.3000	24.3800	24.1000	24.3800	-11.826%	32	442	+25.390%
2026-03-13	27.5100	27.6500	27.5100	27.6500	-1.285%	10	413	+10.561%
2026-03-12	27.5000	28.0100	27.2000	28.0100	+2.978%	8	413	+9.140%
2026-03-11	27.6000	27.6000	27.1500	27.2000	-2.193%	10	414	+12.390%
2026-03-10	25.8000	27.8100	25.8000	27.8100	+2.055%	2	411	+9.924%
2026-03-09	27.2500	27.2500	27.2500	27.2500	-3.540%	4	410	+12.183%
2026-03-06	28.4500	28.4500	28.0300	28.2500	+18.201%	6	415	+8.212%
2026-03-05	23.9500	23.9500	23.7000	23.9000	-0.209%	31	414	+27.908%
2026-03-04	25.9200	25.9200	23.9500	23.9500	-29.351%	8	425	+27.641%
2026-03-03	33.9000	33.9000	33.9000	33.9000	-2.165%	1	426	-9.823%
2026-02-27	33.5500	34.6500	33.5500	34.6500	+7.442%	9	425	-11.775%
2026-02-26	31.6800	32.2500	31.0000	32.2500	+3.134%	20	422	-5.209%
2026-02-25	35.6000	35.6000	31.2700	31.2700	-21.923%	7	427	-2.239%
2026-02-23	37.2000	40.0500	36.6000	40.0500	+14.756%	22	427	-23.670%
2026-02-20	35.0000	35.0000	34.9000	34.9000	-6.859%	9	429	-12.407%
2026-02-19	38.0500	38.0500	37.4700	37.4700	-2.701%	2	426	-18.415%
2026-02-18	36.4800	38.5100	36.4800	38.5100	+7.270%	2	426	-20.618%
2026-02-17	37.6500	37.6500	35.9000	35.9000	-9.890%	19	425	-14.847%
2026-02-13	39.8400	39.8400	39.8400	39.8400	-22.490%	1	434	-23.268%
2026-02-12	51.4000	51.4000	51.4000	51.4000	+17.486%	15	434	-40.525%
2026-02-11	45.2200	45.2200	43.7500	43.7500	+3.599%	7	434	-30.126%
2026-02-06	42.2300	42.2300	42.2300	42.2300	+14.444%	5	433	-27.611%
2026-02-04	35.9200	37.4500	35.9200	36.9000	+11.279%	19	428	-17.154%
2026-02-03	29.0000	33.1600	29.0000	33.1600	+19.281%	23	439	-7.811%
2026-02-02	27.6000	27.8400	27.6000	27.8000	+29.604%	37	435	+9.964%
2026-01-29	21.4500	21.4500	21.4500	21.4500	+3.623%	4	398	+42.517%
2026-01-27	20.7000	20.7000	20.7000	20.7000	+7.532%	5	398	+47.681%
2026-01-26	19.2500	19.2500	19.2500	19.2500	+4.449%	2	398	+58.805%
2026-01-23	18.4300	18.4300	18.4300	18.4300	+5.920%	5	398	+65.871%
2026-01-22	17.4000	17.4000	17.4000	17.4000	+1.163%	1	393	+75.690%
2026-01-21	17.2000	17.2000	17.2000	17.2000	-1.149%	1	392	+77.733%
2026-01-20	17.4000	17.4000	17.4000	17.4000	+28.224%	2	391	+75.690%
2026-01-14	13.5700	13.5700	13.5700	13.5700	-1.667%	1	391	+125.276%
2026-01-13	13.8000	13.8000	13.8000	13.8000	-14.286%	2	390	+121.522%
2026-01-09	16.1000	16.1000	16.1000	16.1000	+7.333%	2	390	+89.876%
2026-01-07	15.0000	15.0000	15.0000	15.0000	-13.345%	5	388	+103.800%
2025-12-30	17.3100	17.3100	17.3100	17.3100	+4.909%	2	388	+76.603%
2025-12-23	16.5000	16.5000	16.5000	16.5000	+4.695%	4	388	+85.273%
2025-12-22	15.7500	15.7600	15.7500	15.7600	-10.455%	4	380	+93.972%
2025-12-19	17.6000	17.6000	17.6000	17.6000	+5.075%	59	380	+73.693%
2025-12-17	16.7500	16.7500	16.7500	16.7500	-1.005%	30	378	+82.507%
2025-12-16	16.5900	16.9200	16.5900	16.9200	+8.115%	32	378	+80.674%
2025-12-11	15.9000	15.9000	15.6500	15.6500	+8.304%	2	409	+95.335%
2025-12-10	14.7500	14.7500	14.4500	14.4500	+5.938%	225	407	+111.557%
2025-12-09	13.5500	13.6400	13.5500	13.6400	-12.000%	30	239	+124.120%
2025-12-05	16.0800	16.0800	15.5000	15.5000	-0.193%	2	217	+97.226%
2025-12-04	15.3200	15.5300	15.3200	15.5300	-7.228%	51	216	+96.845%
2025-12-02	16.7400	16.7400	16.7400	16.7400	-17.170%	20	246	+82.616%
2025-11-25	20.2100	20.2100	20.2100	20.2100	-5.605%	20	263	+51.262%
2025-11-19	21.4100	21.4100	21.4100	21.4100	+53.477%	1	255	+42.784%
2025-11-13	13.7300	13.9500	13.6200	13.9500	+11.600%	4	254	+119.140%
2025-11-10	12.4000	12.5000	12.4000	12.5000	-16.667%	12	256	+144.560%
2025-11-07	15.0000	15.0000	15.0000	15.0000	+3.448%	2	249	+103.800%
2025-11-06	14.5000	14.5000	14.5000	14.5000	+31.818%	10	249	+110.828%
2025-10-30	11.0000	11.0000	11.0000	11.0000	+18.919%	2	239	+177.909%
2025-10-27	9.2500	9.2500	9.2500	9.2500	-21.743%	1	239	+230.486%
2025-10-14	11.8200	11.8200	11.8200	11.8200	+9.444%	1	239	+158.629%
2025-10-13	10.8000	10.8000	10.8000	10.8000	0.000%	5	239	+183.056%
2025-10-10	10.8000	10.8000	10.8000	10.8000	+6.404%	4	234	+183.056%
2025-09-16	10.1500	10.1500	10.1500	10.1500	-7.643%	1	231	+201.182%
2025-09-09	10.9200	10.9900	10.9200	10.9900	-13.123%	2	230	+178.162%
2025-09-05	11.3600	12.6500	11.3600	12.6500	+7.203%	4	229	+141.660%
2025-09-04	12.1100	12.1200	11.8000	11.8000	-7.813%	48	228	+159.068%
2025-08-29	12.8000	12.8000	12.8000	12.8000	+9.871%	5	207	+138.828%
2025-08-28	11.6500	11.6500	11.6500	11.6500	-7.905%	20	207	+162.403%
2025-08-26	12.6500	12.6500	12.6500	12.6500	+3.689%	11	205	+141.660%
2025-08-14	12.2000	12.2000	12.2000	12.2000	-11.014%	5	194	+150.574%
2025-08-08	13.5000	13.8000	13.5000	13.7100	+28.853%	15	189	+122.976%
2025-07-28	10.6400	10.6400	10.6400	10.6400	+0.567%	5	174	+187.312%
2025-07-23	10.6200	10.6200	10.5800	10.5800	+1.927%	2	169	+188.941%
2025-07-18	9.3800	10.3800	9.3800	10.3800	-0.096%	21	171	+194.509%
2025-07-15	10.3900	10.3900	10.3900	10.3900	-2.441%	1	157	+194.225%
2025-07-14	10.6500	10.6500	10.6500	10.6500	-9.669%	5	158	+187.042%
2025-07-10	11.7900	11.7900	11.7900	11.7900	-7.165%	20	153	+159.288%
2025-07-08	12.7000	12.7000	12.7000	12.7000	-7.636%	5	133	+140.709%
2025-07-03	13.7500	13.7500	13.7500	13.7500	-2.344%	1	127	+122.327%
2025-06-30	14.0800	14.0800	14.0800	14.0800	+1.661%	5	127	+117.116%
2025-06-27	14.2700	14.2700	13.8500	13.8500	+6.867%	7	122	+120.722%
2025-06-26	12.9600	12.9600	12.9600	12.9600	-11.233%	1	120	+135.880%
2025-06-24	14.6000	14.6000	14.6000	14.6000	-40.675%	3	121	+109.384%
2025-05-27	24.6100	24.6100	24.6100	24.6100	-3.679%	1	124	+24.218%
2025-05-16	25.5500	25.5500	25.5500	25.5500	-8.160%	2	125	+19.648%
2025-05-15	27.8200	27.8200	27.8200	27.8200	-29.641%	2	125	+9.885%
2025-05-01	39.5400	39.5400	39.5400	39.5400	-22.318%	2	127	-22.686%
2025-04-15	49.6600	50.9000	49.6600	50.9000	-9.608%	3	125	-39.941%
2025-04-08	56.3100	56.3100	56.3100	56.3100	-8.499%	1	122	-45.711%
2025-04-07	61.5300	61.5400	61.5300	61.5400	+16.996%	3	121	-50.325%
2025-04-01	52.5900	52.6000	52.5900	52.6000	+1.741%	13	124	-41.882%
2025-03-31	51.7000	51.7000	51.7000	51.7000	+13.278%	100	117	-40.870%
2025-03-27	45.6400	45.6400	45.6400	45.6400	-7.742%	1	17	-33.019%
2025-03-12	49.4800	49.4800	49.4700	49.4700	+13.776%	3	16	-38.205%
2025-03-04	43.4800	43.4800	43.4800	43.4800	+7.226%	1	14	-29.692%
2025-03-03	40.5500	40.5500	40.5500	40.5500	+8.859%	2	14	-24.612%
2024-12-20	37.2500	37.2500	37.2500	37.2500	+25.084%	1	16	-17.933%
2024-12-06	29.7800	29.7800	29.7800	29.7800	-11.527%	6	16	+2.653%
2024-12-02	33.6600	33.6600	33.6600	33.6600	-2.094%	162	16	-9.180%
2024-11-25	34.3700	34.3800	34.3700	34.3800	+6.144%	162	178	-11.082%
2024-11-11	34.0000	34.0000	32.3900	32.3900	-43.473%	9	16	-5.619%
2024-11-04	57.3400	57.3400	57.3000	57.3000	+12.485%	6	9	-46.649%
2024-10-18	51.3700	51.3700	50.9400	50.9400	-4.625%	4	7	-39.988%
2024-10-16	53.4000	53.4100	53.4000	53.4100	-3.505%	3	7	-42.764%
2024-10-14	55.3500	55.3500	55.3500	55.3500	-5.465%	4	7	-44.770%
2024-10-11	58.9000	58.9000	58.5500	58.5500	-10.048%	4	11	-47.788%
2024-10-01	65.0900	65.0900	65.0900	65.0900	+5.290%	4	11	-53.034%
2024-09-25	61.8200	61.8200	61.8200	61.8200	+6.020%	1	7	-50.550%
2024-08-28	58.3100	58.3100	58.3100	58.3100	+1.479%	1	7	-47.573%
2024-08-20	57.4600	57.4600	57.4600	57.4600	+3.569%	1	6	-46.798%
2024-08-16	55.5000	55.5000	55.4700	55.4800	+26.349%	6	5	-44.899%
2024-07-23	43.9100	43.9100	43.9100	43.9100	-11.329%	2	3	-30.380%
2024-06-05	49.5200	49.5200	49.5200	49.5200	-4.861%	1	3	-38.267%
2024-05-24	51.8000	52.0500	51.8000	52.0500	0.000%	4	0	-41.268%