Dark

COIN20260918P180
COIN Sep 18 2026 180.00 Put (COIN260918P00180000)
option OPRA

EOD

Aug 3, 2026

35.36+0.512%(+0.18)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	40.7300	40.7300	35.3600	35.3600	+0.512%	11	1,072	0.000%
2026-07-31	35.5000	41.5500	35.1800	35.1800	+26.775%	9	1,069	+0.512%
2026-07-30	28.3000	28.3500	27.7500	27.7500	-8.717%	14	1,068	+27.423%
2026-07-29	27.9400	30.5500	26.5500	30.4000	+15.898%	82	1,067	+16.316%
2026-07-28	30.2500	30.2500	26.2300	26.2300	-3.990%	6	1,111	+34.807%
2026-07-27	27.3200	27.3200	27.3200	27.3200	-12.660%	1	1,111	+29.429%
2026-07-24	34.3500	34.3500	31.2800	31.2800	+0.903%	5	1,111	+13.043%
2026-07-23	29.4000	31.5400	29.4000	31.0000	+11.752%	8	1,113	+14.065%
2026-07-22	25.5000	27.7400	24.8000	27.7400	+18.547%	91	1,117	+27.469%
2026-07-21	24.3500	24.3500	21.9800	23.4000	-25.000%	75	1,086	+51.111%
2026-07-20	32.7000	32.7000	30.8000	31.2000	-2.652%	8	1,064	+13.333%
2026-07-17	36.0000	36.0000	32.0500	32.0500	+14.464%	109	1,061	+10.328%
2026-07-15	30.8500	30.8500	28.0000	28.0000	-17.160%	16	1,129	+26.286%
2026-07-14	33.6000	33.8000	33.6000	33.8000	+0.835%	2	1,120	+4.615%
2026-07-13	33.5200	33.5200	33.5200	33.5200	-2.416%	1	1,119	+5.489%
2026-07-09	34.6800	34.6800	34.3500	34.3500	+2.324%	38	1,119	+2.940%
2026-07-08	33.5700	33.5700	33.5700	33.5700	+17.173%	8	1,156	+5.332%
2026-07-06	28.0000	28.6500	28.0000	28.6500	-7.131%	4	1,148	+23.421%
2026-07-02	30.3000	31.7000	28.0000	30.8500	-9.663%	80	1,169	+14.619%
2026-07-01	36.9500	36.9500	31.8000	34.1500	-21.313%	46	1,169	+3.543%
2026-06-30	43.4000	43.4000	43.4000	43.4000	+8.636%	1	1,148	-18.525%
2026-06-29	39.9500	39.9500	39.9500	39.9500	-3.966%	4	1,148	-11.489%
2026-06-26	40.6400	41.9000	40.6400	41.6000	-8.066%	4	1,144	-15.000%
2026-06-25	42.9500	45.2500	42.0400	45.2500	+17.532%	41	1,145	-21.856%
2026-06-24	38.2000	38.5000	38.2000	38.5000	+25.000%	6	1,160	-8.156%
2026-06-22	30.5000	30.8000	30.5000	30.8000	-7.368%	15	1,160	+14.805%
2026-06-18	32.7000	33.2500	32.7000	33.2500	+13.095%	3	1,171	+6.346%
2026-06-17	29.4000	29.4000	29.4000	29.4000	-1.176%	1	1,171	+20.272%
2026-06-16	28.6100	29.7500	28.6100	29.7500	+4.938%	2	1,171	+18.857%
2026-06-15	30.5000	30.5000	27.7500	28.3500	-20.588%	211	1,171	+24.727%
2026-06-12	34.9500	35.7000	34.9500	35.7000	-10.750%	21	1,255	-0.952%
2026-06-11	40.0000	40.0000	40.0000	40.0000	+3.226%	1	1,254	-11.600%
2026-06-10	38.7500	38.7500	38.7500	38.7500	-3.149%	3	1,253	-8.748%
2026-06-09	40.5000	40.5000	40.0100	40.0100	+11.448%	20	1,256	-11.622%
2026-06-08	38.0000	38.0000	35.5100	35.9000	-15.826%	14	1,257	-1.504%
2026-06-05	41.0000	44.4000	40.2100	42.6500	+24.708%	11	1,259	-17.093%
2026-06-04	35.7400	35.7400	34.2000	34.2000	-0.437%	23	1,257	+3.392%
2026-06-03	32.5700	34.4000	32.2500	34.3500	+17.235%	41	1,237	+2.940%
2026-06-02	29.3000	29.3000	29.3000	29.3000	+8.519%	1	1,208	+20.683%
2026-06-01	26.8500	27.0000	26.4000	27.0000	+12.641%	10	1,207	+30.963%
2026-05-29	26.4000	26.4000	23.1500	23.9700	-9.067%	39	1,210	+47.518%
2026-05-28	31.0000	31.0000	26.3600	26.3600	-9.571%	35	1,214	+34.143%
2026-05-27	28.4000	29.1500	27.0500	29.1500	+7.565%	37	1,212	+21.304%
2026-05-26	24.6000	27.1000	24.6000	27.1000	+9.717%	59	1,220	+30.480%
2026-05-22	22.5000	24.7000	22.5000	24.7000	+10.022%	85	1,143	+43.158%
2026-05-21	24.3500	24.3500	22.4500	22.4500	-1.535%	14	1,142	+57.506%
2026-05-20	23.4700	23.4700	22.3000	22.8000	+0.044%	29	1,142	+55.088%
2026-05-19	25.0800	25.0800	22.7500	22.7900	-13.346%	54	1,093	+55.156%
2026-05-18	23.7400	26.3000	23.7400	26.3000	+12.393%	16	1,093	+34.449%
2026-05-15	22.2500	24.0000	22.2500	23.4000	+22.835%	43	1,093	+51.111%
2026-05-14	19.0500	19.0500	19.0500	19.0500	-8.852%	1	1,055	+85.617%
2026-05-13	21.7500	21.7500	20.7500	20.9000	-0.239%	90	1,036	+69.187%
2026-05-12	20.0000	20.9500	19.8200	20.9500	+8.437%	43	1,036	+68.783%
2026-05-11	21.5000	21.5000	19.2800	19.3200	-12.341%	10	1,036	+83.023%
2026-05-08	22.0400	22.0400	22.0400	22.0400	-9.300%	1	1,033	+60.436%
2026-05-07	23.8500	24.6500	23.7500	24.3000	+1.801%	28	1,034	+45.514%
2026-05-06	24.5500	24.5500	23.6500	23.8700	-1.445%	23	1,052	+48.136%
2026-05-05	23.2000	24.2300	23.2000	24.2200	+10.091%	22	1,050	+45.995%
2026-05-04	23.6700	23.6700	21.9500	22.0000	-20.000%	30	1,050	+60.727%
2026-04-30	27.5000	27.5000	27.5000	27.5000	-11.689%	10	1,051	+28.582%
2026-04-29	30.4200	31.4200	30.1500	31.1400	+21.356%	14	1,061	+13.552%
2026-04-28	26.3300	26.3300	25.6600	25.6600	+1.024%	2	1,056	+37.802%
2026-04-24	25.4000	25.4000	25.4000	25.4000	-0.975%	1	1,056	+39.213%
2026-04-23	24.5100	25.6600	24.5100	25.6500	-1.346%	211	1,055	+37.856%
2026-04-21	22.4500	26.0000	22.4500	26.0000	+17.381%	5	1,156	+36.000%
2026-04-20	24.0000	24.0000	22.1500	22.1500	-4.113%	3	1,156	+59.639%
2026-04-17	22.9300	23.2500	21.7100	23.1000	-8.515%	46	1,154	+53.074%
2026-04-16	27.8000	28.1500	25.2500	25.2500	-7.509%	84	1,157	+40.040%
2026-04-15	29.5000	29.5000	27.2900	27.3000	-7.770%	31	1,143	+29.524%
2026-04-14	30.6200	30.6200	29.0000	29.6000	-14.377%	33	1,142	+19.459%
2026-04-13	36.0800	36.0800	34.4500	34.5700	-6.314%	23	1,129	+2.285%
2026-04-10	36.7900	37.5000	36.7900	36.9000	+5.579%	45	1,116	-4.173%
2026-04-09	34.8000	35.6500	33.6000	34.9500	+4.609%	207	1,129	+1.173%
2026-04-08	33.3000	33.4100	30.9000	33.4100	-9.212%	26	929	+5.837%
2026-04-02	39.8000	39.8000	36.8000	36.8000	+2.222%	38	951	-3.913%
2026-04-01	34.6500	36.0000	34.5500	36.0000	-0.139%	18	951	-1.778%
2026-03-31	38.7000	39.9000	35.9000	36.0500	-17.317%	47	947	-1.914%
2026-03-30	41.4200	43.7500	41.4200	43.6000	+1.231%	17	918	-18.899%
2026-03-27	41.9500	43.1400	41.8000	43.0700	+17.806%	18	912	-17.901%
2026-03-26	35.6500	37.2000	34.6500	36.5600	+12.666%	29	903	-3.282%
2026-03-25	31.7000	32.7000	31.7000	32.4500	-1.667%	52	879	+8.968%
2026-03-24	29.2000	34.7500	29.2000	33.0000	+25.714%	44	847	+7.152%
2026-03-23	25.8000	26.4500	25.8000	26.2500	+1.273%	103	830	+34.705%
2026-03-18	26.3000	26.3000	25.9200	25.9200	+9.598%	33	775	+36.420%
2026-03-17	23.3000	23.6500	23.3000	23.6500	-12.082%	22	749	+49.514%
2026-03-16	26.9000	26.9000	26.9000	26.9000	-9.428%	10	750	+31.450%
2026-03-13	30.1000	30.1000	29.7000	29.7000	-2.941%	7	760	+19.057%
2026-03-12	30.5500	30.6000	30.5500	30.6000	+2.823%	5	759	+15.556%
2026-03-10	29.7600	29.7600	29.7600	29.7600	+2.268%	1	759	+18.817%
2026-03-09	29.6800	30.1300	29.1000	29.1000	-3.802%	3	759	+21.512%
2026-03-06	29.5000	30.4000	29.5000	30.2500	+13.084%	8	760	+16.893%
2026-03-05	26.7500	26.7500	26.7500	26.7500	+4.288%	1	756	+32.187%
2026-03-04	28.3400	28.3400	25.6500	25.6500	-24.292%	18	755	+37.856%
2026-03-03	36.6000	36.6000	33.8800	33.8800	-3.062%	2	745	+4.368%
2026-03-02	34.9500	34.9500	34.9500	34.9500	-6.376%	1	744	+1.173%
2026-02-27	36.5000	37.3300	36.5000	37.3300	+6.810%	2	744	-5.277%
2026-02-26	34.0000	36.0000	34.0000	34.9500	+4.018%	29	744	+1.173%
2026-02-25	34.5000	34.5000	33.6000	33.6000	-21.127%	7	725	+5.238%
2026-02-24	41.9500	42.6000	41.9500	42.6000	+7.848%	2	725	-16.995%
2026-02-23	39.5000	39.5000	39.5000	39.5000	+6.728%	1	727	-10.481%
2026-02-20	37.8800	37.8800	36.5000	37.0100	-10.517%	4	727	-4.458%
2026-02-18	39.7300	41.3600	39.7300	41.3600	+0.977%	2	727	-14.507%
2026-02-13	49.0800	49.0800	40.9600	40.9600	-24.775%	12	725	-13.672%
2026-02-12	54.4500	54.4500	54.4500	54.4500	+33.620%	10	725	-35.060%
2026-02-09	43.6400	43.6400	40.7500	40.7500	-6.878%	6	715	-13.227%
2026-02-06	43.7600	43.7600	43.7600	43.7600	-13.037%	1	721	-19.196%
2026-02-05	44.9000	50.3200	44.9000	50.3200	+25.800%	120	720	-29.730%
2026-02-04	38.5800	41.4500	38.5800	40.0000	+9.439%	156	714	-11.600%
2026-02-03	32.2500	36.5500	32.2500	36.5500	+20.627%	210	714	-3.256%
2026-02-02	29.6100	30.3000	29.6100	30.3000	+5.355%	8	533	+16.700%
2026-01-30	27.1000	28.7700	27.1000	28.7600	+3.342%	23	533	+22.949%
2026-01-29	27.1300	28.4300	27.1200	27.8300	+31.896%	10	551	+27.057%
2026-01-26	21.1000	21.1000	21.1000	21.1000	+9.896%	1	547	+67.583%
2026-01-22	19.2600	19.2700	19.2000	19.2000	+1.053%	7	547	+84.167%
2026-01-21	19.0000	19.0000	19.0000	19.0000	+11.765%	1	547	+86.105%
2026-01-16	17.0000	17.0000	17.0000	17.0000	+8.626%	1	547	+108.000%
2026-01-13	15.6500	15.6500	15.6500	15.6500	-6.567%	3	547	+125.942%
2026-01-07	16.7500	16.7500	16.7500	16.7500	+10.197%	2	546	+111.104%
2026-01-05	15.2000	15.2000	15.2000	15.2000	-15.556%	2	544	+132.632%
2025-12-29	18.0000	18.0000	18.0000	18.0000	-1.370%	1	544	+96.444%
2025-12-23	18.2500	18.2500	18.2500	18.2500	-4.450%	5	543	+93.753%
2025-12-19	19.1500	19.1500	19.1000	19.1000	+3.243%	3	538	+85.131%
2025-12-16	18.5000	18.5000	18.5000	18.5000	-4.343%	1	536	+91.135%
2025-12-15	19.3400	19.3400	19.3400	19.3400	+21.254%	2	535	+82.834%
2025-12-10	15.7000	15.9500	15.6500	15.9500	+7.047%	171	535	+121.693%
2025-12-09	14.9000	14.9100	14.9000	14.9000	-11.310%	42	421	+137.315%
2025-12-05	16.8000	16.8000	16.8000	16.8000	-13.178%	1	394	+110.476%
2025-12-01	19.2100	19.3500	19.2100	19.3500	+9.943%	2	394	+82.739%
2025-11-28	17.6000	17.6000	17.6000	17.6000	-8.333%	1	393	+100.909%
2025-11-26	19.8000	19.8000	19.2000	19.2000	-8.571%	2	393	+84.167%
2025-11-25	22.0000	22.0000	21.0000	21.0000	-1.083%	4	393	+68.381%
2025-11-24	21.2900	21.2900	21.2300	21.2300	-14.705%	6	392	+66.557%
2025-11-20	24.8900	24.8900	24.8900	24.8900	+8.500%	2	389	+42.065%
2025-11-19	22.9400	22.9400	22.9400	22.9400	+5.471%	1	388	+54.141%
2025-11-17	19.1500	21.7500	19.1500	21.7500	+23.580%	2	387	+62.575%
2025-11-13	15.1000	17.6000	15.1000	17.6000	+34.454%	6	386	+100.909%
2025-11-10	13.0900	13.0900	13.0900	13.0900	-12.441%	1	382	+170.130%
2025-11-07	16.8000	16.8000	14.9500	14.9500	-3.859%	38	382	+136.522%
2025-11-06	15.1000	15.5500	15.1000	15.5500	+6.143%	4	383	+127.395%
2025-11-04	14.6500	14.6500	14.6500	14.6500	+44.335%	1	380	+141.365%
2025-10-27	10.1500	10.1500	10.1500	10.1500	-6.881%	1	381	+248.374%
2025-10-24	10.9000	10.9000	10.9000	10.9000	-11.598%	2	381	+224.404%
2025-10-22	12.3300	12.3300	12.3300	12.3300	+7.217%	1	381	+186.780%
2025-10-13	11.5000	11.5000	11.5000	11.5000	+33.721%	2	381	+207.478%
2025-10-09	8.7000	8.7000	8.6000	8.6000	-21.101%	2	379	+311.163%
2025-09-29	10.9000	10.9000	10.9000	10.9000	-20.727%	1	379	+224.404%
2025-09-25	13.7500	13.7500	13.7500	13.7500	+32.212%	1	379	+157.164%
2025-09-18	10.4000	10.4000	10.4000	10.4000	-14.963%	1	379	+240.000%
2025-09-17	11.5500	12.2300	11.5500	12.2300	+9.883%	4	380	+189.125%
2025-09-11	11.2700	11.2800	11.1300	11.1300	-7.711%	3	379	+217.700%
2025-09-09	12.0700	12.0700	12.0600	12.0600	-5.412%	2	376	+193.201%
2025-09-08	13.0000	13.0000	12.7500	12.7500	0.000%	341	376	+177.333%
2025-09-02	12.7500	12.7500	12.7500	12.7500	-1.923%	1	285	+177.333%
2025-08-28	12.7000	13.2000	12.7000	13.0000	-3.346%	113	284	+172.000%
2025-08-26	13.6500	13.6500	13.4500	13.4500	+3.462%	20	233	+162.900%
2025-08-25	13.0000	13.0000	13.0000	13.0000	+2.767%	1	233	+172.000%
2025-08-22	12.6500	12.6500	12.6500	12.6500	-10.601%	7	234	+179.526%
2025-08-20	14.1500	14.1500	14.1500	14.1500	+10.980%	1	241	+149.894%
2025-08-19	12.9000	12.9000	12.7500	12.7500	-0.624%	9	241	+177.333%
2025-08-12	12.8300	12.8300	12.8300	12.8300	-14.123%	1	234	+175.604%
2025-08-08	14.7500	14.9400	14.7500	14.9400	-4.537%	8	235	+136.680%
2025-08-05	15.6500	15.6500	15.6500	15.6500	+6.753%	1	227	+125.942%
2025-08-01	13.7000	14.6600	13.7000	14.6600	+35.867%	8	227	+141.201%
2025-07-31	10.7900	10.7900	10.7900	10.7900	-4.682%	1	222	+227.711%
2025-07-29	11.3200	11.3200	11.3200	11.3200	+7.810%	10	222	+212.367%
2025-07-18	10.5000	10.5000	10.5000	10.5000	-8.775%	1	222	+236.762%
2025-07-16	11.5100	11.5100	11.5100	11.5100	+2.311%	1	223	+207.211%
2025-07-15	11.2500	11.2500	11.2500	11.2500	-12.109%	1	222	+214.311%
2025-07-09	12.8000	12.8000	12.8000	12.8000	-4.833%	2	221	+176.250%
2025-07-08	13.4500	13.4500	13.4500	13.4500	-16.460%	1	221	+162.900%
2025-07-01	16.1000	16.1000	16.1000	16.1000	0.000%	1	226	+119.627%
2025-06-24	16.1000	16.1000	16.1000	16.1000	-23.333%	1	225	+119.627%
2025-06-18	21.0000	21.0000	21.0000	21.0000	-25.000%	1	226	+68.381%
2025-06-13	28.0000	28.0000	28.0000	28.0000	+7.444%	2	226	+26.286%
2025-06-03	26.0600	26.0600	26.0600	26.0600	-3.123%	1	225	+35.687%
2025-05-22	26.9000	26.9000	26.9000	26.9000	-2.783%	1	225	+31.450%
2025-05-21	27.6700	27.6700	27.6700	27.6700	-1.425%	1	226	+27.792%
2025-05-16	28.0800	28.0800	28.0700	28.0700	-6.433%	10	226	+25.971%
2025-05-15	30.0000	30.0000	30.0000	30.0000	+5.189%	5	231	+17.867%
2025-05-14	28.5200	28.5200	28.5200	28.5200	-0.280%	1	226	+23.983%
2025-05-13	30.8000	31.1000	28.6000	28.6000	-24.359%	11	226	+23.636%
2025-05-12	37.8100	37.8100	37.8100	37.8100	-16.183%	1	225	-6.480%
2025-04-24	45.1100	45.1100	45.1100	45.1100	-1.828%	1	226	-21.614%
2025-04-23	45.9500	45.9500	45.9500	45.9500	-4.271%	1	225	-23.047%
2025-04-22	48.0000	48.0000	48.0000	48.0000	-23.930%	1	226	-26.333%
2025-04-04	63.1500	63.1500	63.1000	63.1000	+10.508%	4	225	-43.962%
2025-03-31	57.1000	57.1000	57.1000	57.1000	+9.850%	10	225	-38.074%
2025-03-28	52.0500	52.0500	51.9800	51.9800	+8.654%	40	235	-31.974%
2025-03-27	47.8400	47.8400	47.8400	47.8400	+5.724%	1	243	-26.087%
2025-03-24	45.2500	45.2500	45.2500	45.2500	-16.820%	20	243	-21.856%
2025-03-13	53.2200	54.4000	53.2200	54.4000	+0.462%	4	223	-35.000%
2025-03-10	54.1500	54.1500	54.1500	54.1500	+25.347%	1	223	-34.700%
2025-03-05	43.2000	43.2000	43.2000	43.2000	+2.980%	30	222	-18.148%
2025-03-04	48.0800	48.0800	41.9500	41.9500	-0.404%	2	192	-15.709%
2025-03-03	42.1200	42.1200	42.1200	42.1200	+2.532%	10	191	-16.049%
2025-02-27	41.0800	41.0800	41.0800	41.0800	+2.062%	1	181	-13.924%
2025-02-25	42.2500	42.2500	40.2500	40.2500	+18.382%	12	170	-12.149%
2025-02-24	34.0000	34.0000	34.0000	34.0000	+2.843%	1	170	+4.000%
2025-02-21	33.0600	33.0600	33.0600	33.0600	+7.722%	2	170	+6.957%
2025-02-18	30.6900	30.6900	30.6900	30.6900	+3.056%	1	170	+15.217%
2025-02-14	29.7800	29.7800	29.7800	29.7800	+5.230%	10	164	+18.737%
2025-02-13	28.3000	28.3000	28.3000	28.3000	-13.641%	1	164	+24.947%
2025-02-03	32.5700	32.7700	32.5700	32.7700	+2.889%	3	165	+7.904%
2025-01-29	31.8500	31.8500	31.8500	31.8500	-10.934%	1	168	+11.020%
2025-01-15	35.7600	35.7600	35.7600	35.7600	-9.491%	3	167	-1.119%
2024-12-31	39.5100	39.5100	39.5100	39.5100	+17.765%	1	163	-10.504%
2024-12-04	33.5500	33.5500	33.5500	33.5500	-9.860%	1	163	+5.395%
2024-12-02	35.5400	37.2200	35.5400	37.2200	+2.534%	320	162	-4.997%
2024-11-27	36.3000	36.3000	36.3000	36.3000	-0.820%	1	154	-2.590%
2024-11-25	35.3400	36.6000	35.3400	36.6000	-6.202%	151	154	-3.388%
2024-11-22	39.0200	39.0200	39.0200	39.0200	+0.827%	2	153	-9.380%
2024-11-21	38.8700	38.8700	38.7000	38.7000	+4.228%	150	7	-8.630%
2024-11-15	37.1300	37.1300	37.1300	37.1300	-5.353%	4	7	-4.767%
2024-11-13	38.5300	39.2300	38.5300	39.2300	+14.574%	2	9	-9.865%
2024-11-11	34.2400	34.2400	34.2400	34.2400	-13.862%	1	8	+3.271%
2024-11-08	39.7500	39.7500	39.7500	39.7500	-5.357%	16	8	-11.044%
2024-11-07	42.0000	42.0000	42.0000	42.0000	-8.596%	1	15	-15.810%
2024-11-06	47.0000	47.0000	45.9500	45.9500	-26.480%	9	15	-23.047%
2024-10-11	62.4000	62.5000	62.2000	62.5000	-2.420%	16	8	-43.424%
2024-08-08	64.0500	64.0500	64.0500	64.0500	-3.973%	2	11	-44.793%
2024-08-07	66.7000	66.7000	66.7000	66.7000	+11.464%	3	12	-46.987%
2024-08-02	59.8400	59.8400	59.8400	59.8400	+25.005%	6	15	-40.909%
2024-07-16	47.8700	47.8700	47.8700	47.8700	-1.906%	10	12	-26.133%
2024-07-15	48.8000	48.8000	48.8000	48.8000	-9.243%	10	12	-27.541%
2024-06-28	53.7700	53.7700	53.7700	53.7700	0.000%	4	2	-34.238%