Dark

COIN20260918P240
COIN Sep 18 2026 240.00 Put (COIN260918P00240000)
option OPRA

EOD

Aug 4, 2026

93.15+3.673%(+3.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	90.0600	93.1500	90.0600	93.1500	+3.673%	2	1,112	0.000%
2026-08-03	89.8500	89.8500	89.8500	89.8500	-1.502%	1	1,114	+3.673%
2026-07-31	100.4500	100.4500	91.2200	91.2200	+17.174%	5	1,115	+2.116%
2026-07-30	78.0000	78.0000	77.8000	77.8500	-0.929%	3	1,120	+19.653%
2026-07-28	78.5000	78.5800	78.5000	78.5800	-1.640%	10	1,120	+18.542%
2026-07-27	79.8900	79.8900	79.8900	79.8900	-1.541%	10	1,110	+16.598%
2026-07-23	81.1400	81.1400	81.1400	81.1400	+20.047%	1	1,117	+14.802%
2026-07-21	67.5900	67.5900	67.5900	67.5900	-15.881%	4	1,118	+37.816%
2026-07-20	80.3500	80.3500	80.3500	80.3500	+1.452%	3	1,122	+15.930%
2026-07-15	79.2000	79.2000	79.2000	79.2000	-2.929%	1	1,119	+17.614%
2026-07-14	81.1500	82.7300	81.1500	81.5900	-5.172%	4	1,120	+14.168%
2026-07-13	85.6900	86.0400	85.6900	86.0400	+3.203%	2	1,123	+8.264%
2026-07-08	83.3700	83.3700	83.3700	83.3700	+6.353%	1	1,123	+11.731%
2026-07-02	78.2700	78.3900	73.7500	78.3900	-13.601%	5	1,120	+18.829%
2026-07-01	90.7300	90.7300	90.7300	90.7300	-5.911%	1	1,120	+2.667%
2026-06-30	96.4300	96.4300	96.4300	96.4300	+5.101%	7	1,121	-3.401%
2026-06-29	91.7500	91.7500	91.7500	91.7500	-2.196%	1	1,126	+1.526%
2026-06-26	93.6000	93.8100	93.6000	93.8100	-5.338%	2	1,125	-0.704%
2026-06-25	92.9000	99.1000	92.9000	99.1000	+10.258%	16	1,126	-6.004%
2026-06-24	87.9800	89.8800	87.9800	89.8800	+6.594%	9	1,135	+3.638%
2026-06-23	84.3200	84.3200	84.3200	84.3200	+5.823%	10	1,127	+10.472%
2026-06-18	79.6800	79.6800	79.6800	79.6800	+7.851%	1	1,121	+16.905%
2026-06-16	73.8800	73.8800	73.8800	73.8800	-16.567%	1	1,121	+26.083%
2026-06-11	88.5500	88.5500	88.5500	88.5500	+0.969%	1	1,122	+5.195%
2026-06-10	87.2400	87.7000	87.2400	87.7000	+2.310%	2	1,122	+6.214%
2026-06-08	85.7200	85.7200	85.7200	85.7200	-7.729%	1	1,120	+8.668%
2026-06-05	90.7000	92.9000	90.7000	92.9000	+21.216%	3	1,121	+0.269%
2026-06-03	76.5900	76.6800	76.5900	76.6400	+10.848%	5	1,118	+21.542%
2026-05-28	69.7400	69.7400	69.0400	69.1400	-2.345%	6	1,121	+34.727%
2026-05-27	70.8000	70.8000	70.8000	70.8000	+3.509%	1	1,122	+31.568%
2026-05-26	65.7400	68.4000	65.7400	68.4000	+8.159%	9	1,121	+36.184%
2026-05-22	63.2400	63.2400	63.2400	63.2400	+0.605%	1	1,130	+47.296%
2026-05-18	64.3000	64.3000	62.8600	62.8600	+16.623%	4	1,130	+48.186%
2026-05-12	53.9000	53.9000	53.9000	53.9000	+2.471%	2	1,130	+72.820%
2026-05-11	57.6000	57.6000	52.6000	52.6000	-13.530%	3	1,130	+77.091%
2026-05-06	60.8300	60.8300	60.8300	60.8300	+2.390%	1	1,129	+53.132%
2026-05-05	59.4500	59.4500	59.4000	59.4100	+3.773%	12	1,130	+56.792%
2026-05-04	57.3000	57.3000	57.2500	57.2500	-21.034%	2	1,130	+62.707%
2026-04-29	72.5000	72.5000	72.5000	72.5000	+10.400%	1	1,131	+28.483%
2026-04-28	63.6000	65.6700	56.7500	65.6700	+9.359%	8	1,131	+41.846%
2026-04-23	60.0500	60.0500	60.0500	60.0500	+4.617%	40	1,127	+55.121%
2026-04-22	56.7300	57.4000	56.6500	57.4000	+2.941%	4	1,127	+62.282%
2026-04-21	55.7600	55.7600	55.7600	55.7600	-4.357%	1	1,128	+67.055%
2026-04-20	58.3000	58.3000	58.3000	58.3000	+8.163%	2	1,128	+59.777%
2026-04-17	58.7100	58.7100	53.7500	53.9000	-11.115%	19	1,128	+72.820%
2026-04-16	60.6400	60.6400	60.6400	60.6400	-20.701%	1	1,116	+53.611%
2026-04-13	76.3800	76.4700	76.3800	76.4700	-2.049%	2	1,115	+21.812%
2026-04-01	78.0700	78.0700	78.0700	78.0700	-0.038%	1	1,115	+19.316%
2026-03-31	82.8700	82.8700	78.1000	78.1000	-8.118%	8	1,114	+19.270%
2026-03-30	84.5000	85.3000	84.5000	85.0000	+14.017%	5	1,121	+9.588%
2026-03-24	74.0500	74.5500	74.0500	74.5500	+25.399%	20	1,122	+24.950%
2026-03-23	59.4500	59.4500	59.4500	59.4500	-4.020%	5	1,122	+56.686%
2026-03-19	64.8000	64.8000	61.9400	61.9400	+11.463%	2	1,122	+50.387%
2026-03-17	58.3600	58.3600	55.5700	55.5700	-10.559%	2	1,122	+67.626%
2026-03-16	62.1300	62.1300	62.1300	62.1300	-5.864%	1	1,122	+49.928%
2026-03-13	65.9500	66.0000	65.9500	66.0000	+2.088%	2	1,121	+41.136%
2026-03-09	64.5000	64.6500	64.5000	64.6500	+9.483%	2	1,121	+44.084%
2026-03-05	58.5000	60.5000	58.5000	59.0500	+1.635%	6	1,123	+57.748%
2026-03-04	65.7000	65.7000	58.1000	58.1000	-27.375%	15	1,121	+60.327%
2026-02-27	80.0000	80.0000	79.2200	80.0000	+10.193%	3	1,110	+16.438%
2026-02-25	72.6000	72.6000	72.6000	72.6000	-18.519%	1	1,112	+28.306%
2026-02-24	89.1000	89.1000	89.1000	89.1000	+6.388%	1	1,112	+4.545%
2026-02-19	83.7500	83.7500	83.7500	83.7500	-1.052%	1	1,113	+11.224%
2026-02-13	93.4300	93.4300	84.6400	84.6400	-18.639%	3	1,114	+10.054%
2026-02-12	103.5000	104.0300	103.5000	104.0300	+8.139%	5	1,114	-10.459%
2026-02-11	96.2000	96.2000	96.2000	96.2000	+14.252%	3	1,116	-3.170%
2026-02-09	84.1800	84.2000	84.1800	84.2000	-2.827%	4	1,113	+10.629%
2026-02-06	86.8700	88.2000	86.6500	86.6500	-13.367%	303	1,409	+7.501%
2026-02-05	94.4300	100.0200	94.4300	100.0200	+20.347%	7	1,411	-6.869%
2026-02-04	81.3000	85.6500	81.3000	83.1100	+10.357%	8	1,412	+12.080%
2026-02-03	72.5000	75.3100	72.5000	75.3100	+10.086%	15	1,406	+23.689%
2026-02-02	68.4100	68.4100	68.4100	68.4100	+3.762%	1	1,393	+36.164%
2026-01-30	65.9300	65.9300	65.9300	65.9300	+3.501%	1	1,393	+41.286%
2026-01-29	60.5500	63.7000	60.5500	63.7000	+13.224%	2	1,392	+46.232%
2026-01-28	56.7000	56.7000	56.2600	56.2600	+2.384%	3	1,392	+65.571%
2026-01-27	55.1500	55.1500	54.9500	54.9500	+1.346%	9	1,391	+69.518%
2026-01-26	54.2200	54.2200	54.2200	54.2200	+8.332%	1	1,382	+71.800%
2026-01-21	47.2900	50.0500	47.2900	50.0500	+3.495%	2	1,382	+86.114%
2026-01-20	46.7900	48.5400	46.3900	48.3600	+9.165%	304	1,382	+92.618%
2026-01-16	44.3000	44.3000	44.3000	44.3000	+0.545%	2	1,082	+110.271%
2026-01-15	44.0600	44.0600	44.0600	44.0600	+7.595%	1	1,082	+111.416%
2026-01-12	41.0000	41.0000	40.9500	40.9500	-3.805%	3	1,083	+127.473%
2026-01-09	43.4800	43.4800	42.5700	42.5700	+1.478%	21	1,081	+118.816%
2026-01-07	41.9000	42.5000	41.3000	41.9500	+4.094%	12	1,060	+122.050%
2026-01-06	39.2700	40.8500	39.2700	40.3000	+4.485%	4	1,058	+131.141%
2026-01-05	42.1500	42.1500	38.5700	38.5700	-15.175%	5	1,059	+141.509%
2026-01-02	47.8000	47.8500	45.4700	45.4700	-7.544%	15	1,059	+104.860%
2025-12-31	47.7800	49.1800	47.7800	49.1800	+6.797%	6	1,042	+89.406%
2025-12-30	46.4000	46.4000	45.6000	46.0500	-0.432%	4	1,042	+102.280%
2025-12-29	46.7200	46.7200	46.2500	46.2500	-1.491%	13	1,039	+101.405%
2025-12-26	46.9000	46.9500	46.9000	46.9500	+5.577%	2	1,040	+98.403%
2025-12-24	44.7000	44.7000	44.3200	44.4700	-0.958%	344	716	+109.467%
2025-12-23	44.9000	44.9000	44.9000	44.9000	+7.803%	1	716	+107.461%
2025-12-22	41.3400	41.7500	41.3400	41.6500	-4.909%	10	716	+123.649%
2025-12-19	44.7000	46.0000	43.8000	43.8000	-4.679%	54	716	+112.671%
2025-12-18	45.9500	45.9500	45.9500	45.9500	+5.366%	1	716	+102.720%
2025-12-17	41.2400	43.6100	41.1200	43.6100	+0.276%	7	716	+113.598%
2025-12-15	43.3900	43.4900	43.3900	43.4900	+10.018%	2	710	+114.187%
2025-12-11	39.5300	39.5300	39.5300	39.5300	+4.439%	1	709	+135.644%
2025-12-10	37.8000	37.8500	37.8000	37.8500	+4.587%	2	709	+146.103%
2025-12-09	35.8700	36.1900	35.8700	36.1900	-5.386%	2	709	+157.392%
2025-12-08	39.0600	39.0600	38.2500	38.2500	-6.342%	2	710	+143.529%
2025-12-05	40.8400	40.8400	40.8400	40.8400	-4.289%	1	711	+128.085%
2025-12-02	42.6700	42.6700	42.6700	42.6700	+7.671%	2	710	+118.303%
2025-11-28	39.6300	39.6300	39.6300	39.6300	-17.248%	1	708	+135.049%
2025-11-25	50.6000	50.6500	47.8900	47.8900	+5.137%	93	708	+94.508%
2025-11-24	48.0000	48.0000	45.5500	45.5500	-11.553%	3	787	+104.501%
2025-11-21	54.9500	54.9500	51.5000	51.5000	-4.364%	3	784	+80.874%
2025-11-20	52.6700	55.0500	52.6700	53.8500	+8.854%	63	785	+72.981%
2025-11-19	45.9700	50.2700	45.9700	49.4700	+7.078%	8	792	+88.296%
2025-11-18	46.2000	46.2000	46.2000	46.2000	+0.065%	1	784	+101.623%
2025-11-17	42.9500	47.2500	42.8500	46.1700	+12.227%	127	783	+101.754%
2025-11-14	41.0000	41.1400	41.0000	41.1400	+14.500%	2	794	+126.422%
2025-11-13	36.0400	36.0400	35.9300	35.9300	+10.046%	5	793	+159.254%
2025-11-12	32.6900	32.7700	32.0600	32.6500	+4.815%	86	788	+185.299%
2025-11-11	31.4500	31.4500	31.0000	31.1500	-13.472%	177	787	+199.037%
2025-11-06	34.5900	36.1700	34.5900	36.0000	+15.385%	134	640	+158.750%
2025-11-05	32.2000	32.2000	31.2000	31.2000	-5.455%	210	763	+198.558%
2025-11-04	30.8600	33.0000	30.8600	33.0000	+33.495%	3	553	+182.273%
2025-10-31	24.4900	24.7200	24.4900	24.7200	-9.451%	18	552	+276.820%
2025-10-30	27.3000	27.3000	27.3000	27.3000	+11.202%	39	553	+241.209%
2025-10-28	24.0000	24.5500	24.0000	24.5500	+2.121%	16	592	+279.430%
2025-10-27	24.0400	24.0400	24.0400	24.0400	-24.044%	2	589	+287.479%
2025-10-23	31.6500	31.6500	31.6500	31.6500	-4.525%	5	589	+194.313%
2025-10-22	32.7300	33.1500	32.7300	33.1500	+18.393%	3	589	+180.995%
2025-10-21	28.0000	28.0000	28.0000	28.0000	+5.660%	1	589	+232.679%
2025-10-20	26.8000	26.8000	26.2500	26.5000	-15.335%	83	589	+251.509%
2025-10-17	31.3000	31.3000	31.3000	31.3000	+3.814%	4	509	+197.604%
2025-10-16	30.1500	30.1500	30.1500	30.1500	+4.687%	8	505	+208.955%
2025-10-14	28.8000	28.8000	28.8000	28.8000	+5.109%	1	505	+223.438%
2025-10-13	27.4000	27.4000	27.4000	27.4000	+0.219%	1	504	+239.964%
2025-10-10	25.6500	27.3400	25.6500	27.3400	+32.397%	7	504	+240.710%
2025-10-09	21.7000	21.7000	20.6500	20.6500	-9.628%	7	504	+351.090%
2025-10-07	21.6400	23.2600	21.6400	22.8500	+6.032%	11	507	+307.659%
2025-10-06	21.5000	21.6000	21.3500	21.5500	-4.392%	11	507	+332.251%
2025-10-03	22.5400	22.5400	22.5400	22.5400	-0.265%	40	504	+313.265%
2025-10-02	22.6000	22.6000	22.6000	22.6000	-12.335%	20	504	+312.168%
2025-09-23	25.7800	25.7800	25.7800	25.7800	-3.878%	1	504	+261.327%
2025-09-22	26.8200	26.8200	26.8200	26.8200	+8.715%	1	504	+247.315%
2025-09-18	25.0900	25.2000	24.6700	24.6700	-18.311%	3	503	+277.584%
2025-09-17	30.2000	30.2000	30.2000	30.2000	+7.627%	1	505	+208.444%
2025-09-11	28.4200	28.4200	28.0600	28.0600	+0.250%	2	504	+231.967%
2025-09-10	27.7600	27.9900	27.7600	27.9900	-10.029%	2	505	+232.797%
2025-09-08	31.1100	31.1100	31.1100	31.1100	-0.128%	10	506	+199.421%
2025-09-03	31.3800	31.3800	31.1000	31.1500	-3.110%	75	496	+199.037%
2025-09-02	32.1100	32.1500	32.1100	32.1500	-5.162%	5	430	+189.736%
2025-08-19	31.7500	33.9000	31.7500	33.9000	+15.110%	7	426	+174.779%
2025-08-18	32.7900	32.7900	29.4500	29.4500	-3.601%	43	421	+216.299%
2025-08-14	30.5500	30.5500	30.5500	30.5500	+2.345%	1	399	+204.910%
2025-08-11	31.0000	31.0000	29.8500	29.8500	-13.853%	2	399	+212.060%
2025-08-08	32.6200	34.6500	32.6200	34.6500	+6.615%	8	401	+168.831%
2025-08-07	32.5000	32.5000	32.5000	32.5000	-12.162%	2	393	+186.615%
2025-08-06	37.0000	37.0000	37.0000	37.0000	+2.721%	1	395	+151.757%
2025-08-05	35.0000	36.5000	35.0000	36.0200	+9.951%	4	394	+158.606%
2025-08-04	32.7900	32.7900	32.7600	32.7600	-3.817%	10	393	+184.341%
2025-08-01	32.6500	34.0600	32.3000	34.0600	+39.020%	44	403	+173.488%
2025-07-31	24.5000	24.5000	24.5000	24.5000	+2.126%	1	426	+280.204%
2025-07-25	23.9900	23.9900	23.9900	23.9900	+3.629%	1	426	+288.287%
2025-07-24	23.1500	23.1500	23.1500	23.1500	-4.654%	1	425	+302.376%
2025-07-23	24.6500	24.6500	24.2000	24.2800	+8.879%	90	425	+283.649%
2025-07-21	22.1400	22.3000	22.1400	22.3000	+1.364%	120	385	+317.713%
2025-07-18	21.6000	22.0000	21.0000	22.0000	-17.757%	13	265	+323.409%
2025-07-15	26.7500	26.7500	26.7500	26.7500	+1.711%	1	254	+248.224%
2025-07-10	27.7900	27.7900	26.3000	26.3000	-8.042%	78	253	+254.183%
2025-07-09	28.6000	28.6000	28.6000	28.6000	-3.962%	1	176	+225.699%
2025-07-08	29.7500	29.7800	29.7500	29.7800	-12.617%	4	177	+212.794%
2025-07-02	34.0800	34.0800	34.0800	34.0800	+7.237%	1	177	+173.327%
2025-06-26	30.8400	31.7800	30.8400	31.7800	-7.212%	2	176	+193.109%
2025-06-24	36.1000	36.4000	34.1000	34.2500	-17.866%	75	177	+171.971%
2025-06-20	40.2000	41.7000	40.2000	41.7000	-26.546%	4	224	+123.381%
2025-06-12	56.6900	56.7700	56.6900	56.7700	+6.371%	2	225	+64.083%
2025-06-06	54.0000	54.0000	53.3700	53.3700	-4.045%	6	224	+74.536%
2025-05-28	55.6200	55.6200	55.6200	55.6200	+3.249%	1	224	+67.476%
2025-05-27	53.8700	53.8700	53.8700	53.8700	-1.065%	1	225	+72.916%
2025-05-22	54.4500	54.4500	54.4500	54.4500	-1.269%	1	224	+71.074%
2025-05-20	55.1500	55.1500	55.1500	55.1500	+0.639%	2	225	+68.903%
2025-05-19	55.5000	55.5000	54.8000	54.8000	-2.178%	6	225	+69.982%
2025-05-13	56.0100	56.0200	56.0100	56.0200	-23.626%	2	225	+66.280%
2025-05-12	73.3500	73.3500	73.3500	73.3500	-5.805%	1	225	+26.994%
2025-05-09	77.8700	77.8700	77.8700	77.8700	+0.039%	2	226	+19.622%
2025-05-02	77.8400	77.8400	77.8400	77.8400	-0.727%	2	226	+19.669%
2025-04-25	78.4100	78.4100	78.4100	78.4100	-5.576%	4	225	+18.799%
2025-04-23	83.0400	83.0400	83.0400	83.0400	-22.501%	1	225	+12.175%
2025-04-04	112.2500	114.5000	107.1500	107.1500	+9.437%	8	224	-13.066%
2025-03-10	94.3200	97.9100	94.3200	97.9100	+17.822%	11	224	-4.862%
2025-03-04	83.8000	86.6000	82.0000	83.1000	+10.682%	85	233	+12.094%
2025-02-26	75.0800	75.0800	75.0800	75.0800	+25.973%	1	150	+24.068%
2025-02-19	60.3000	60.3000	59.6000	59.6000	+4.123%	4	149	+56.292%
2025-02-13	57.2400	57.2400	57.2400	57.2400	-7.002%	3	152	+62.736%
2025-02-11	61.6000	61.6000	61.4500	61.5500	+3.620%	54	152	+51.340%
2025-02-07	59.3300	59.4000	59.3300	59.4000	-3.930%	6	101	+56.818%
2025-01-29	61.8300	61.8300	61.8300	61.8300	+2.964%	1	100	+50.655%
2024-12-16	60.0500	60.0500	60.0500	60.0500	-12.540%	85	15	+55.121%
2024-11-13	68.3900	68.7000	68.3200	68.6600	+6.615%	10	15	+35.669%
2024-11-12	64.4000	64.4000	64.4000	64.4000	-32.139%	10	11	+44.643%
2024-11-05	94.9000	94.9000	94.9000	94.9000	-9.962%	1	1	-1.844%
2024-09-03	105.4000	105.4000	105.4000	105.4000	+2.609%	2	2	-11.622%
2024-08-08	102.7200	102.7200	102.7200	102.7200	+20.705%	2	4	-9.317%
2024-07-29	85.1000	85.1000	85.1000	85.1000	+1.081%	1	2	+9.459%
2024-07-26	84.1900	84.1900	84.1900	84.1900	-0.649%	2	2	+10.643%
2024-07-18	84.7400	84.7400	84.7400	84.7400	+3.405%	1	1	+9.924%
2024-07-16	81.9500	81.9500	81.9500	81.9500	-6.321%	1	1	+13.667%
2024-04-03	87.4800	87.4800	87.4800	87.4800	0.000%	1	1	+6.481%