Dark

COIN20260918P195
COIN Sep 18 2026 195.00 Put (COIN260918P00195000)
option OPRA

EOD

Aug 3, 2026

48.89+3.712%(+1.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	52.8000	52.8000	48.7000	48.8900	+3.712%	9	475	0.000%
2026-07-31	52.8400	52.8400	47.1400	47.1400	+22.985%	2	474	+3.712%
2026-07-30	38.5000	38.7500	38.3300	38.3300	+0.736%	31	474	+27.550%
2026-07-27	38.9200	38.9200	37.1500	38.0500	-12.327%	5	479	+28.489%
2026-07-24	43.4000	43.4000	43.4000	43.4000	+4.831%	3	476	+12.650%
2026-07-23	41.4000	41.4000	41.4000	41.4000	+30.971%	2	476	+18.092%
2026-07-21	33.6500	33.6500	31.6100	31.6100	-26.829%	9	476	+54.666%
2026-07-17	45.5300	45.5300	43.2000	43.2000	+4.525%	18	477	+13.171%
2026-07-15	41.3000	41.3300	41.0500	41.3300	+5.866%	3	483	+18.292%
2026-07-10	39.0400	39.0400	39.0400	39.0400	-16.187%	3	483	+25.231%
2026-07-09	46.5800	46.5800	46.5800	46.5800	+10.510%	1	483	+4.959%
2026-07-02	37.6400	42.1500	37.6400	42.1500	-11.263%	7	482	+15.991%
2026-07-01	47.5000	47.5000	47.5000	47.5000	-13.589%	3	482	+2.926%
2026-06-30	54.3000	54.9700	54.3000	54.9700	+3.697%	10	479	-11.061%
2026-06-26	54.1600	54.1600	53.0100	53.0100	-1.267%	2	487	-7.772%
2026-06-25	53.6900	53.6900	53.6900	53.6900	+9.237%	1	486	-8.940%
2026-06-24	49.1500	49.1500	49.1500	49.1500	+30.268%	1	487	-0.529%
2026-06-17	38.5000	38.5000	37.7300	37.7300	-6.724%	5	485	+29.579%
2026-06-16	40.4500	40.4500	40.4500	40.4500	+8.591%	11	485	+20.865%
2026-06-15	37.8000	37.8900	37.2500	37.2500	-22.396%	13	485	+31.248%
2026-06-10	48.0000	48.0000	48.0000	48.0000	-7.013%	3	495	+1.854%
2026-06-09	51.6200	51.6200	51.6200	51.6200	-6.060%	1	496	-5.289%
2026-06-05	51.8700	54.9500	51.8700	54.9500	+20.637%	18	495	-11.028%
2026-06-04	44.7200	45.5500	44.7200	45.5500	+2.337%	2	481	+7.333%
2026-06-03	44.5100	44.5100	44.5100	44.5100	+28.086%	5	481	+9.840%
2026-06-01	35.8500	35.8500	34.7500	34.7500	+7.585%	25	481	+40.691%
2026-05-29	33.0000	33.0000	32.0000	32.3000	-8.369%	4	506	+51.362%
2026-05-28	36.0000	36.0000	35.2500	35.2500	-5.496%	11	505	+38.695%
2026-05-27	36.9000	37.3000	36.8000	37.3000	+5.966%	48	515	+31.072%
2026-05-26	33.9000	35.2000	33.9000	35.2000	+6.505%	4	538	+38.892%
2026-05-22	31.8500	33.0500	31.8000	33.0500	+6.613%	14	535	+47.927%
2026-05-20	30.3700	31.0000	30.2000	31.0000	+2.649%	237	535	+57.710%
2026-05-19	31.9500	31.9500	30.2000	30.2000	-11.176%	9	459	+61.887%
2026-05-18	31.6500	34.0000	31.5900	34.0000	+7.937%	27	459	+43.794%
2026-05-15	30.7500	32.3000	29.9500	31.5000	+4.374%	27	459	+55.206%
2026-05-14	30.5700	30.5700	30.1800	30.1800	+5.193%	5	449	+61.995%
2026-05-13	28.4500	29.2500	28.1900	28.6900	+7.655%	8	432	+70.408%
2026-05-12	26.6500	28.5500	26.6500	26.6500	+6.771%	76	432	+83.452%
2026-05-11	30.5200	30.7200	24.9600	24.9600	-21.137%	12	432	+95.873%
2026-05-08	34.5000	34.5000	30.6000	31.6500	-1.094%	12	431	+54.471%
2026-05-07	31.4000	32.9500	31.2500	32.0000	+0.629%	100	431	+52.781%
2026-05-06	32.1000	32.1000	31.3800	31.8000	+0.315%	9	386	+53.742%
2026-05-05	30.8800	31.7000	30.8800	31.7000	+9.197%	6	382	+54.227%
2026-05-04	32.2000	32.2000	29.0100	29.0300	-13.678%	10	382	+68.412%
2026-05-01	33.8000	33.9500	32.9900	33.6300	-5.798%	35	388	+45.376%
2026-04-30	36.5000	36.5000	35.5900	35.7000	-11.061%	10	388	+36.947%
2026-04-29	39.5000	40.3000	39.5000	40.1400	+16.517%	12	384	+21.799%
2026-04-28	34.5000	34.5000	34.3500	34.4500	+2.560%	32	383	+41.916%
2026-04-27	32.8000	33.5900	32.8000	33.5900	+2.565%	6	371	+45.549%
2026-04-24	32.7600	32.7600	32.4200	32.7500	-1.652%	23	372	+49.282%
2026-04-23	33.3600	33.3600	33.2800	33.3000	+9.539%	32	371	+46.817%
2026-04-22	29.4600	30.4000	29.4600	30.4000	-7.176%	9	368	+60.822%
2026-04-21	31.7000	32.7500	31.7000	32.7500	+9.349%	17	362	+49.282%
2026-04-17	28.6000	30.2000	28.6000	29.9500	-8.772%	6	362	+63.239%
2026-04-16	36.1500	36.1500	32.2500	32.8300	-9.559%	34	359	+48.919%
2026-04-15	35.6500	36.3000	35.6500	36.3000	-3.968%	15	347	+34.683%
2026-04-14	39.8300	39.8300	37.5500	37.8000	-13.699%	18	349	+29.339%
2026-04-13	43.8000	44.4500	43.3000	43.8000	-6.510%	35	342	+11.621%
2026-04-10	46.9000	46.9000	46.8500	46.8500	+14.408%	7	342	+4.354%
2026-04-08	40.7500	40.9500	40.7500	40.9500	-6.826%	15	342	+19.389%
2026-04-06	43.9500	43.9500	43.9500	43.9500	-5.687%	1	342	+11.240%
2026-04-02	49.1500	49.1500	46.5000	46.6000	+3.326%	18	339	+4.914%
2026-04-01	43.8500	45.2000	43.5000	45.1000	-1.957%	20	339	+8.404%
2026-03-31	48.1000	48.2000	45.9500	46.0000	-13.126%	20	336	+6.283%
2026-03-30	51.4500	52.9500	51.0000	52.9500	+1.050%	24	334	-7.668%
2026-03-27	52.4000	52.4000	52.4000	52.4000	+14.786%	10	336	-6.698%
2026-03-26	45.6000	45.6500	45.5000	45.6500	+14.411%	19	326	+7.097%
2026-03-25	39.0000	40.7500	39.0000	39.9000	-4.431%	31	308	+22.531%
2026-03-24	40.2000	43.4000	40.2000	41.7500	+27.093%	19	305	+17.102%
2026-03-23	32.9500	34.6500	32.8500	32.8500	-4.199%	17	301	+48.828%
2026-03-20	34.2100	34.2900	34.2100	34.2900	-1.324%	48	291	+42.578%
2026-03-19	35.2000	35.2000	34.7500	34.7500	+5.784%	82	271	+40.691%
2026-03-18	32.7500	33.1000	32.4900	32.8500	+8.059%	12	296	+48.828%
2026-03-17	32.4000	32.4000	30.3400	30.4000	-8.571%	57	289	+60.822%
2026-03-16	33.8500	34.6500	33.2000	33.2500	-7.639%	42	262	+47.038%
2026-03-13	35.6500	36.0000	35.5000	36.0000	-6.005%	15	240	+35.806%
2026-03-12	38.1000	38.3500	38.1000	38.3000	+4.218%	27	228	+27.650%
2026-03-11	37.9500	37.9500	36.7500	36.7500	-4.122%	7	207	+33.034%
2026-03-09	38.6500	38.6500	36.4100	38.3300	+0.762%	12	200	+27.550%
2026-03-06	37.6600	38.4000	37.6600	38.0400	+8.222%	6	208	+28.523%
2026-03-05	32.9700	35.1500	32.9700	35.1500	+8.958%	3	206	+39.090%
2026-03-04	34.7800	34.7800	32.2600	32.2600	-27.113%	4	205	+51.550%
2026-03-03	44.2600	44.2600	44.2600	44.2600	+4.510%	1	204	+10.461%
2026-03-02	42.3500	42.3500	42.3500	42.3500	-8.432%	1	204	+15.443%
2026-02-27	45.6000	46.3500	45.6000	46.2500	+10.540%	3	204	+5.708%
2026-02-25	47.1000	47.1000	41.8400	41.8400	-18.393%	8	211	+16.850%
2026-02-19	50.5500	51.2700	50.5500	51.2700	-3.319%	8	211	-4.642%
2026-02-13	53.0300	53.0300	53.0300	53.0300	-20.316%	1	206	-7.807%
2026-02-12	66.3500	66.5500	66.1500	66.5500	+30.158%	29	206	-26.536%
2026-02-09	51.1300	51.1300	51.1300	51.1300	-6.612%	1	183	-4.381%
2026-02-06	54.7500	54.7500	54.7500	54.7500	-7.439%	1	183	-10.703%
2026-02-05	58.9500	59.1500	58.9500	59.1500	+19.447%	2	184	-17.346%
2026-02-04	47.9900	51.3000	47.9900	49.5200	+15.190%	44	184	-1.272%
2026-02-03	41.4000	42.9900	41.4000	42.9900	+11.662%	19	182	+13.724%
2026-02-02	38.5000	38.5000	38.5000	38.5000	+11.336%	1	175	+26.987%
2026-01-30	34.5800	34.5800	34.5800	34.5800	-0.917%	1	176	+41.382%
2026-01-29	33.9500	35.3300	33.9500	34.9000	+16.957%	3	177	+40.086%
2026-01-28	29.1200	29.8400	29.1200	29.8400	+5.891%	3	176	+63.840%
2026-01-26	28.1800	28.1800	28.1800	28.1800	+3.985%	2	175	+73.492%
2026-01-23	27.0000	27.1000	27.0000	27.1000	+7.668%	6	173	+80.406%
2026-01-22	25.3500	25.3500	25.1000	25.1700	+25.850%	32	174	+94.239%
2026-01-13	20.0000	20.0000	20.0000	20.0000	-9.256%	2	148	+144.450%
2026-01-09	22.0400	22.0400	22.0400	22.0400	+5.455%	1	146	+121.824%
2026-01-07	21.6000	21.6000	20.9000	20.9000	+2.753%	6	145	+133.923%
2026-01-05	20.1700	20.3400	20.1700	20.3400	-18.575%	2	145	+140.364%
2025-12-31	25.0000	25.0000	24.9800	24.9800	+2.798%	3	148	+95.717%
2025-12-29	24.2000	24.4200	24.2000	24.3000	-1.220%	67	148	+101.193%
2025-12-19	24.6000	24.6500	24.6000	24.6000	+26.804%	7	146	+98.740%
2025-12-09	19.7000	19.9500	19.1000	19.4000	-10.393%	46	145	+152.010%
2025-12-05	21.6500	21.6500	21.6500	21.6500	-6.033%	2	123	+125.820%
2025-12-02	23.1500	23.1500	23.0400	23.0400	-2.579%	4	123	+112.196%
2025-12-01	23.8000	23.8000	23.6500	23.6500	-6.890%	2	122	+106.723%
2025-11-26	25.5000	25.5000	25.4000	25.4000	-9.609%	2	120	+92.480%
2025-11-25	28.2500	28.2500	28.1000	28.1000	-9.733%	10	120	+73.986%
2025-11-20	31.1300	31.1300	31.1300	31.1300	+48.947%	1	120	+57.051%
2025-11-07	20.9500	20.9500	20.9000	20.9000	+62.646%	8	119	+133.923%
2025-10-27	12.8500	12.8500	12.8500	12.8500	-4.461%	1	110	+280.467%
2025-10-10	13.4500	13.4500	13.4500	13.4500	+9.172%	4	110	+263.494%
2025-10-07	12.1700	12.3200	12.1700	12.3200	+7.598%	2	111	+296.834%
2025-10-06	11.5500	11.5500	11.4500	11.4500	-11.446%	3	111	+326.987%
2025-09-18	12.9300	12.9300	12.9300	12.9300	-27.563%	3	111	+278.113%
2025-09-05	17.8400	17.8500	17.8400	17.8500	+9.174%	2	108	+173.894%
2025-09-02	16.5000	16.5500	16.3500	16.3500	-7.887%	7	109	+199.021%
2025-08-29	17.5500	17.9500	17.4000	17.7500	+8.896%	65	64	+175.437%
2025-08-28	16.3000	16.3000	16.3000	16.3000	-6.322%	2	64	+199.939%
2025-08-26	17.4000	17.4000	17.4000	17.4000	-4.396%	1	62	+180.977%
2025-08-21	18.0000	18.2000	17.9500	18.2000	+30.560%	20	62	+168.626%
2025-07-29	13.9400	13.9400	13.9400	13.9400	-1.135%	1	47	+250.717%
2025-07-28	15.0500	15.0500	14.1000	14.1000	-25.397%	5	48	+246.738%
2025-07-02	18.9000	18.9000	18.9000	18.9000	+2.162%	1	51	+158.677%
2025-06-26	18.5000	18.5000	18.5000	18.5000	-4.737%	2	54	+164.270%
2025-06-25	20.0600	20.0600	19.4200	19.4200	-26.439%	2	56	+151.751%
2025-06-18	26.4000	26.4000	26.4000	26.4000	-16.456%	1	57	+85.189%
2025-06-09	31.6000	31.6000	31.6000	31.6000	-3.951%	1	57	+54.715%
2025-05-22	32.9000	32.9000	32.9000	32.9000	-3.773%	1	57	+48.602%
2025-05-21	34.1900	34.1900	34.1900	34.1900	-7.269%	2	57	+42.995%
2025-05-15	36.8700	36.8700	36.8700	36.8700	-25.364%	15	55	+32.601%
2025-05-09	49.4000	49.4000	49.4000	49.4000	+1.230%	14	40	-1.032%
2025-05-08	48.8000	48.8000	48.8000	48.8000	-9.797%	1	40	+0.184%
2025-05-07	52.1400	54.1000	52.1400	54.1000	+2.793%	2	40	-9.630%
2025-04-30	52.6300	52.6300	52.6300	52.6300	-0.227%	2	38	-7.106%
2025-04-24	52.7500	52.7500	52.7500	52.7500	-16.270%	5	36	-7.318%
2025-04-15	63.0000	63.0000	63.0000	63.0000	-5.078%	1	31	-22.397%
2025-04-03	66.3700	66.3700	66.3700	66.3700	+21.113%	1	31	-26.337%
2025-03-26	54.8000	54.8000	54.8000	54.8000	-8.636%	1	32	-10.785%
2025-03-19	59.9800	59.9800	59.9800	59.9800	-3.755%	1	31	-18.489%
2025-03-11	62.3200	62.3200	62.3200	62.3200	+19.479%	1	30	-21.550%
2025-03-06	52.1600	52.1600	52.1600	52.1600	-7.304%	1	30	-6.269%
2025-03-04	56.7500	56.7500	56.2700	56.2700	+14.954%	3	31	-13.115%
2025-02-25	48.9500	48.9500	48.9500	48.9500	+30.186%	1	30	-0.123%
2025-02-21	37.6000	37.6000	37.6000	37.6000	+4.532%	4	30	+30.027%
2025-02-14	35.9700	35.9700	35.9700	35.9700	+3.511%	2	27	+35.919%
2025-02-13	34.7500	34.7500	34.7500	34.7500	-9.387%	2	26	+40.691%
2025-01-17	38.3500	38.3500	38.3500	38.3500	-19.263%	2	26	+27.484%
2025-01-10	47.5000	47.5000	47.5000	47.5000	+12.827%	2	26	+2.926%
2025-01-08	42.1000	42.1000	42.1000	42.1000	+8.087%	1	25	+16.128%
2024-12-04	39.0100	39.0100	38.9500	38.9500	-7.262%	146	25	+25.520%
2024-12-02	41.3900	42.0000	41.3900	42.0000	-1.639%	155	161	+16.405%
2024-11-27	42.7000	42.7000	42.7000	42.7000	-2.244%	1	10	+14.496%
2024-11-15	43.6800	43.6800	43.6800	43.6800	+8.387%	2	10	+11.928%
2024-11-11	40.3000	40.3000	40.3000	40.3000	-19.448%	1	10	+21.315%
2024-11-07	50.0300	50.0300	50.0300	50.0300	-18.385%	1	10	-2.279%
2024-10-30	61.3000	61.3000	61.3000	61.3000	+1.122%	1	9	-20.245%
2024-10-29	60.6200	60.6200	60.6200	60.6200	-5.074%	1	9	-19.350%
2024-10-23	63.8600	63.8600	63.8600	63.8600	-1.344%	1	9	-23.442%
2024-10-17	65.3500	65.3500	64.7300	64.7300	-1.401%	4	8	-24.471%
2024-10-16	65.6500	65.6500	65.6500	65.6500	-1.426%	1	7	-25.529%
2024-10-15	65.1000	67.3000	64.5000	66.6000	-14.253%	5	8	-26.592%
2024-10-01	77.6400	77.6700	77.6400	77.6700	+3.285%	2	10	-37.054%
2024-09-25	74.5000	75.2000	74.5000	75.2000	+10.264%	2	11	-34.987%
2024-08-29	68.2000	68.2000	68.2000	68.2000	-3.221%	1	10	-28.314%
2024-08-28	70.4700	70.4700	70.4700	70.4700	+30.718%	1	9	-30.623%
2024-07-23	53.9100	53.9100	53.9100	53.9100	-9.698%	2	8	-9.312%
2024-07-11	59.7000	59.7000	59.7000	59.7000	-2.131%	1	6	-18.107%
2024-07-08	61.0000	61.0000	61.0000	61.0000	+3.653%	1	6	-19.852%
2024-06-12	58.8500	58.8500	58.8500	58.8500	-5.310%	1	5	-16.924%
2024-06-11	62.1500	62.1500	62.1500	62.1500	-11.856%	1	6	-21.335%
2024-04-29	70.5100	70.5100	70.5100	70.5100	+7.813%	4	5	-30.662%
2024-04-24	65.4000	65.4000	65.4000	65.4000	-3.965%	4	5	-25.245%
2024-04-17	68.1000	68.1000	68.1000	68.1000	-3.404%	1	1	-28.209%
2024-04-16	70.5000	70.5000	70.5000	70.5000	0.000%	1	1	-30.652%