Dark

COIN20260918P260
COIN Sep 18 2026 260.00 Put (COIN260918P00260000)
option OPRA

EOD

Aug 4, 2026

112.88+2.974%(+3.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	110.6200	112.8800	110.6200	112.8800	+2.974%	2	886	0.000%
2026-08-03	109.6200	109.6200	109.6200	109.6200	-1.862%	10	886	+2.974%
2026-07-31	117.8000	117.8000	111.7000	111.7000	+16.524%	5	902	+1.056%
2026-07-29	94.0000	95.8600	94.0000	95.8600	-0.146%	7	907	+17.755%
2026-07-28	96.0000	96.0000	96.0000	96.0000	+15.663%	1	914	+17.583%
2026-07-21	90.0000	91.0400	82.8000	83.0000	-15.830%	10	915	+36.000%
2026-07-15	98.6100	98.6100	98.6100	98.6100	-3.115%	1	918	+14.471%
2026-07-14	102.0900	102.0900	101.7800	101.7800	-0.508%	2	919	+10.906%
2026-07-09	102.3000	102.3000	102.3000	102.3000	-0.805%	2	918	+10.342%
2026-07-08	103.1300	103.1300	103.1300	103.1300	+5.106%	1	920	+9.454%
2026-07-06	98.1200	98.1200	98.1200	98.1200	-12.541%	5	920	+15.043%
2026-06-26	112.1900	112.1900	112.1900	112.1900	-5.205%	1	920	+0.615%
2026-06-25	111.9100	118.3500	111.9100	118.3500	+7.405%	5	921	-4.622%
2026-06-24	104.0000	110.1900	104.0000	110.1900	+8.937%	8	923	+2.441%
2026-06-23	101.1300	101.1500	101.1300	101.1500	+3.394%	4	927	+11.597%
2026-06-22	97.8300	97.8300	97.8300	97.8300	-1.331%	3	923	+15.384%
2026-06-18	99.1500	99.1500	99.1500	99.1500	+7.166%	2	912	+13.848%
2026-06-17	92.5200	92.5200	92.5200	92.5200	+0.784%	6	912	+22.006%
2026-06-15	92.6800	92.6800	91.8000	91.8000	-9.262%	11	912	+22.963%
2026-06-12	99.1700	101.1700	99.1700	101.1700	-6.150%	5	922	+11.575%
2026-06-11	107.8000	107.8000	107.8000	107.8000	0.000%	1	919	+4.712%
2026-06-09	107.3100	109.8600	107.3100	107.8000	+25.495%	6	920	+4.712%
2026-05-28	85.9000	85.9000	85.9000	85.9000	+7.375%	1	922	+31.409%
2026-05-18	80.0000	80.0000	80.0000	80.0000	+27.186%	1	921	+41.100%
2026-05-14	62.8100	63.0500	62.6500	62.9000	-2.450%	8	920	+79.459%
2026-05-11	70.0000	70.0000	64.4800	64.4800	-17.121%	4	922	+75.062%
2026-05-07	75.6000	77.8500	75.6000	77.8000	+3.348%	12	920	+45.090%
2026-05-05	69.3100	75.2800	69.3100	75.2800	-5.794%	13	910	+49.947%
2026-04-28	79.9100	79.9100	79.9100	79.9100	+10.373%	4	901	+41.259%
2026-04-22	72.4000	72.4000	72.4000	72.4000	-1.497%	5	899	+55.912%
2026-04-21	73.5000	73.5000	73.5000	73.5000	+7.535%	1	904	+53.578%
2026-04-17	70.0000	70.0000	68.3500	68.3500	-17.192%	4	904	+65.150%
2026-04-15	82.5400	82.5400	82.5400	82.5400	-1.738%	1	904	+36.758%
2026-04-14	87.9100	87.9100	84.0000	84.0000	-10.686%	3	905	+34.381%
2026-04-13	93.5500	94.4600	93.4000	94.0500	-7.203%	6	903	+20.021%
2026-04-10	101.3500	101.3500	101.3500	101.3500	+7.340%	1	903	+11.376%
2026-04-07	95.0000	95.0000	94.4200	94.4200	+1.527%	20	903	+19.551%
2026-04-06	93.1000	93.1000	93.0000	93.0000	-4.222%	2	903	+21.376%
2026-04-02	97.1000	97.1000	97.1000	97.1000	+3.573%	1	904	+16.251%
2026-04-01	93.7500	93.7500	93.7500	93.7500	-0.720%	1	904	+20.405%
2026-03-31	99.5000	99.7500	94.4300	94.4300	-9.809%	3	903	+19.538%
2026-03-27	104.7000	104.7000	104.7000	104.7000	+12.195%	1	902	+7.813%
2026-03-26	93.3200	93.3200	93.3200	93.3200	+9.082%	10	902	+20.960%
2026-03-24	85.1000	85.5500	85.1000	85.5500	+13.763%	2	912	+31.946%
2026-03-23	75.1500	75.2000	75.1500	75.2000	+1.389%	2	912	+50.106%
2026-03-19	74.1700	74.1700	74.1700	74.1700	+7.260%	2	912	+52.191%
2026-03-17	72.6200	72.6200	69.1500	69.1500	-8.869%	12	910	+63.239%
2026-03-16	75.8800	75.8800	75.8800	75.8800	-6.147%	1	920	+48.761%
2026-03-13	80.7000	80.8500	80.7000	80.8500	+13.793%	2	919	+39.617%
2026-03-05	71.0500	71.0500	71.0500	71.0500	-1.593%	1	919	+58.874%
2026-03-04	74.4000	74.4000	72.2000	72.2000	-17.861%	7	919	+56.343%
2026-03-02	91.1300	91.1300	87.9000	87.9000	-7.958%	7	919	+28.419%
2026-02-27	95.4000	95.5000	95.4000	95.5000	+5.292%	5	920	+18.199%
2026-02-26	90.7000	90.7000	90.7000	90.7000	+2.544%	1	919	+24.454%
2026-02-25	96.1800	96.1800	88.4500	88.4500	-16.831%	7	918	+27.620%
2026-02-24	106.3500	106.3500	106.3500	106.3500	+1.199%	2	918	+6.140%
2026-02-23	100.4600	105.0900	100.4600	105.0900	+8.340%	4	918	+7.413%
2026-02-20	99.0000	100.5700	97.0000	97.0000	-8.963%	4	918	+16.371%
2026-02-17	102.9500	106.5500	102.9500	106.5500	+3.799%	2	916	+5.941%
2026-02-13	102.2500	102.8400	102.2500	102.6500	-15.410%	4	918	+9.966%
2026-02-12	121.6200	121.6200	121.3500	121.3500	+7.058%	2	918	-6.980%
2026-02-11	111.0100	113.3500	111.0100	113.3500	+10.467%	7	920	-0.415%
2026-02-06	105.3100	105.3100	102.6100	102.6100	+5.566%	3	913	+10.009%
2026-02-04	99.1500	99.1500	97.2000	97.2000	+3.459%	5	912	+16.132%
2026-02-03	93.9500	93.9500	93.9500	93.9500	+12.072%	3	911	+20.149%
2026-02-02	83.8300	83.8300	83.8300	83.8300	+5.980%	1	914	+34.653%
2026-01-30	78.3000	79.1000	78.3000	79.1000	+11.881%	2	913	+42.705%
2026-01-28	70.7000	70.7000	70.7000	70.7000	+2.747%	1	913	+59.661%
2026-01-27	68.8100	68.8100	68.8100	68.8100	+11.650%	2	913	+64.046%
2026-01-22	61.7100	61.7100	61.6300	61.6300	+23.260%	2	915	+83.158%
2026-01-05	50.9000	50.9000	50.0000	50.0000	-15.541%	4	917	+125.760%
2026-01-02	59.2500	59.2500	59.2000	59.2000	+2.475%	2	918	+90.676%
2025-12-26	58.8800	58.8800	57.7700	57.7700	+2.502%	2	917	+95.396%
2025-12-24	56.3600	56.3600	56.3600	56.3600	+1.843%	2	921	+100.284%
2025-12-19	56.3300	56.3300	55.3400	55.3400	-1.425%	2	921	+103.975%
2025-12-18	56.1400	56.1400	56.1400	56.1400	+2.858%	1	921	+101.069%
2025-12-16	53.0700	54.5800	53.0700	54.5800	-0.637%	4	920	+106.816%
2025-12-15	53.8300	55.9500	53.8300	54.9300	+7.495%	12	917	+105.498%
2025-12-11	49.6300	51.1000	49.6300	51.1000	+7.466%	2	915	+120.900%
2025-12-10	47.5500	47.5500	47.5500	47.5500	+4.414%	1	915	+137.392%
2025-12-09	45.5400	45.5400	45.5400	45.5400	-12.423%	1	915	+147.870%
2025-12-05	52.0000	52.0000	52.0000	52.0000	+6.122%	4	916	+117.077%
2025-12-04	49.0000	49.0000	49.0000	49.0000	-4.110%	4	916	+130.367%
2025-12-02	51.7900	51.7900	51.1000	51.1000	-3.311%	2	916	+120.900%
2025-12-01	52.8500	52.8500	52.8500	52.8500	-1.123%	1	915	+113.586%
2025-11-26	53.4500	53.4500	53.4500	53.4500	-10.589%	1	914	+111.188%
2025-11-25	59.6600	60.0500	59.4300	59.7800	+6.788%	51	914	+88.826%
2025-11-24	56.4000	56.5100	55.9800	55.9800	-17.555%	32	895	+101.643%
2025-11-21	64.3800	67.9000	64.3800	67.9000	+4.301%	11	873	+66.244%
2025-11-20	61.9300	65.1000	61.9300	65.1000	+5.648%	2	874	+73.395%
2025-11-19	55.5000	61.6200	55.5000	61.6200	+10.927%	19	874	+83.187%
2025-11-18	56.7000	56.7000	54.4500	55.5500	-2.969%	23	863	+103.204%
2025-11-17	52.0000	58.0000	52.0000	57.2500	+15.891%	17	846	+97.170%
2025-11-13	47.4800	49.4000	47.1500	49.4000	+19.036%	51	844	+128.502%
2025-11-12	41.2200	42.0000	40.5500	41.5000	-3.868%	87	826	+172.000%
2025-11-07	45.9000	45.9000	43.1700	43.1700	-3.488%	251	893	+161.478%
2025-11-06	44.7300	44.7300	44.7300	44.7300	+6.146%	4	642	+152.359%
2025-11-04	41.2500	42.1400	41.2500	42.1400	+16.248%	7	644	+167.869%
2025-11-03	36.2500	36.2500	36.2500	36.2500	+11.538%	5	637	+211.393%
2025-10-31	32.5000	32.5000	32.5000	32.5000	+7.973%	2	637	+247.323%
2025-10-27	30.3700	30.3700	30.1000	30.1000	-25.031%	2	637	+275.017%
2025-10-17	39.8500	40.1500	39.8500	40.1500	+6.358%	115	637	+181.146%
2025-10-16	37.7500	37.7500	37.7500	37.7500	+3.425%	25	547	+199.020%
2025-10-15	36.5000	36.5000	36.5000	36.5000	+3.049%	1	523	+209.260%
2025-10-14	35.4200	35.4200	35.4200	35.4200	+7.009%	1	522	+218.690%
2025-10-10	30.2000	33.1000	30.2000	33.1000	+23.507%	18	521	+241.027%
2025-10-08	27.5000	27.7500	26.8000	26.8000	-1.832%	21	521	+321.194%
2025-10-06	27.2000	27.3000	27.2000	27.3000	-4.712%	5	511	+313.480%
2025-10-03	28.6500	28.6500	28.6500	28.6500	-29.172%	1	511	+293.997%
2025-09-25	40.4500	40.4500	40.4500	40.4500	+11.279%	7	510	+179.061%
2025-09-23	36.3000	36.3500	36.3000	36.3500	+4.155%	5	517	+210.536%
2025-09-22	34.9000	34.9000	34.9000	34.9000	+6.826%	1	521	+223.438%
2025-09-19	32.6700	32.6700	32.6700	32.6700	+4.444%	1	520	+245.516%
2025-09-18	31.4600	31.6100	31.2800	31.2800	-14.512%	51	520	+260.870%
2025-09-10	35.4400	36.5900	35.4400	36.5900	-2.686%	2	496	+208.500%
2025-09-09	37.6000	37.6000	37.6000	37.6000	-4.569%	1	496	+200.213%
2025-09-08	39.4000	39.4000	39.4000	39.4000	+1.782%	1	497	+186.497%
2025-08-28	38.7700	38.7700	38.7100	38.7100	-7.281%	10	496	+191.604%
2025-08-26	41.7500	41.7500	41.7500	41.7500	+6.099%	1	495	+170.371%
2025-08-15	39.8700	39.8700	39.3500	39.3500	+6.668%	2	495	+186.861%
2025-08-11	36.8900	36.8900	36.8900	36.8900	-9.804%	10	493	+205.991%
2025-08-07	40.9000	40.9000	40.9000	40.9000	-9.413%	200	503	+175.990%
2025-08-05	44.1000	45.1500	44.1000	45.1500	+8.014%	44	305	+150.011%
2025-08-01	40.7000	41.8000	40.7000	41.8000	+36.378%	151	265	+170.048%
2025-07-30	30.6500	30.6500	30.6500	30.6500	-8.725%	2	120	+268.287%
2025-07-29	33.5800	33.5800	33.5800	33.5800	+11.859%	5	122	+236.152%
2025-07-25	30.0000	30.0200	30.0000	30.0200	-3.473%	5	117	+276.016%
2025-07-24	31.1000	31.1000	31.1000	31.1000	+12.886%	1	117	+262.958%
2025-07-21	27.8000	27.8000	27.5500	27.5500	-9.672%	3	118	+309.728%
2025-07-17	30.5000	30.5000	30.5000	30.5000	-3.236%	1	118	+270.098%
2025-07-14	31.7500	32.1900	31.5200	31.5200	-4.224%	6	117	+258.122%
2025-07-10	32.9100	32.9100	32.9100	32.9100	-6.902%	1	123	+242.996%
2025-07-09	35.3500	35.3500	35.3500	35.3500	-12.651%	3	122	+219.321%
2025-07-02	40.4700	40.4700	40.4700	40.4700	-8.335%	1	122	+178.923%
2025-06-24	44.3500	44.3500	44.1500	44.1500	-8.969%	2	122	+155.674%
2025-06-23	48.5000	48.5000	48.5000	48.5000	-5.642%	10	122	+132.742%
2025-06-20	50.9700	51.4500	50.7800	51.4000	-17.891%	36	121	+119.611%
2025-06-16	65.0100	65.0100	62.6000	62.6000	-7.328%	4	134	+80.319%
2025-06-12	67.2000	67.5500	67.2000	67.5500	+5.961%	20	133	+67.106%
2025-06-03	63.3500	63.7500	63.3500	63.7500	-0.391%	2	118	+77.067%
2025-05-22	65.4000	66.0000	64.0000	64.0000	-4.960%	3	117	+76.375%
2025-05-21	64.8700	67.3400	64.8700	67.3400	+1.722%	2	115	+67.627%
2025-05-19	66.2000	66.2000	66.2000	66.2000	-2.057%	1	114	+70.514%
2025-05-13	69.4400	69.4400	67.5900	67.5900	-26.058%	5	114	+67.007%
2025-05-08	90.7400	91.4100	90.7400	91.4100	-6.438%	3	110	+23.488%
2025-04-24	97.7000	97.7000	97.7000	97.7000	-11.109%	1	110	+15.537%
2025-04-11	110.0600	110.0600	109.8300	109.9100	-11.605%	6	111	+2.702%
2025-04-07	124.3400	124.3400	124.3400	124.3400	+5.632%	1	110	-9.217%
2025-04-04	117.7100	117.7100	117.7100	117.7100	+4.381%	2	110	-4.103%
2025-03-31	115.6200	115.6200	112.7700	112.7700	+9.805%	2	109	+0.098%
2025-03-28	102.7000	102.7000	102.7000	102.7000	+13.230%	2	108	+9.912%
2025-02-26	90.7000	90.7000	90.7000	90.7000	+0.499%	1	108	+24.454%
2025-02-25	88.4500	90.2500	88.4500	90.2500	+15.690%	2	108	+25.075%
2025-02-21	78.0100	78.0100	78.0100	78.0100	+10.402%	2	108	+44.699%
2025-02-20	70.6600	70.6600	70.6600	70.6600	-0.057%	1	109	+59.751%
2025-02-19	71.8800	72.0100	70.7000	70.7000	+8.769%	37	108	+59.661%
2025-02-13	65.0000	65.0000	65.0000	65.0000	-9.534%	1	93	+73.662%
2025-02-07	71.8500	71.8500	71.8500	71.8500	-1.142%	2	93	+57.105%
2025-02-06	72.6800	72.6800	72.6800	72.6800	-1.116%	1	93	+55.311%
2025-01-29	73.5000	73.5000	73.5000	73.5000	-5.697%	1	93	+53.578%
2025-01-27	73.9100	77.9400	73.9100	77.9400	+11.902%	3	93	+44.829%
2025-01-23	69.6500	69.6500	69.6500	69.6500	-16.074%	1	92	+62.067%
2024-12-31	82.9900	82.9900	82.9900	82.9900	+17.867%	1	91	+36.016%
2024-12-16	70.6000	70.6500	70.4100	70.4100	-0.831%	89	7	+60.318%
2024-12-09	71.0000	71.0000	71.0000	71.0000	+6.607%	1	7	+58.986%
2024-12-06	66.6000	66.6000	66.6000	66.6000	-11.706%	2	6	+69.489%
2024-11-26	75.4300	75.4300	75.4300	75.4300	-0.959%	4	7	+49.649%
2024-11-15	76.1600	76.1600	76.1600	76.1600	-6.033%	4	6	+48.214%
2024-11-13	81.0500	81.0500	81.0500	81.0500	+13.198%	1	4	+39.272%
2024-11-11	71.6000	71.6000	71.6000	71.6000	-16.783%	3	3	+57.654%
2024-11-07	86.0400	86.0400	86.0400	86.0400	-29.475%	1	5	+31.195%
2024-09-25	122.0000	122.0000	122.0000	122.0000	+8.696%	1	4	-7.475%
2024-08-29	112.2400	112.2400	112.2400	112.2400	+11.195%	3	4	+0.570%
2024-07-05	100.9400	100.9400	100.9400	100.9400	-0.893%	2	2	+11.829%
2024-04-09	101.8500	101.8500	101.8500	101.8500	+2.023%	2	2	+10.830%
2024-04-08	99.5400	99.8300	99.5400	99.8300	0.000%	2	2	+13.072%