Dark

COIN20260918P190
COIN Sep 18 2026 190.00 Put (COIN260918P00190000)
option OPRA

EOD

Aug 4, 2026

43.25-2.194%(-0.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	44.9400	44.9400	43.2500	43.2500	-2.194%	2	1,011	0.000%
2026-08-03	44.2200	44.2200	44.2200	44.2200	+3.705%	1	1,010	-2.194%
2026-07-31	44.2000	51.5000	42.6400	42.6400	+22.353%	13	1,011	+1.431%
2026-07-30	37.2200	37.2200	34.7500	34.8500	+4.718%	31	1,007	+24.103%
2026-07-28	37.7500	37.7500	32.9000	33.2800	-1.771%	85	1,006	+29.958%
2026-07-27	33.5200	37.1000	33.5200	33.8800	-12.590%	4	1,013	+27.656%
2026-07-24	38.7600	38.7600	38.7600	38.7600	+17.455%	3	1,011	+11.584%
2026-07-22	33.0000	33.0000	33.0000	33.0000	+12.705%	1	1,014	+31.061%
2026-07-21	30.7800	30.7800	27.3500	29.2800	-23.750%	129	1,014	+47.712%
2026-07-20	38.4000	38.4000	38.4000	38.4000	-11.927%	1	955	+12.630%
2026-07-17	43.6000	43.6000	43.6000	43.6000	+16.236%	3	955	-0.803%
2026-07-15	37.5100	37.5100	37.5100	37.5100	-5.730%	1	953	+15.303%
2026-07-14	39.7900	39.7900	39.7900	39.7900	-5.036%	10	952	+8.696%
2026-07-13	41.9000	41.9000	41.9000	41.9000	+11.288%	1	944	+3.222%
2026-07-10	37.6500	37.6500	37.6500	37.6500	+9.130%	2	944	+14.874%
2026-07-06	34.5000	34.5000	34.5000	34.5000	-8.245%	2	944	+25.362%
2026-07-02	36.1900	37.6000	34.7500	37.6000	-6.000%	10	949	+15.027%
2026-07-01	44.7700	44.7700	40.0000	40.0000	-21.538%	9	949	+8.125%
2026-06-30	50.9800	50.9800	50.9800	50.9800	+4.789%	2	949	-15.163%
2026-06-29	48.3500	48.6500	48.3500	48.6500	-2.836%	2	949	-11.100%
2026-06-26	50.3300	50.3300	49.8800	50.0700	+0.583%	54	950	-13.621%
2026-06-25	50.8200	50.8200	49.7800	49.7800	+4.580%	3	974	-13.118%
2026-06-24	42.1000	47.6000	42.1000	47.6000	+44.681%	23	974	-9.139%
2026-06-22	32.9000	32.9000	32.9000	32.9000	-16.709%	2	986	+31.459%
2026-06-18	37.9100	40.5000	36.0000	39.5000	+10.799%	10	988	+9.494%
2026-06-16	34.4000	35.6500	34.4000	35.6500	+1.654%	4	988	+21.318%
2026-06-15	36.7300	36.8500	34.1500	35.0700	-16.876%	29	986	+23.325%
2026-06-12	40.7200	43.0700	40.7200	42.1900	-8.975%	5	985	+2.512%
2026-06-11	46.6000	46.6000	46.3500	46.3500	-1.215%	2	984	-6.688%
2026-06-10	47.8600	47.8600	43.8500	46.9200	-1.635%	11	985	-7.822%
2026-06-09	45.3000	47.7000	45.3000	47.7000	+12.633%	6	985	-9.329%
2026-06-08	42.3500	42.3500	42.3500	42.3500	-16.006%	1	979	+2.125%
2026-06-05	48.0100	50.7400	48.0100	50.4200	+19.281%	4	979	-14.221%
2026-06-04	41.1100	42.2700	41.0900	42.2700	+13.690%	3	977	+2.318%
2026-06-02	36.9500	37.1800	36.9500	37.1800	+17.658%	5	976	+16.326%
2026-06-01	33.8300	33.8300	31.6000	31.6000	+8.591%	13	979	+36.867%
2026-05-29	29.0500	29.4500	28.5000	29.1000	-9.063%	55	980	+48.625%
2026-05-28	35.0500	35.0500	32.0000	32.0000	-5.744%	37	961	+35.156%
2026-05-27	33.9500	33.9500	33.9500	33.9500	+4.622%	1	976	+27.393%
2026-05-26	31.0500	32.4500	31.0500	32.4500	+11.781%	45	975	+33.282%
2026-05-22	29.4000	29.5500	29.0300	29.0300	+3.494%	4	984	+48.984%
2026-05-21	28.9500	28.9500	28.0500	28.0500	+0.538%	13	982	+54.189%
2026-05-20	27.6900	27.9000	27.6900	27.9000	-3.393%	40	982	+55.018%
2026-05-19	30.0200	30.0200	28.8800	28.8800	-7.138%	22	933	+49.758%
2026-05-18	30.6800	31.5000	28.8500	31.1000	+10.676%	19	933	+39.068%
2026-05-15	28.1000	29.5000	27.2500	28.1000	+27.902%	44	933	+53.915%
2026-05-14	27.7800	27.8100	21.9700	21.9700	-17.715%	24	942	+96.859%
2026-05-13	26.4500	26.8000	26.4500	26.7000	+4.501%	34	922	+61.985%
2026-05-12	24.6000	25.5500	24.5500	25.5500	+15.611%	14	922	+69.276%
2026-05-11	23.8500	23.9000	22.1000	22.1000	-20.446%	39	922	+95.701%
2026-05-08	31.7500	33.2500	27.6700	27.7800	-6.465%	36	916	+55.688%
2026-05-07	28.8000	30.0000	28.8000	29.7000	+3.737%	42	915	+45.623%
2026-05-06	29.0500	29.1000	28.6300	28.6300	+3.469%	12	926	+51.065%
2026-05-05	25.9000	27.6700	25.9000	27.6700	+3.983%	3	930	+56.306%
2026-05-04	28.0700	28.0700	26.2000	26.6100	-14.465%	51	933	+62.533%
2026-05-01	30.4400	31.1100	30.2900	31.1100	-5.584%	5	942	+39.023%
2026-04-30	35.7100	36.1800	32.9200	32.9500	-8.421%	55	942	+31.259%
2026-04-29	35.3300	35.9800	35.3300	35.9800	+13.287%	21	963	+20.206%
2026-04-28	31.8700	32.2000	31.6000	31.7600	+3.486%	61	963	+36.178%
2026-04-27	29.2400	30.6900	29.1000	30.6900	+2.849%	209	982	+40.925%
2026-04-24	29.0300	30.2500	29.0300	29.8400	+4.996%	34	910	+44.940%
2026-04-22	26.6000	28.5500	26.6000	28.4200	-4.886%	58	898	+52.182%
2026-04-21	26.1500	30.0000	26.1500	29.8800	+13.397%	114	857	+44.746%
2026-04-20	28.4900	28.7000	26.0700	26.3500	-5.725%	60	857	+64.137%
2026-04-17	28.4200	28.4200	25.5000	27.9500	-8.958%	49	862	+54.741%
2026-04-16	33.1500	33.1500	29.6000	30.7000	-2.229%	29	838	+40.879%
2026-04-15	32.9000	34.0300	31.4000	31.4000	-12.291%	225	826	+37.739%
2026-04-14	36.0100	36.0100	34.4000	35.8000	-11.605%	47	863	+20.810%
2026-04-13	40.1500	41.0000	40.1500	40.5000	-6.141%	21	846	+6.790%
2026-04-10	43.1500	43.4000	43.1500	43.1500	+6.675%	16	834	+0.232%
2026-04-09	40.4500	40.4500	40.4500	40.4500	+7.637%	1	828	+6.922%
2026-04-08	34.2000	37.6500	34.2000	37.5800	-7.552%	12	829	+15.088%
2026-04-06	40.6500	40.6500	40.6500	40.6500	-6.336%	4	830	+6.396%
2026-04-02	45.3000	45.3000	43.2500	43.4000	+3.704%	18	816	-0.346%
2026-04-01	40.9000	42.0000	40.3500	41.8500	-0.947%	29	816	+3.345%
2026-03-31	45.9000	46.0000	42.2500	42.2500	-11.574%	42	796	+2.367%
2026-03-30	47.3600	47.7900	47.3600	47.7800	-1.485%	21	779	-9.481%
2026-03-27	48.7000	49.0000	48.5000	48.5000	+13.984%	19	776	-10.825%
2026-03-26	41.0000	43.2100	41.0000	42.5500	+8.132%	24	764	+1.645%
2026-03-25	36.1500	39.5200	36.1500	39.3500	+1.027%	43	764	+9.911%
2026-03-24	33.0500	40.6000	33.0500	38.9500	+26.052%	37	754	+11.040%
2026-03-23	30.6000	31.9000	30.6000	30.9000	-6.787%	25	734	+39.968%
2026-03-19	32.4500	33.3500	32.4500	33.1500	+8.939%	70	722	+30.468%
2026-03-18	29.9000	31.1000	29.6000	30.4300	+8.601%	55	700	+42.129%
2026-03-17	30.1700	30.1700	27.6000	28.0200	-9.379%	25	704	+54.354%
2026-03-16	30.8000	31.5500	30.7000	30.9200	-10.893%	21	705	+39.877%
2026-03-13	33.1500	35.0500	33.1500	34.7000	-0.999%	30	704	+24.640%
2026-03-12	34.5000	35.2000	34.5000	35.0500	+2.336%	7	691	+23.395%
2026-03-11	35.8500	35.8500	34.2500	34.2500	+1.182%	7	692	+26.277%
2026-03-10	33.7500	33.8500	33.7500	33.8500	-3.009%	2	690	+27.770%
2026-03-09	34.9000	34.9000	34.9000	34.9000	-0.428%	2	689	+23.926%
2026-03-06	34.8100	35.3000	34.8100	35.0500	+9.565%	6	687	+23.395%
2026-03-05	30.5900	32.2100	30.5900	31.9900	+5.404%	4	682	+35.198%
2026-03-04	35.4000	35.4000	29.9800	30.3500	-22.140%	7	682	+42.504%
2026-03-03	44.9500	44.9500	38.9800	38.9800	-1.986%	4	684	+10.954%
2026-03-02	44.4200	44.4200	39.5000	39.7700	-7.940%	3	682	+8.750%
2026-02-27	42.4000	43.2000	42.4000	43.2000	+6.273%	2	679	+0.116%
2026-02-26	39.3000	40.6500	39.3000	40.6500	+1.245%	14	680	+6.396%
2026-02-25	42.0000	42.0000	40.1000	40.1500	-20.131%	4	668	+7.721%
2026-02-24	50.2700	50.2700	50.2700	50.2700	+16.151%	1	668	-13.965%
2026-02-20	43.1500	43.8300	43.1500	43.2800	-8.286%	3	667	-0.069%
2026-02-13	47.1900	47.1900	47.1900	47.1900	-23.887%	1	666	-8.349%
2026-02-12	56.0000	62.7500	56.0000	62.0000	+28.311%	63	666	-30.242%
2026-02-10	48.7500	48.7500	46.7500	48.3200	-12.590%	7	644	-10.493%
2026-02-05	55.0600	55.2800	55.0600	55.2800	+19.473%	6	643	-21.762%
2026-02-04	46.1500	48.0000	46.1500	46.2700	+8.615%	20	643	-6.527%
2026-02-03	36.5200	42.6000	36.5200	42.6000	+19.228%	10	662	+1.526%
2026-02-02	35.7300	35.7300	35.7300	35.7300	+5.429%	1	660	+21.047%
2026-01-30	33.0600	33.8900	32.8100	33.8900	+7.247%	41	661	+27.619%
2026-01-29	30.0000	33.6000	30.0000	31.6000	+18.087%	12	681	+36.867%
2026-01-28	26.7600	26.7600	26.7600	26.7600	-0.372%	1	680	+61.622%
2026-01-27	26.9500	27.2200	26.8500	26.8600	+3.030%	202	680	+61.020%
2026-01-26	26.0700	26.0700	26.0700	26.0700	+13.348%	1	479	+65.900%
2026-01-22	23.0000	23.0000	23.0000	23.0000	+4.545%	1	478	+88.043%
2026-01-20	22.0000	22.0000	22.0000	22.0000	+3.044%	1	478	+96.591%
2026-01-16	21.3500	21.3500	21.3500	21.3500	+16.986%	1	477	+102.576%
2026-01-13	18.2500	18.2500	18.2500	18.2500	-9.114%	2	477	+136.986%
2026-01-09	20.8000	20.8000	20.0800	20.0800	+1.671%	22	475	+115.388%
2026-01-07	20.0000	20.0000	19.7500	19.7500	+10.335%	12	453	+118.987%
2026-01-05	17.9000	17.9000	17.9000	17.9000	-21.560%	2	451	+141.620%
2025-12-30	22.8200	22.8200	22.8200	22.8200	+1.558%	1	449	+89.527%
2025-12-29	22.2500	22.4700	22.2500	22.4700	-0.795%	9	449	+92.479%
2025-12-19	22.8500	22.8500	22.6500	22.6500	+20.800%	3	448	+90.949%
2025-12-10	18.8000	18.8000	18.7000	18.7500	+4.866%	3	445	+130.667%
2025-12-09	17.8800	17.8800	17.8800	17.8800	-7.358%	1	445	+141.890%
2025-12-08	19.3000	19.3000	19.3000	19.3000	-2.525%	1	446	+124.093%
2025-12-05	20.1000	20.1000	19.8000	19.8000	+1.538%	2	446	+118.434%
2025-12-04	19.5000	19.5000	19.5000	19.5000	-2.010%	1	445	+121.795%
2025-12-03	20.6800	20.6800	19.8000	19.9000	-8.716%	33	446	+117.337%
2025-12-02	21.9800	21.9800	21.5800	21.8000	+7.125%	6	444	+98.394%
2025-11-28	20.3500	20.3500	20.3500	20.3500	-20.290%	1	443	+112.531%
2025-11-25	26.3000	26.3000	25.5300	25.5300	-11.630%	5	443	+69.409%
2025-11-20	27.3800	28.8900	27.3600	28.8900	+15.100%	21	443	+49.706%
2025-11-19	25.0000	27.3200	25.0000	25.1000	+6.491%	155	462	+72.311%
2025-11-18	23.5700	23.5700	23.5700	23.5700	-5.265%	1	454	+83.496%
2025-11-17	25.2000	25.2000	24.8800	24.8800	+68.108%	3	454	+73.834%
2025-11-03	14.8000	14.8000	14.8000	14.8000	+21.811%	1	453	+192.230%
2025-10-28	12.1500	12.1500	12.1500	12.1500	-24.721%	31	453	+255.967%
2025-10-17	16.1400	16.1400	16.1400	16.1400	+19.379%	1	453	+167.968%
2025-10-10	13.6500	13.6500	13.5200	13.5200	+31.646%	4	453	+219.896%
2025-10-09	10.2700	10.2700	10.2700	10.2700	-3.568%	1	451	+321.130%
2025-10-08	10.6500	10.6500	10.6500	10.6500	-5.752%	30	451	+306.103%
2025-10-07	10.8000	11.3000	10.8000	11.3000	+9.179%	31	451	+282.743%
2025-10-06	10.3500	10.3500	10.3500	10.3500	-1.429%	48	451	+317.874%
2025-10-03	10.5000	10.5000	10.5000	10.5000	-4.977%	30	443	+311.905%
2025-10-02	11.0500	11.0500	11.0500	11.0500	-14.341%	4	443	+291.403%
2025-09-30	12.9000	12.9000	12.9000	12.9000	+5.049%	1	443	+235.271%
2025-09-19	12.2800	12.2800	12.2800	12.2800	+6.045%	4	443	+252.199%
2025-09-18	12.0000	12.0000	11.5800	11.5800	-17.872%	3	439	+273.489%
2025-09-17	14.1000	14.1000	14.1000	14.1000	+8.462%	1	439	+206.738%
2025-09-15	13.0000	13.0000	13.0000	13.0000	-1.515%	1	439	+232.692%
2025-09-12	13.2000	13.2000	13.2000	13.2000	-0.752%	1	439	+227.652%
2025-09-11	13.4200	13.4800	13.3000	13.3000	-1.845%	4	438	+225.188%
2025-09-10	13.5500	13.5500	13.5500	13.5500	-4.240%	1	438	+219.188%
2025-09-09	14.1500	14.1500	14.1500	14.1500	-5.980%	1	437	+205.654%
2025-09-08	15.0600	15.0600	15.0500	15.0500	-1.634%	20	437	+187.375%
2025-09-05	15.2500	15.3000	15.2500	15.3000	-3.103%	7	434	+182.680%
2025-09-03	15.7900	15.7900	15.7900	15.7900	+4.570%	26	434	+173.908%
2025-09-02	15.1000	15.1000	15.1000	15.1000	-8.207%	1	434	+186.424%
2025-08-29	15.9500	16.4500	15.9500	16.4500	+7.166%	40	394	+162.918%
2025-08-28	15.0500	15.3500	15.0000	15.3500	+3.020%	70	394	+181.759%
2025-08-22	15.5500	15.5500	14.9000	14.9000	-12.250%	3	332	+190.268%
2025-08-21	16.9800	16.9800	16.9800	16.9800	+2.971%	1	332	+154.711%
2025-08-19	15.0000	16.4900	15.0000	16.4900	+2.105%	41	333	+162.280%
2025-08-18	16.4000	16.4000	16.1500	16.1500	+1.254%	3	293	+167.802%
2025-08-14	15.6500	15.9500	15.1600	15.9500	+7.047%	5	290	+171.160%
2025-08-13	14.6500	14.9000	14.4500	14.9000	-1.325%	17	286	+190.268%
2025-08-12	15.5500	15.5500	14.9000	15.1000	-17.711%	37	291	+186.424%
2025-08-05	18.3500	18.3500	18.3500	18.3500	+7.625%	1	265	+135.695%
2025-08-01	16.8900	17.0500	16.8900	17.0500	+38.393%	62	264	+153.666%
2025-07-31	12.2800	15.1400	12.2800	12.3200	+4.407%	15	237	+251.055%
2025-07-21	11.8000	11.8000	11.8000	11.8000	-26.342%	2	222	+266.525%
2025-07-08	16.0200	16.0200	16.0200	16.0200	-14.560%	50	220	+169.975%
2025-07-01	18.4600	18.9500	18.4600	18.7500	+12.613%	3	170	+130.667%
2025-06-26	16.9600	16.9600	16.6500	16.6500	-11.200%	2	172	+159.760%
2025-06-24	18.7500	18.7500	18.7500	18.7500	-16.851%	1	171	+130.667%
2025-06-20	22.5500	22.5500	22.5500	22.5500	-7.582%	4	170	+91.796%
2025-06-18	24.4000	24.4000	24.4000	24.4000	-17.428%	1	173	+77.254%
2025-06-11	29.5500	29.5500	29.5500	29.5500	-1.533%	1	173	+46.362%
2025-06-05	27.3700	30.0100	27.3700	30.0100	-2.723%	3	173	+44.119%
2025-05-22	30.8500	30.8500	30.8500	30.8500	-3.473%	1	170	+40.194%
2025-05-21	30.5000	31.9600	30.1500	31.9600	+1.364%	4	169	+35.325%
2025-05-19	31.5300	31.5300	31.5300	31.5300	-5.173%	1	171	+37.171%
2025-05-16	33.2500	33.2500	33.2500	33.2500	+4.232%	2	171	+30.075%
2025-05-14	32.0000	32.0000	31.9000	31.9000	-27.991%	7	171	+35.580%
2025-05-12	44.0000	44.3000	43.2500	44.3000	-6.045%	15	176	-2.370%
2025-05-09	47.1500	47.1500	47.1500	47.1500	-3.480%	10	171	-8.271%
2025-04-29	48.6500	48.8500	48.6500	48.8500	+0.763%	4	171	-11.464%
2025-04-25	48.4800	48.4800	48.4800	48.4800	-13.429%	2	168	-10.788%
2025-04-22	56.0000	56.0000	56.0000	56.0000	-7.560%	1	169	-22.768%
2025-04-21	60.6000	60.6000	60.5800	60.5800	-1.736%	2	168	-28.607%
2025-04-14	61.6500	61.6500	61.6500	61.6500	-4.121%	1	168	-29.846%
2025-04-11	64.3000	64.3000	64.3000	64.3000	+1.580%	2	168	-32.737%
2025-04-10	63.3000	63.3000	63.3000	63.3000	-1.708%	1	168	-31.675%
2025-04-08	64.4000	64.4000	64.4000	64.4000	-6.667%	1	169	-32.842%
2025-04-07	71.7800	71.7900	69.0000	69.0000	+10.400%	5	169	-37.319%
2025-03-31	62.5000	62.5000	62.5000	62.5000	+11.012%	1	167	-30.800%
2025-03-19	56.3000	56.3000	56.3000	56.3000	+1.900%	1	167	-23.179%
2025-03-10	55.2500	55.2500	55.2500	55.2500	+9.168%	1	167	-21.719%
2025-03-03	42.8500	50.6100	42.8500	50.6100	+9.664%	6	167	-14.543%
2025-02-25	43.9500	46.8500	43.9500	46.1500	+19.870%	18	159	-6.284%
2025-02-24	38.5000	38.5000	38.5000	38.5000	+13.169%	1	159	+12.338%
2025-02-14	34.0200	34.0200	34.0200	34.0200	-19.000%	2	159	+27.131%
2024-12-18	42.0000	42.0000	42.0000	42.0000	+6.680%	1	159	+2.976%
2024-12-02	40.9000	40.9000	39.3700	39.3700	-5.588%	306	159	+9.855%
2024-11-26	41.7000	41.7000	41.7000	41.7000	-3.248%	1	9	+3.717%
2024-11-13	42.8900	43.2600	42.8100	43.1000	+13.302%	10	8	+0.348%
2024-11-11	39.1300	39.1300	38.0400	38.0400	-39.619%	2	4	+13.696%
2024-10-15	63.3000	63.3000	63.0000	63.0000	-10.192%	2	2	-31.349%
2024-08-06	70.1500	70.1500	70.1500	70.1500	+32.734%	1	2	-38.346%
2024-07-17	52.8500	52.8500	52.8500	52.8500	-1.030%	1	2	-18.165%
2024-07-16	53.4000	53.4000	53.4000	53.4000	-8.405%	1	2	-19.007%
2024-06-14	58.3000	58.3000	58.3000	58.3000	+4.107%	2	1	-25.815%
2024-06-13	56.0000	56.0000	56.0000	56.0000	0.000%	1	1	-22.768%