Dark

COIN20260918P210
COIN Sep 18 2026 210.00 Put (COIN260918P00210000)
option OPRA

EOD

Aug 3, 2026

62.24+1.949%(+1.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	61.5700	62.2400	61.5700	62.2400	+1.949%	2	2,317	0.000%
2026-07-31	69.8600	69.8600	61.0500	61.0500	+22.149%	38	2,317	+1.949%
2026-07-30	52.8800	53.0400	49.9800	49.9800	+2.544%	43	2,345	+24.530%
2026-07-27	48.9800	48.9800	48.7400	48.7400	-12.809%	7	2,340	+27.698%
2026-07-24	57.0000	57.6500	55.9000	55.9000	+4.039%	6	2,343	+11.342%
2026-07-23	52.1000	53.7300	52.1000	53.7300	+16.804%	3	2,342	+15.838%
2026-07-22	46.0000	46.0000	46.0000	46.0000	+9.707%	2	2,343	+35.304%
2026-07-21	41.9400	41.9400	41.9300	41.9300	-22.681%	2	2,343	+48.438%
2026-07-20	53.6200	54.2300	53.6200	54.2300	-8.287%	4	2,341	+14.770%
2026-07-17	57.6700	59.1300	57.6700	59.1300	+17.043%	6	2,337	+5.260%
2026-07-15	50.5200	50.5200	50.5200	50.5200	-9.071%	12	2,331	+23.199%
2026-07-14	55.5600	55.5600	55.5600	55.5600	-5.462%	1	2,319	+12.023%
2026-07-13	56.9000	58.7700	56.9000	58.7700	+17.072%	13	2,318	+5.904%
2026-07-06	53.7200	53.7200	50.2000	50.2000	-6.500%	2	2,305	+23.984%
2026-07-02	49.0500	53.6900	49.0500	53.6900	-3.261%	3	2,305	+15.925%
2026-07-01	59.4500	59.5000	55.5000	55.5000	-19.143%	4	2,305	+12.144%
2026-06-30	70.4500	70.4500	68.6400	68.6400	+6.518%	6	2,305	-9.324%
2026-06-29	64.4400	64.4400	64.4400	64.4400	-6.269%	1	2,300	-3.414%
2026-06-25	66.3200	68.7500	66.3200	68.7500	+5.900%	2	2,300	-9.469%
2026-06-24	60.4700	64.9200	60.4700	64.9200	+12.944%	8	2,300	-4.128%
2026-06-23	57.4800	57.4800	57.4800	57.4800	+6.682%	3	2,295	+8.281%
2026-06-22	54.0000	54.0000	53.8800	53.8800	+1.373%	3	2,298	+15.516%
2026-06-18	53.1500	53.1500	53.1500	53.1500	+5.040%	2	2,297	+17.103%
2026-06-17	50.5500	50.6000	50.5500	50.6000	+5.593%	3	2,297	+23.004%
2026-06-15	51.0200	51.0200	47.9200	47.9200	-23.057%	14	2,297	+29.883%
2026-06-10	62.2800	62.2800	62.2800	62.2800	-2.413%	1	2,298	-0.064%
2026-06-09	61.8800	63.8200	61.8800	63.8200	+10.377%	5	2,299	-2.476%
2026-06-08	57.6700	57.8200	57.6700	57.8200	-12.194%	2	2,294	+7.644%
2026-06-05	67.3100	67.3100	65.7500	65.8500	+16.797%	5	2,295	-5.482%
2026-06-04	56.3800	56.3800	56.3800	56.3800	+2.509%	1	2,292	+10.394%
2026-06-03	53.0300	55.0000	53.0300	55.0000	+21.145%	2	2,292	+13.164%
2026-06-01	45.0500	45.4000	43.1000	45.4000	+8.821%	7	2,292	+37.093%
2026-05-29	41.7200	41.7200	41.7200	41.7200	-8.908%	1	2,294	+49.185%
2026-05-28	46.0900	46.1200	45.8000	45.8000	+11.789%	4	2,294	+35.895%
2026-05-22	41.4700	41.4700	40.9700	40.9700	+4.917%	3	2,294	+51.916%
2026-05-20	39.5000	39.5000	39.0500	39.0500	-8.826%	32	2,294	+59.385%
2026-05-19	42.8300	42.8300	42.8300	42.8300	-0.971%	1	2,290	+45.319%
2026-05-18	42.5800	43.2500	42.5800	43.2500	+12.338%	6	2,290	+43.908%
2026-05-15	40.2500	41.0000	38.5000	38.5000	+18.644%	503	2,290	+61.662%
2026-05-14	35.1000	35.1000	31.0000	32.4500	-12.416%	72	1,804	+91.803%
2026-05-13	37.1500	37.1500	37.0500	37.0500	+4.958%	4	1,790	+67.989%
2026-05-12	34.8500	36.7500	33.0000	35.3000	+8.883%	59	1,790	+76.317%
2026-05-11	33.5000	33.8000	31.8000	32.4200	-22.993%	19	1,790	+91.980%
2026-05-08	42.2000	42.2000	42.1000	42.1000	+2.984%	4	1,790	+47.838%
2026-05-07	40.3000	41.9000	39.6000	40.8800	+1.666%	97	1,790	+52.250%
2026-05-06	40.8500	41.1000	40.0800	40.2100	-0.716%	6	1,782	+54.787%
2026-05-05	39.3000	40.5000	39.3000	40.5000	+11.878%	5	1,781	+53.679%
2026-05-04	37.6000	37.6000	36.2000	36.2000	-15.023%	501	1,781	+71.934%
2026-05-01	42.6000	42.6000	42.6000	42.6000	-5.690%	2	1,281	+46.103%
2026-04-30	47.0000	47.0000	45.1700	45.1700	+4.681%	17	1,281	+37.791%
2026-04-28	43.1500	43.1500	43.1500	43.1500	+2.372%	2	1,281	+44.241%
2026-04-27	41.8000	42.1500	41.8000	42.1500	+5.931%	17	1,281	+47.663%
2026-04-24	39.7900	39.7900	39.7900	39.7900	+5.181%	1	1,281	+56.421%
2026-04-22	38.6400	38.6400	37.7500	37.8300	-9.541%	5	1,281	+64.526%
2026-04-21	41.8200	41.8200	41.8200	41.8200	+13.395%	2	1,280	+48.828%
2026-04-20	37.5900	37.5900	36.8800	36.8800	-3.582%	2	1,280	+68.764%
2026-04-17	37.4700	38.3500	35.6000	38.2500	-8.493%	35	1,281	+62.719%
2026-04-16	45.2000	45.2000	40.6500	41.8000	-7.787%	32	1,275	+48.900%
2026-04-15	44.3300	45.3500	44.3300	45.3300	-3.450%	8	1,291	+37.304%
2026-04-14	48.0500	48.0500	46.8000	46.9500	-14.090%	24	1,295	+32.567%
2026-04-13	54.6500	54.6500	54.6500	54.6500	-4.224%	1	1,294	+13.888%
2026-04-10	57.0600	57.0600	57.0600	57.0600	+27.823%	1	1,293	+9.078%
2026-04-08	44.6400	44.6400	44.6400	44.6400	-21.753%	1	1,292	+39.427%
2026-04-07	56.9000	57.0500	56.9000	57.0500	+8.357%	2	1,291	+9.097%
2026-04-06	52.7000	52.7000	52.5800	52.6500	-8.195%	7	1,291	+18.215%
2026-04-02	57.3500	57.3500	57.3500	57.3500	-8.313%	1	1,291	+8.527%
2026-03-27	62.4000	62.5500	62.4000	62.5500	+12.097%	26	1,291	-0.496%
2026-03-26	54.4000	55.8000	54.4000	55.8000	+13.878%	2	1,291	+11.541%
2026-03-25	47.8500	50.1500	47.2500	49.0000	+15.976%	40	1,291	+27.020%
2026-03-23	41.3500	42.2500	41.3500	42.2500	-4.086%	5	1,270	+47.314%
2026-03-20	42.1000	44.0500	42.1000	44.0500	+8.311%	49	1,269	+41.294%
2026-03-18	41.2000	41.2000	40.6700	40.6700	+6.886%	13	1,269	+53.037%
2026-03-17	39.0000	39.4500	37.9400	38.0500	-7.533%	23	1,269	+63.574%
2026-03-16	41.2000	43.1500	41.1500	41.1500	-7.111%	50	1,248	+51.252%
2026-03-13	44.7500	44.7500	44.2000	44.3000	-1.774%	37	1,203	+40.497%
2026-03-11	45.5000	45.7500	45.1000	45.1000	0.000%	4	1,176	+38.004%
2026-03-09	45.1000	45.1000	45.1000	45.1000	-2.105%	6	1,175	+38.004%
2026-03-06	46.0700	46.0700	46.0700	46.0700	+7.766%	52	1,301	+35.099%
2026-03-05	41.0000	43.2000	41.0000	42.7500	+7.062%	9	1,327	+45.591%
2026-03-04	42.9900	43.3000	39.8500	39.9300	-24.802%	392	1,328	+55.873%
2026-03-02	53.1000	53.1000	53.1000	53.1000	-6.134%	1	1,357	+17.213%
2026-02-27	55.5000	56.5700	55.5000	56.5700	+5.149%	3	1,356	+10.023%
2026-02-26	53.8000	53.8000	53.8000	53.8000	+4.163%	1	1,356	+15.688%
2026-02-25	52.5500	52.5500	51.6500	51.6500	-21.145%	2	1,356	+20.503%
2026-02-24	65.5000	65.5000	65.5000	65.5000	+3.312%	1	1,356	-4.977%
2026-02-23	63.4000	63.4000	63.4000	63.4000	+8.191%	2	1,355	-1.830%
2026-02-17	58.7500	58.7500	58.6000	58.6000	-3.950%	18	1,355	+6.212%
2026-02-13	61.0100	61.0100	61.0100	61.0100	-20.848%	1	1,354	+2.016%
2026-02-12	78.0000	78.0000	77.0800	77.0800	+8.870%	2	1,354	-19.253%
2026-02-11	69.1000	70.8000	69.1000	70.8000	+16.180%	2	1,355	-12.090%
2026-02-09	60.9400	60.9400	60.9400	60.9400	+20.961%	1	1,353	+2.133%
2026-02-03	50.3800	50.3800	50.3800	50.3800	+5.353%	1	1,354	+23.541%
2026-02-02	47.2300	47.8200	47.2300	47.8200	+7.995%	2	1,353	+30.155%
2026-01-30	43.0800	44.2800	43.0800	44.2800	+0.408%	2	1,355	+40.560%
2026-01-29	42.0500	44.5000	42.0500	44.1000	+24.858%	9	1,355	+41.134%
2026-01-26	35.0000	36.3600	35.0000	35.3200	+11.596%	21	1,355	+76.217%
2026-01-22	32.3500	32.3500	31.6500	31.6500	-2.555%	26	1,349	+96.651%
2026-01-20	32.4700	32.4800	32.4700	32.4800	+12.895%	4	1,329	+91.626%
2026-01-16	28.5600	28.7700	28.5600	28.7700	+6.556%	14	1,319	+116.336%
2026-01-12	26.6000	27.0000	26.6000	27.0000	-1.460%	2	1,319	+130.519%
2026-01-07	27.4500	27.6000	27.0000	27.4000	+7.199%	80	1,318	+127.153%
2026-01-05	25.9300	25.9300	25.5600	25.5600	-20.547%	4	1,244	+143.505%
2025-12-31	32.1700	32.1700	32.1700	32.1700	+5.303%	1	1,243	+93.472%
2025-12-29	30.6500	30.6500	30.5500	30.5500	+2.827%	2	1,243	+103.732%
2025-12-24	29.8600	29.8600	29.7100	29.7100	+0.541%	2	1,243	+109.492%
2025-12-23	29.9800	29.9800	29.5500	29.5500	-1.990%	4	1,243	+110.626%
2025-12-19	30.6000	30.6500	30.1500	30.1500	+5.604%	402	1,041	+106.434%
2025-12-02	28.3700	28.5500	28.3700	28.5500	-8.199%	2	641	+118.004%
2025-12-01	31.1500	31.1500	31.1000	31.1000	+13.091%	2	641	+100.129%
2025-11-28	27.8000	27.8000	27.2900	27.5000	-20.635%	3	641	+126.327%
2025-11-25	34.7500	34.7500	34.6500	34.6500	+8.621%	10	642	+79.625%
2025-11-24	33.0100	33.1400	31.9000	31.9000	-18.205%	3	642	+95.110%
2025-11-21	36.5000	39.0500	35.4000	39.0000	+2.228%	8	642	+59.590%
2025-11-20	30.8600	38.1500	30.8600	38.1500	+8.535%	252	638	+63.145%
2025-11-19	32.5000	35.1500	32.5000	35.1500	+12.014%	8	392	+77.070%
2025-11-18	31.3800	31.3800	31.3800	31.3800	-4.995%	41	388	+98.343%
2025-11-17	30.9000	33.0300	30.9000	33.0300	+10.839%	8	388	+88.435%
2025-11-14	29.8000	29.8000	29.8000	29.8000	+24.167%	1	382	+108.859%
2025-11-13	24.0000	24.0000	24.0000	24.0000	+4.941%	2	381	+159.333%
2025-11-07	22.8700	22.8700	22.8700	22.8700	+28.845%	1	379	+172.147%
2025-10-31	17.7500	17.7500	17.7500	17.7500	+5.216%	1	379	+250.648%
2025-10-29	17.1700	17.1700	16.8700	16.8700	+4.265%	2	378	+268.939%
2025-10-27	15.8000	16.1800	15.8000	16.1800	-10.161%	2	378	+284.672%
2025-10-24	18.0100	18.0100	18.0100	18.0100	-4.049%	2	378	+245.586%
2025-10-21	18.7700	18.7700	18.7700	18.7700	+5.449%	2	379	+231.593%
2025-10-20	17.8000	17.8000	17.8000	17.8000	-1.111%	1	377	+249.663%
2025-10-13	18.0000	18.0000	18.0000	18.0000	+34.831%	2	376	+245.778%
2025-10-10	13.3500	13.3500	13.3500	13.3500	-4.095%	1	374	+366.217%
2025-10-09	13.9200	13.9200	13.9200	13.9200	-7.815%	1	375	+347.126%
2025-10-02	15.5000	15.5000	15.1000	15.1000	-10.914%	2	374	+312.185%
2025-10-01	16.8300	16.9500	16.8300	16.9500	-20.235%	2	374	+267.198%
2025-09-26	21.2500	21.2500	21.2500	21.2500	+5.198%	2	372	+192.894%
2025-09-25	19.7500	20.3000	19.7500	20.2000	+27.445%	31	370	+208.119%
2025-09-19	15.8500	15.8500	15.8500	15.8500	-4.518%	4	339	+292.681%
2025-09-18	16.6000	16.6000	16.6000	16.6000	-8.791%	2	343	+274.940%
2025-09-15	18.2000	18.2000	18.2000	18.2000	0.000%	1	345	+241.978%
2025-09-11	18.4100	18.4100	18.0000	18.2000	-7.379%	3	346	+241.978%
2025-09-09	19.5500	19.6500	19.5500	19.6500	-7.529%	4	345	+216.743%
2025-09-08	21.2500	21.2500	21.2500	21.2500	+2.163%	2	349	+192.894%
2025-09-05	20.7500	20.8000	20.7500	20.8000	+0.241%	6	347	+199.231%
2025-09-02	20.7500	20.7500	20.7500	20.7500	-6.742%	1	341	+199.952%
2025-08-26	22.2000	22.2500	22.1000	22.2500	+9.877%	295	90	+179.730%
2025-08-22	20.2500	20.2500	20.2500	20.2500	-17.683%	1	90	+207.358%
2025-08-20	24.5500	24.6000	24.5500	24.6000	+16.038%	19	91	+153.008%
2025-08-14	21.2000	21.2000	21.2000	21.2000	-9.130%	1	79	+193.585%
2025-08-08	23.3300	23.3300	23.3300	23.3300	+1.303%	3	78	+166.781%
2025-08-07	22.0900	23.0300	22.0900	23.0300	-4.241%	2	78	+170.256%
2025-08-06	25.9000	25.9000	24.0500	24.0500	+4.293%	4	78	+158.794%
2025-08-04	23.0600	23.0600	23.0600	23.0600	-1.872%	1	76	+169.905%
2025-08-01	23.1000	23.5000	23.1000	23.5000	+43.643%	2	75	+164.851%
2025-07-31	16.5000	16.5000	16.3600	16.3600	-4.272%	42	75	+280.440%
2025-07-28	17.0900	17.0900	17.0900	17.0900	+8.854%	2	35	+264.190%
2025-07-22	15.7000	15.7000	15.7000	15.7000	+4.667%	1	34	+296.433%
2025-07-21	15.5000	15.5000	15.0000	15.0000	-3.226%	2	33	+314.933%
2025-07-18	15.5000	15.5000	15.5000	15.5000	-13.165%	1	32	+301.548%
2025-07-16	17.8500	17.8500	17.8500	17.8500	-9.160%	8	32	+248.683%
2025-07-11	19.6500	19.6500	19.6500	19.6500	+2.611%	1	36	+216.743%
2025-07-10	19.1500	19.1500	19.1500	19.1500	-3.769%	9	36	+225.013%
2025-07-09	19.9000	19.9000	19.9000	19.9000	-17.769%	8	27	+212.764%
2025-07-02	24.2000	24.2000	24.2000	24.2000	+11.316%	1	19	+157.190%
2025-06-26	21.7400	21.7400	21.7400	21.7400	-2.990%	5	19	+186.293%
2025-06-25	22.4100	22.4100	22.4100	22.4100	-23.698%	5	24	+177.733%
2025-06-23	29.3700	29.3700	29.3700	29.3700	+0.410%	1	19	+111.917%
2025-06-20	29.2500	29.2500	29.2500	29.2500	-7.290%	2	20	+112.786%
2025-06-18	31.5500	31.5500	31.5500	31.5500	-18.686%	1	19	+97.274%
2025-06-05	38.8000	38.8000	38.8000	38.8000	+1.704%	5	19	+60.412%
2025-06-04	38.1500	38.1500	38.1500	38.1500	-0.651%	1	24	+63.145%
2025-06-03	38.4000	38.4000	38.4000	38.4000	+2.427%	10	24	+62.083%
2025-05-22	39.5500	39.5500	37.4000	37.4900	-36.078%	7	28	+66.018%
2025-05-09	58.6500	58.6500	58.6500	58.6500	-2.494%	10	25	+6.121%
2025-04-29	60.0000	60.1500	60.0000	60.1500	+1.263%	2	25	+3.475%
2025-04-25	59.3500	59.4000	59.3500	59.4000	-18.908%	4	24	+4.781%
2025-04-15	73.2500	73.2500	73.2500	73.2500	-12.798%	1	23	-15.031%
2025-04-07	84.0000	84.0000	84.0000	84.0000	+20.361%	1	22	-25.905%
2025-04-02	74.1400	74.1400	69.7900	69.7900	+4.492%	3	22	-10.818%
2025-03-27	66.7900	66.7900	66.7900	66.7900	+3.695%	4	22	-6.812%
2025-03-26	64.4100	64.4100	64.4100	64.4100	-10.342%	1	22	-3.369%
2025-03-18	71.2000	71.8400	71.2000	71.8400	+2.629%	2	21	-13.363%
2025-03-11	70.0000	70.0000	70.0000	70.0000	-6.667%	2	22	-11.086%
2025-03-10	75.0000	75.0000	75.0000	75.0000	+26.220%	2	24	-17.013%
2025-03-07	59.4200	59.4200	59.4200	59.4200	-6.792%	2	24	+4.746%
2025-03-04	63.7500	63.7500	63.7500	63.7500	+3.105%	1	23	-2.369%
2025-03-03	53.7000	61.8300	53.7000	61.8300	+5.422%	6	24	+0.663%
2025-02-27	55.2300	58.6500	55.2300	58.6500	-1.263%	4	18	+6.121%
2025-02-25	59.4000	59.4000	59.4000	59.4000	+39.765%	1	14	+4.781%
2025-02-18	42.5000	42.5000	42.5000	42.5000	+5.616%	2	14	+46.447%
2025-02-13	40.2400	40.2400	40.2400	40.2400	-12.711%	4	14	+54.672%
2025-02-12	46.1000	46.1000	46.1000	46.1000	-15.876%	10	10	+35.011%
2025-01-10	54.8000	54.8000	54.8000	54.8000	+20.440%	2	19	+13.577%
2024-12-05	45.5000	45.5000	45.5000	45.5000	+0.331%	1	19	+36.791%
2024-12-04	45.3500	45.3500	45.3500	45.3500	-11.078%	1	19	+37.244%
2024-11-21	51.0000	51.0000	51.0000	51.0000	-34.405%	5	14	+22.039%
2024-10-15	75.0000	77.7500	75.0000	77.7500	-6.886%	14	14	-19.949%
2024-09-30	83.5000	83.5000	83.5000	83.5000	+2.769%	1	7	-25.461%
2024-09-27	81.2500	81.2500	81.2500	81.2500	-14.492%	2	6	-23.397%
2024-09-11	95.0200	95.0200	95.0200	95.0200	+4.728%	1	6	-34.498%
2024-09-06	90.7300	90.7300	90.7300	90.7300	+33.328%	2	7	-31.401%
2024-07-31	68.0000	68.1000	67.9000	68.0500	+3.656%	8	6	-8.538%
2024-07-19	65.4500	65.6500	65.4500	65.6500	-1.722%	4	4	-5.194%
2024-07-18	66.8000	66.8000	66.8000	66.8000	+1.985%	1	3	-6.826%
2024-07-16	65.5000	65.5000	65.5000	65.5000	-10.335%	1	3	-4.977%
2024-06-25	73.0500	73.0500	73.0500	73.0500	-0.205%	1	3	-14.798%
2024-06-21	73.2000	73.2000	73.2000	73.2000	+6.706%	2	3	-14.973%
2024-06-14	69.5500	69.5500	68.6000	68.6000	+1.932%	4	4	-9.271%
2024-06-13	67.0000	67.3000	67.0000	67.3000	+0.673%	2	4	-7.519%
2024-06-12	66.8500	66.8500	66.8500	66.8500	-7.217%	1	3	-6.896%
2024-06-11	72.0500	72.0500	72.0500	72.0500	+6.034%	1	3	-13.616%
2024-06-10	69.1000	69.1000	67.9500	67.9500	-6.880%	4	4	-8.403%
2024-05-21	72.9700	72.9700	72.9700	72.9700	-5.724%	1	2	-14.705%
2024-05-17	77.4000	77.4000	77.4000	77.4000	+3.990%	2	3	-19.587%
2024-05-15	74.4300	74.4300	74.4300	74.4300	+13.807%	1	2	-16.378%
2024-03-25	65.4000	65.4000	65.4000	65.4000	0.000%	2	1	-4.832%