Dark

COIN20260918P185
COIN Sep 18 2026 185.00 Put (COIN260918P00185000)
option OPRA

EOD

Aug 4, 2026

39.10-8.624%(-3.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	39.1000	39.1000	39.1000	39.1000	-8.624%	2	1,252	0.000%
2026-08-03	43.0000	43.0000	42.7900	42.7900	+7.513%	2	1,252	-8.624%
2026-07-31	46.2200	46.2200	39.8000	39.8000	+31.137%	2	1,253	-1.759%
2026-07-30	31.2500	31.9500	30.3500	30.3500	-1.301%	24	1,252	+28.830%
2026-07-29	30.6000	31.1000	30.0000	30.7500	+5.852%	139	1,264	+27.154%
2026-07-28	29.3000	30.4500	29.0500	29.0500	-2.057%	77	1,371	+34.596%
2026-07-27	30.0000	30.0000	29.6600	29.6600	-20.247%	30	1,418	+31.827%
2026-07-24	37.1900	37.1900	37.1900	37.1900	+26.712%	1	1,434	+5.136%
2026-07-22	27.3700	29.3500	27.0200	29.3500	+9.925%	40	1,434	+33.220%
2026-07-21	27.8600	27.8600	24.8000	26.7000	-27.721%	114	1,421	+46.442%
2026-07-20	36.9400	36.9400	36.9400	36.9400	+9.064%	1	1,360	+5.847%
2026-07-16	33.8700	33.8700	33.8700	33.8700	-1.109%	2	1,359	+15.441%
2026-07-15	34.2500	34.2500	34.2500	34.2500	-4.888%	1	1,361	+14.161%
2026-07-14	36.0100	36.0100	36.0100	36.0100	-6.951%	1	1,360	+8.581%
2026-07-13	38.7000	38.7000	38.7000	38.7000	+7.799%	16	1,360	+1.034%
2026-07-10	31.7500	35.9000	31.7500	35.9000	-2.366%	12	1,354	+8.914%
2026-07-09	38.0500	38.0500	36.7700	36.7700	+14.548%	3	1,347	+6.337%
2026-07-06	33.6000	33.6000	31.7100	32.1000	-2.432%	41	1,348	+21.807%
2026-07-02	32.8500	32.9000	32.8500	32.9000	-5.460%	11	1,300	+18.845%
2026-07-01	39.6500	39.6500	34.8000	34.8000	-19.630%	3	1,300	+12.356%
2026-06-29	41.9900	43.3200	41.9900	43.3000	-3.778%	7	1,299	-9.700%
2026-06-26	50.0600	50.0600	45.0000	45.0000	-7.919%	2	1,300	-13.111%
2026-06-25	46.8000	48.8700	45.3100	48.8700	+13.651%	3	1,299	-19.992%
2026-06-24	40.5000	43.0000	40.5000	43.0000	+17.326%	5	1,298	-9.070%
2026-06-23	36.6500	36.6500	36.6500	36.6500	+3.531%	2	1,299	+6.685%
2026-06-22	34.4300	35.4000	32.1000	35.4000	-0.840%	14	1,297	+10.452%
2026-06-18	35.7000	35.7000	35.7000	35.7000	+14.423%	1	1,292	+9.524%
2026-06-17	31.2000	31.2000	31.2000	31.2000	-0.478%	3	1,292	+25.321%
2026-06-15	31.4500	31.4500	31.3500	31.3500	-18.529%	10	1,292	+24.721%
2026-06-12	38.4800	38.4800	38.4800	38.4800	-9.395%	1	1,291	+1.611%
2026-06-08	44.3500	44.3500	42.4700	42.4700	-8.960%	2	1,291	-7.935%
2026-06-05	42.4900	46.7000	42.4900	46.6500	+22.602%	7	1,289	-16.184%
2026-06-04	38.0500	38.0500	38.0500	38.0500	+0.582%	2	1,290	+2.760%
2026-06-03	35.2800	38.4000	35.2800	37.8300	+11.560%	68	1,292	+3.357%
2026-06-02	32.0400	33.9100	32.0400	33.9100	+18.153%	5	1,228	+15.305%
2026-06-01	28.4000	29.9100	28.4000	28.7000	+9.043%	73	1,225	+36.237%
2026-05-29	29.1500	29.1500	26.0500	26.3200	-9.708%	42	1,227	+48.556%
2026-05-28	33.6900	33.6900	29.1500	29.1500	-10.031%	68	1,198	+34.134%
2026-05-27	30.1500	32.4000	30.1500	32.4000	+10.580%	8	1,156	+20.679%
2026-05-26	27.2000	29.3000	27.2000	29.3000	+8.519%	44	1,159	+33.447%
2026-05-22	26.7200	27.0000	26.0100	27.0000	+6.090%	9	1,129	+44.815%
2026-05-21	25.7500	25.7500	25.4500	25.4500	+3.036%	4	1,127	+53.635%
2026-05-20	24.9800	24.9800	24.6000	24.7000	-3.928%	4	1,127	+58.300%
2026-05-19	26.2100	26.2100	25.7100	25.7100	-10.449%	13	1,138	+52.081%
2026-05-18	26.2200	28.7500	26.1900	28.7100	+11.279%	31	1,138	+36.189%
2026-05-15	27.0000	27.0000	25.3500	25.8000	+16.216%	10	1,138	+51.550%
2026-05-14	22.2000	22.2000	22.2000	22.2000	-7.884%	1	1,136	+76.126%
2026-05-13	24.0500	24.1000	24.0000	24.1000	+1.903%	70	1,057	+62.241%
2026-05-12	20.6900	23.6500	20.6500	23.6500	+15.479%	115	1,057	+65.328%
2026-05-11	24.7500	24.7500	20.4800	20.4800	-16.340%	10	1,057	+90.918%
2026-05-08	27.5000	27.5000	24.4800	24.4800	-9.333%	11	1,059	+59.722%
2026-05-07	26.2000	27.0000	26.2000	27.0000	+2.584%	7	1,054	+44.815%
2026-05-06	26.3700	26.3700	26.2000	26.3200	-2.156%	7	1,054	+48.556%
2026-05-05	24.0000	26.9000	24.0000	26.9000	+11.295%	69	1,056	+45.353%
2026-05-04	25.9500	25.9500	24.1700	24.1700	-14.442%	4	1,029	+61.771%
2026-05-01	28.4200	28.4200	28.2500	28.2500	-9.164%	4	1,031	+38.407%
2026-04-30	33.1400	33.1400	31.1000	31.1000	-9.091%	10	1,031	+25.723%
2026-04-29	33.8000	34.2100	33.5300	34.2100	+22.135%	6	1,031	+14.294%
2026-04-28	28.8500	29.3500	28.0100	28.0100	-0.639%	9	1,033	+39.593%
2026-04-27	27.5000	28.6000	27.0400	28.1900	+2.472%	9	1,038	+38.702%
2026-04-24	27.5100	27.5100	27.5100	27.5100	-0.578%	1	1,042	+42.130%
2026-04-23	27.5200	27.6700	27.5200	27.6700	+9.281%	5	1,041	+41.308%
2026-04-22	25.0500	25.3200	25.0000	25.3200	-7.321%	10	1,041	+54.423%
2026-04-21	27.4200	27.4200	27.3200	27.3200	+12.986%	2	1,041	+43.119%
2026-04-20	24.1800	24.1800	24.1800	24.1800	-0.902%	1	1,041	+61.704%
2026-04-17	25.1300	25.1300	23.3000	24.4000	-14.085%	185	1,041	+60.246%
2026-04-16	30.8500	30.8500	27.5300	28.4000	-6.732%	29	1,130	+37.676%
2026-04-15	31.8000	31.8000	30.2500	30.4500	-5.611%	6	1,141	+28.407%
2026-04-14	33.5200	33.5200	31.6300	32.2600	-13.973%	28	1,142	+21.203%
2026-04-13	37.8000	37.9000	37.4500	37.5000	-6.015%	39	1,135	+4.267%
2026-04-10	41.9000	41.9000	39.9000	39.9000	+7.984%	27	1,114	-2.005%
2026-04-09	38.3500	38.5000	36.9500	36.9500	+3.938%	17	1,100	+5.819%
2026-04-08	33.7500	35.5500	33.7500	35.5500	-5.703%	25	1,099	+9.986%
2026-04-07	37.7000	37.7000	37.7000	37.7000	+0.266%	2	1,099	+3.714%
2026-04-06	37.7800	37.7800	37.6000	37.6000	-6.584%	2	1,101	+3.989%
2026-04-02	42.5000	42.5000	40.2000	40.2500	+7.190%	21	1,107	-2.857%
2026-04-01	37.9000	37.9000	37.4500	37.5500	-4.087%	20	1,107	+4.128%
2026-03-31	42.4500	42.6000	39.1500	39.1500	-16.435%	33	1,097	-0.128%
2026-03-30	47.0000	47.0000	46.6500	46.8500	+3.996%	13	1,081	-16.542%
2026-03-27	46.0500	46.0500	45.0500	45.0500	+12.344%	15	1,070	-13.208%
2026-03-26	40.0000	40.1000	37.0000	40.1000	+10.195%	33	1,061	-2.494%
2026-03-25	33.7000	36.7700	33.7000	36.3900	-0.709%	71	1,043	+7.447%
2026-03-24	35.4500	37.5000	35.4500	36.6500	+27.923%	6	1,012	+6.685%
2026-03-23	28.3000	28.7000	28.3000	28.6500	-6.920%	9	1,007	+36.475%
2026-03-20	29.6200	30.7800	29.5600	30.7800	+9.537%	4	999	+27.031%
2026-03-18	28.4500	28.4500	28.0000	28.1000	+9.466%	10	997	+39.146%
2026-03-17	25.8200	25.8200	25.3500	25.6700	-9.930%	22	994	+52.318%
2026-03-16	28.5800	28.5800	28.5000	28.5000	-11.353%	2	993	+37.193%
2026-03-13	32.3000	32.3000	32.1000	32.1500	-1.077%	11	994	+21.617%
2026-03-12	32.0500	33.2500	31.9500	32.5000	+0.464%	16	989	+20.308%
2026-03-11	32.4500	32.4500	32.3500	32.3500	+3.852%	5	990	+20.866%
2026-03-10	31.1500	31.1500	31.1500	31.1500	-0.954%	1	989	+25.522%
2026-03-09	31.4500	31.4500	31.4500	31.4500	-4.087%	1	989	+24.324%
2026-03-06	33.1000	33.1000	32.7900	32.7900	+15.053%	8	990	+19.244%
2026-03-04	28.5000	28.5000	28.5000	28.5000	-23.346%	1	986	+37.193%
2026-03-03	37.1800	37.1800	37.1800	37.1800	-5.635%	1	985	+5.164%
2026-02-27	39.4000	39.4000	39.4000	39.4000	+4.371%	1	984	-0.761%
2026-02-26	37.7100	38.3000	37.7100	37.7500	+5.007%	56	985	+3.576%
2026-02-25	40.3000	40.3000	35.9500	35.9500	-21.507%	6	984	+8.762%
2026-02-24	49.3000	49.3000	45.8000	45.8000	+5.022%	2	984	-14.629%
2026-02-23	43.6100	43.6100	43.6100	43.6100	+6.756%	1	984	-10.342%
2026-02-18	43.1000	43.1000	40.8500	40.8500	-13.196%	18	983	-4.284%
2026-02-17	47.0600	47.0600	47.0600	47.0600	+3.771%	1	986	-16.915%
2026-02-13	45.5000	45.5000	45.3500	45.3500	-22.545%	2	985	-13.782%
2026-02-12	58.5500	58.5500	58.3000	58.5500	+28.965%	14	985	-33.219%
2026-02-10	45.4000	45.4000	45.4000	45.4000	-4.017%	1	985	-13.877%
2026-02-06	47.2500	47.3000	47.2500	47.3000	-12.033%	3	986	-17.336%
2026-02-05	46.9000	53.7700	46.9000	53.7700	+22.094%	6	986	-27.283%
2026-02-04	43.5500	44.0400	43.5500	44.0400	+27.394%	11	984	-11.217%
2026-02-02	32.2100	34.5700	32.2100	34.5700	+16.988%	5	986	+13.104%
2026-01-30	29.5500	29.5500	29.5500	29.5500	-2.475%	1	983	+32.318%
2026-01-29	30.3000	30.3000	30.3000	30.3000	+23.573%	1	982	+29.043%
2026-01-28	24.5200	24.5200	24.5200	24.5200	+3.460%	1	981	+59.462%
2026-01-26	23.7000	23.7000	23.7000	23.7000	+5.100%	20	980	+64.979%
2026-01-23	22.5500	22.5500	22.5500	22.5500	+7.381%	1	1,000	+73.392%
2026-01-22	21.0000	21.0000	21.0000	21.0000	-1.176%	5	999	+86.190%
2026-01-20	21.2500	21.2500	21.2500	21.2500	+19.382%	1	999	+84.000%
2026-01-15	17.8000	17.8000	17.8000	17.8000	+7.879%	2	998	+119.663%
2026-01-13	16.7500	16.7500	16.2000	16.5000	-5.172%	3	996	+136.970%
2026-01-12	17.4000	17.4000	17.4000	17.4000	-5.177%	1	994	+124.713%
2026-01-07	18.3500	18.3500	18.3500	18.3500	+10.542%	2	994	+113.079%
2026-01-05	16.6000	16.6000	16.6000	16.6000	-19.221%	2	994	+135.542%
2025-12-30	20.5000	20.5500	20.5000	20.5500	+1.232%	2	993	+90.268%
2025-12-24	20.3000	20.3600	20.2100	20.3000	+8.731%	336	842	+92.611%
2025-12-22	18.6500	18.6700	18.6500	18.6700	-10.883%	2	842	+109.427%
2025-12-19	21.0000	21.0000	20.9500	20.9500	+7.436%	3	841	+86.635%
2025-12-15	19.5000	19.5000	19.5000	19.5000	-7.143%	336	838	+100.513%
2025-12-01	21.0000	21.0000	21.0000	21.0000	+6.168%	1	502	+86.190%
2025-11-28	19.7800	19.7800	19.7800	19.7800	-4.444%	3	501	+97.674%
2025-11-26	21.5300	21.5300	20.6100	20.7000	-14.815%	107	451	+88.889%
2025-11-25	24.4500	24.4500	24.3000	24.3000	+0.413%	20	451	+60.905%
2025-11-24	24.2000	24.2000	24.2000	24.2000	-3.777%	3	441	+61.570%
2025-11-21	25.7000	25.7000	25.1500	25.1500	-5.629%	63	438	+55.467%
2025-11-20	27.3000	27.3000	26.6500	26.6500	+5.253%	305	416	+46.717%
2025-11-19	25.3200	25.3200	25.3200	25.3200	+13.543%	1	117	+54.423%
2025-11-18	22.2500	22.3000	22.2500	22.3000	+4.450%	10	117	+75.336%
2025-11-17	21.3500	21.3500	21.3500	21.3500	+37.831%	15	107	+83.138%
2025-11-11	15.4900	15.4900	15.4900	15.4900	-5.260%	1	114	+152.421%
2025-11-07	16.4500	16.4500	16.3500	16.3500	+46.113%	20	114	+139.144%
2025-10-28	11.3000	11.3000	11.1900	11.1900	-29.490%	15	94	+249.419%
2025-10-22	15.8600	15.8700	15.8600	15.8700	+10.979%	25	81	+146.377%
2025-10-16	14.3000	14.3000	14.3000	14.3000	+37.368%	8	66	+173.427%
2025-10-02	10.4100	10.4100	10.4100	10.4100	-11.026%	2	74	+275.600%
2025-10-01	11.7000	11.7000	11.7000	11.7000	-2.500%	2	76	+234.188%
2025-09-29	12.0000	12.0000	12.0000	12.0000	-16.376%	4	74	+225.833%
2025-09-26	14.3500	14.3500	14.3500	14.3500	+5.515%	1	78	+172.474%
2025-09-25	13.6000	13.6000	13.6000	13.6000	+25.926%	1	77	+187.500%
2025-09-18	11.1400	11.1500	10.8000	10.8000	-12.621%	6	76	+262.037%
2025-09-16	12.3600	12.3600	12.3600	12.3600	-6.928%	1	80	+216.343%
2025-09-09	13.2800	13.2800	13.2800	13.2800	-11.467%	1	80	+194.428%
2025-08-29	15.2500	15.2500	15.0000	15.0000	+2.389%	11	70	+160.667%
2025-08-15	14.6500	14.6500	14.6500	14.6500	+1.949%	20	70	+166.894%
2025-08-13	14.3700	14.3700	14.3700	14.3700	-12.110%	1	70	+172.095%
2025-08-01	16.3500	16.3500	16.3500	16.3500	+34.016%	20	70	+139.144%
2025-07-22	12.2000	12.2000	12.2000	12.2000	-0.813%	2	65	+220.492%
2025-07-10	12.3000	12.3000	12.3000	12.3000	-30.114%	1	65	+217.886%
2025-06-24	17.9500	17.9500	17.6000	17.6000	-15.181%	2	65	+122.159%
2025-06-20	20.7500	20.7500	20.7500	20.7500	-31.541%	2	66	+88.434%
2025-06-13	30.3100	30.3100	30.3100	30.3100	+5.061%	2	65	+29.000%
2025-05-22	28.8500	28.8500	28.8500	28.8500	-37.419%	1	64	+35.529%
2025-04-28	46.1000	46.1000	46.1000	46.1000	+0.986%	4	65	-15.184%
2025-04-25	45.5000	45.6500	45.5000	45.6500	-25.433%	24	61	-14.348%
2025-04-11	61.2200	61.2200	61.2200	61.2200	+2.891%	2	53	-36.132%
2025-04-03	59.5000	59.5000	59.5000	59.5000	+0.303%	30	53	-34.286%
2025-03-31	59.3200	59.3200	59.3200	59.3200	+16.405%	1	53	-34.086%
2025-03-27	50.9700	50.9700	50.8700	50.9600	+6.411%	31	53	-23.273%
2025-03-24	47.8900	47.8900	47.8900	47.8900	-6.208%	1	22	-18.355%
2025-03-20	51.0600	51.0600	51.0600	51.0600	-7.433%	1	22	-23.423%
2025-03-13	55.1600	55.1600	55.1600	55.1600	+1.304%	2	21	-29.115%
2025-03-11	54.4500	54.4500	54.4500	54.4500	-7.003%	1	21	-28.191%
2025-03-10	58.5500	58.5500	58.5500	58.5500	+18.283%	1	20	-33.219%
2025-03-04	49.5000	49.5000	49.5000	49.5000	+12.118%	1	20	-21.010%
2025-03-03	44.1500	44.1500	44.1500	44.1500	-0.226%	1	20	-11.438%
2025-02-28	44.2500	44.2500	44.2500	44.2500	+3.267%	2	21	-11.638%
2025-02-25	44.4000	44.4000	42.8500	42.8500	+15.748%	20	21	-8.751%
2025-02-21	36.5500	37.0200	36.5500	37.0200	+15.615%	22	12	+5.619%
2025-02-18	32.0200	32.0200	32.0200	32.0200	+6.026%	1	1	+22.111%
2025-02-13	30.2000	30.2000	30.2000	30.2000	-4.882%	5	1	+29.470%
2025-01-24	31.7500	31.7500	31.7500	31.7500	-11.806%	10	5	+23.150%
2024-12-12	36.0000	36.0000	36.0000	36.0000	-42.187%	1	1	+8.611%
2024-10-31	62.2700	62.2700	62.2700	62.2700	+10.310%	1	2	-37.209%
2024-10-28	56.4500	56.4500	56.4500	56.4500	+0.804%	1	1	-30.735%
2024-10-18	56.0000	56.0000	56.0000	56.0000	-22.950%	2	2	-30.179%
2024-09-06	72.6800	72.6800	72.6800	72.6800	+21.722%	2	2	-46.203%
2024-08-20	59.7100	59.7100	59.7100	59.7100	+5.681%	1	2	-34.517%
2024-08-01	56.5000	56.5000	56.5000	56.5000	+11.330%	1	1	-30.796%
2024-07-22	50.7500	50.7500	50.7500	50.7500	-9.375%	1	1	-22.956%
2024-07-05	56.0000	56.0000	56.0000	56.0000	-0.533%	2	1	-30.179%
2024-06-28	56.3000	56.3000	56.3000	56.3000	0.000%	2	1	-30.551%