Dark

COIN20260918P270
COIN Sep 18 2026 270.00 Put (COIN260918P00270000)
option OPRA

EOD

Aug 4, 2026

123.52+1.730%(+2.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	121.2100	123.5200	121.2100	123.5200	+1.730%	2	119	0.000%
2026-08-03	121.4200	121.4200	121.4200	121.4200	-5.891%	1	120	+1.730%
2026-07-31	122.2500	129.0200	122.2500	129.0200	+16.760%	6	122	-4.263%
2026-07-28	110.5000	110.5000	110.5000	110.5000	+2.201%	1	160	+11.783%
2026-07-27	105.3800	108.1200	105.3800	108.1200	+7.198%	19	161	+14.243%
2026-07-22	100.8600	100.8600	100.8600	100.8600	+6.934%	30	180	+22.467%
2026-07-21	94.3200	94.3200	94.3200	94.3200	-12.667%	1	210	+30.958%
2026-07-15	108.0000	108.0000	108.0000	108.0000	-3.096%	1	209	+14.370%
2026-07-14	111.2800	111.5000	111.2800	111.4500	+0.451%	19	210	+10.830%
2026-07-09	110.9500	110.9500	110.9500	110.9500	+5.266%	1	221	+11.329%
2026-07-02	105.4000	105.4000	105.4000	105.4000	-13.607%	1	222	+17.192%
2026-06-29	122.0000	122.0000	122.0000	122.0000	-2.812%	30	222	+1.246%
2026-06-25	125.5300	125.5300	125.5300	125.5300	+4.452%	1	223	-1.601%
2026-06-24	117.5600	120.1800	117.5600	120.1800	+12.845%	5	223	+2.779%
2026-06-18	106.5000	106.5000	106.5000	106.5000	+3.398%	1	221	+15.981%
2026-06-16	103.0000	103.0000	103.0000	103.0000	-11.466%	1	221	+19.922%
2026-06-11	116.3400	116.3400	116.3400	116.3400	+3.221%	1	220	+6.172%
2026-06-10	112.7100	112.7100	112.7100	112.7100	-5.302%	1	221	+9.591%
2026-06-09	117.1500	119.0200	117.0500	119.0200	-2.936%	4	221	+3.781%
2026-06-05	121.5600	122.6200	121.5600	122.6200	+18.416%	5	218	+0.734%
2026-06-03	103.5500	103.5500	103.5500	103.5500	+9.184%	1	221	+19.285%
2026-06-01	94.8400	94.8400	94.8400	94.8400	+0.360%	1	220	+30.240%
2026-05-29	94.5000	94.5000	94.5000	94.5000	-0.348%	1	220	+30.709%
2026-05-28	94.8300	94.8300	94.8300	94.8300	+12.893%	1	220	+30.254%
2026-05-20	84.0000	84.0000	84.0000	84.0000	+1.083%	1	221	+47.048%
2026-05-15	83.1000	83.1000	83.1000	83.1000	+3.166%	1	221	+48.640%
2026-05-13	80.5500	80.5500	80.5500	80.5500	-6.728%	1	220	+53.346%
2026-05-07	86.3600	86.3600	86.3600	86.3600	+4.325%	1	220	+43.029%
2026-05-05	82.7800	82.7800	82.7800	82.7800	-0.862%	1	219	+49.215%
2026-04-23	81.8200	83.5000	81.8200	83.5000	-1.533%	3	220	+47.928%
2026-04-16	85.0100	85.0100	84.8000	84.8000	-2.495%	35	220	+45.660%
2026-04-15	86.9700	86.9700	86.9700	86.9700	-7.449%	1	219	+42.026%
2026-04-14	93.9700	93.9700	93.9700	93.9700	-11.558%	1	220	+31.446%
2026-04-07	106.2500	106.2500	106.2500	106.2500	+3.155%	1	219	+16.254%
2026-04-01	103.0500	103.0500	103.0000	103.0000	-8.461%	2	219	+19.922%
2026-03-27	112.5200	112.5200	112.5200	112.5200	+9.084%	1	220	+9.776%
2026-03-26	102.4500	103.1500	102.4500	103.1500	+28.857%	22	221	+19.748%
2026-03-17	80.0500	80.0500	80.0500	80.0500	-9.854%	1	222	+54.304%
2026-03-06	88.4000	88.8000	88.4000	88.8000	+5.376%	5	223	+39.099%
2026-03-04	84.7500	84.7500	84.2700	84.2700	-12.492%	21	221	+46.576%
2026-03-02	96.3000	96.3000	96.3000	96.3000	-11.367%	1	220	+28.266%
2026-02-23	108.7000	108.7000	108.6500	108.6500	+2.307%	2	221	+13.686%
2026-02-20	105.9500	106.2000	105.9500	106.2000	-4.753%	2	220	+16.309%
2026-02-13	110.7900	111.5000	110.7900	111.5000	-14.231%	4	222	+10.780%
2026-02-12	131.5200	131.5200	130.0000	130.0000	+7.509%	2	222	-4.985%
2026-02-11	120.9200	120.9200	120.9200	120.9200	+0.557%	1	223	+2.150%
2026-02-05	117.0200	120.2500	117.0200	120.2500	+19.048%	22	223	+2.719%
2026-02-03	94.6600	101.0100	93.3100	101.0100	+9.448%	160	213	+22.285%
2026-02-02	92.2000	93.4500	92.2000	92.2900	+6.941%	15	236	+33.839%
2026-01-29	86.4900	87.8100	85.8600	86.3000	+15.932%	7	246	+43.129%
2026-01-26	74.4400	74.4400	74.4400	74.4400	+4.258%	1	248	+65.932%
2026-01-23	71.2800	71.4000	71.2800	71.4000	+6.092%	3	249	+72.997%
2026-01-21	69.0000	69.0000	67.3000	67.3000	+14.651%	2	249	+83.536%
2026-01-12	58.7000	58.7000	58.7000	58.7000	-1.411%	1	249	+110.426%
2026-01-08	59.5400	59.5400	59.5400	59.5400	+9.048%	1	249	+107.457%
2026-01-05	56.2300	56.2300	54.6000	54.6000	-15.019%	4	249	+126.227%
2026-01-02	64.2500	64.2500	64.2500	64.2500	-1.533%	1	249	+92.249%
2025-12-29	63.1100	65.3000	63.1100	65.2500	+1.636%	4	248	+89.303%
2025-12-26	65.2300	65.2300	64.2000	64.2000	+2.148%	4	250	+92.399%
2025-12-24	62.8500	62.8500	62.8500	62.8500	+8.027%	1	248	+96.531%
2025-12-22	58.1800	58.1800	58.1800	58.1800	-8.306%	1	248	+112.307%
2025-12-19	63.4500	63.4500	63.4500	63.4500	+7.579%	1	248	+94.673%
2025-12-16	58.9800	58.9800	58.9800	58.9800	+6.655%	2	247	+109.427%
2025-12-11	56.0500	56.0500	55.3000	55.3000	+10.600%	2	247	+123.363%
2025-12-09	51.0000	51.0000	50.0000	50.0000	-10.040%	5	247	+147.040%
2025-12-03	55.5800	55.5800	55.5800	55.5800	-1.715%	2	251	+122.238%
2025-12-02	56.5500	56.5500	56.5500	56.5500	+1.892%	1	251	+118.426%
2025-11-28	55.5000	55.5000	55.5000	55.5000	-12.184%	1	250	+122.559%
2025-11-24	64.2000	64.2000	63.2000	63.2000	-11.916%	2	249	+95.443%
2025-11-21	74.3700	74.3700	71.7500	71.7500	-0.153%	17	247	+72.153%
2025-11-20	61.0100	71.8600	61.0100	71.8600	+12.281%	3	247	+71.890%
2025-11-19	67.4000	67.4000	64.0000	64.0000	+4.371%	2	245	+93.000%
2025-11-18	60.0500	61.3200	60.0500	61.3200	-2.076%	6	245	+101.435%
2025-11-17	57.3700	63.3200	57.3700	62.6200	+22.784%	8	243	+97.253%
2025-11-13	50.7000	51.0000	50.7000	51.0000	+10.870%	2	241	+142.196%
2025-11-12	44.9000	46.0000	44.8000	46.0000	-10.244%	11	241	+168.522%
2025-11-07	51.2500	51.2500	51.2500	51.2500	+6.994%	1	239	+141.015%
2025-11-06	47.9000	47.9000	47.9000	47.9000	+13.105%	9	239	+157.871%
2025-11-05	45.1000	45.1000	42.3500	42.3500	+15.332%	12	239	+191.665%
2025-10-29	36.7200	36.7200	36.7200	36.7200	+5.426%	2	234	+236.383%
2025-10-28	34.3000	34.8300	34.3000	34.8300	+2.592%	2	234	+254.637%
2025-10-27	34.1700	34.2800	33.9500	33.9500	-18.291%	5	231	+263.829%
2025-10-22	41.5500	41.5500	41.5500	41.5500	-0.479%	1	231	+197.280%
2025-10-16	41.8000	41.9000	41.7500	41.7500	+2.580%	30	231	+195.856%
2025-10-14	40.3500	40.7000	40.3500	40.7000	+12.586%	12	214	+203.489%
2025-10-10	30.7500	36.1500	30.7500	36.1500	+21.758%	3	203	+241.687%
2025-10-09	30.6500	30.6500	29.6900	29.6900	-0.702%	3	202	+316.032%
2025-10-08	30.5500	31.0500	29.9000	29.9000	-1.806%	22	201	+313.110%
2025-10-06	30.5000	30.7500	30.4500	30.4500	-5.435%	10	200	+305.649%
2025-10-02	33.7500	33.7500	32.2000	32.2000	-21.597%	6	197	+283.602%
2025-09-23	35.8000	41.0700	35.8000	41.0700	+6.814%	3	197	+200.755%
2025-09-22	38.5000	38.5000	38.4500	38.4500	-1.913%	13	196	+221.248%
2025-09-16	39.2000	39.2000	39.2000	39.2000	+3.158%	1	183	+215.102%
2025-09-12	38.0000	38.0000	38.0000	38.0000	-3.283%	1	183	+225.053%
2025-09-11	39.9500	40.0000	39.0000	39.2900	-1.008%	12	183	+214.380%
2025-09-10	39.6900	39.6900	39.6900	39.6900	-2.000%	1	183	+211.212%
2025-09-09	41.7500	41.7500	40.5000	40.5000	-7.216%	10	183	+204.988%
2025-09-08	43.8000	43.9000	43.5000	43.6500	-7.423%	11	183	+182.978%
2025-09-05	47.1500	47.1500	47.1500	47.1500	+1.594%	1	180	+161.972%
2025-08-26	46.4100	46.4100	46.4100	46.4100	+9.277%	1	180	+166.150%
2025-08-22	48.0300	48.1000	42.4700	42.4700	-15.060%	149	180	+190.841%
2025-08-20	50.0000	50.0000	50.0000	50.0000	+7.527%	1	50	+147.040%
2025-08-19	46.5000	46.5000	46.5000	46.5000	+6.286%	1	49	+165.634%
2025-08-15	43.7500	43.7500	43.7500	43.7500	+9.925%	1	49	+182.331%
2025-08-13	39.8000	39.8000	39.8000	39.8000	-7.870%	1	49	+210.352%
2025-08-12	43.8500	43.8500	43.2000	43.2000	+5.495%	10	49	+185.926%
2025-08-11	41.2800	41.2800	40.9500	40.9500	-16.548%	2	49	+201.636%
2025-08-05	49.5000	49.6900	49.0700	49.0700	+8.442%	13	48	+151.722%
2025-08-04	45.2500	45.2500	45.2500	45.2500	-3.229%	1	39	+172.972%
2025-08-01	43.9100	46.7600	43.5000	46.7600	+36.128%	15	38	+164.157%
2025-07-30	34.3500	34.3500	34.3500	34.3500	-3.565%	1	30	+259.592%
2025-07-28	34.8600	35.6200	34.8600	35.6200	+0.310%	2	30	+246.771%
2025-07-23	35.5100	35.5100	35.5100	35.5100	+9.094%	5	30	+247.846%
2025-07-18	29.4500	32.5500	29.4500	32.5500	-1.810%	2	25	+279.478%
2025-07-17	33.1500	33.1500	33.1500	33.1500	-5.096%	1	26	+272.609%
2025-07-14	34.9300	34.9300	34.9300	34.9300	-2.972%	2	26	+253.622%
2025-07-10	36.0000	36.0000	36.0000	36.0000	-13.253%	1	26	+243.111%
2025-07-08	41.5000	41.5000	41.5000	41.5000	-2.765%	5	26	+197.639%
2025-07-07	42.6800	42.6800	42.6800	42.6800	+0.898%	5	27	+189.410%
2025-06-27	42.3000	42.3000	42.3000	42.3000	-7.803%	1	22	+192.009%
2025-06-25	45.8800	45.8800	45.8800	45.8800	-1.439%	1	23	+169.224%
2025-06-24	46.5500	46.5500	46.5500	46.5500	-14.837%	1	23	+165.349%
2025-06-23	53.3500	54.6600	53.3500	54.6600	-2.999%	11	23	+125.979%
2025-06-20	55.7300	56.3700	55.4100	56.3500	-3.179%	26	32	+119.201%
2025-06-18	63.0000	63.0000	58.0300	58.2000	-16.499%	4	36	+112.234%
2025-06-11	69.4000	69.7000	69.4000	69.7000	+0.144%	11	36	+77.217%
2025-06-10	69.6000	69.6000	69.6000	69.6000	-0.713%	10	25	+77.471%
2025-05-27	70.7100	70.7100	70.1000	70.1000	+2.861%	2	27	+76.205%
2025-05-22	68.1500	68.1500	68.1500	68.1500	-5.413%	5	28	+81.247%
2025-05-16	72.0500	72.0500	72.0500	72.0500	-4.822%	20	31	+71.437%
2025-05-15	75.7000	75.7000	75.7000	75.7000	+2.325%	2	31	+63.170%
2025-05-13	76.3600	76.3600	73.9800	73.9800	-20.631%	5	33	+66.964%
2025-05-12	93.2100	93.2100	93.2100	93.2100	-1.884%	1	32	+32.518%
2025-05-09	95.0000	95.0000	95.0000	95.0000	-5.190%	2	31	+30.021%
2025-04-28	100.2000	100.2000	100.2000	100.2000	-1.407%	1	31	+23.273%
2025-04-24	101.9100	101.9100	101.6300	101.6300	-11.472%	2	32	+21.539%
2025-04-02	115.7800	115.7800	114.8000	114.8000	-1.256%	4	35	+7.596%
2025-04-01	116.2600	116.2600	116.2600	116.2600	+11.961%	3	35	+6.245%
2025-03-26	103.8400	103.8400	103.8400	103.8400	-10.165%	2	32	+18.952%
2025-03-13	113.3700	115.5900	113.3700	115.5900	+18.554%	7	23	+6.860%
2025-02-28	97.5000	97.5000	97.5000	97.5000	+24.521%	2	23	+26.687%
2025-02-20	78.3000	78.3000	78.3000	78.3000	+0.720%	15	22	+57.752%
2025-02-07	77.7400	77.7400	77.7400	77.7400	-2.703%	2	7	+58.889%
2025-02-06	79.9000	79.9000	79.9000	79.9000	-8.811%	1	8	+54.593%
2025-01-14	87.6200	87.6200	87.6200	87.6200	+21.173%	1	7	+40.972%
2024-12-05	72.3100	72.3100	72.3100	72.3100	-11.645%	1	8	+70.820%
2024-11-15	84.2700	84.2700	81.8400	81.8400	-3.989%	10	7	+50.929%
2024-11-14	86.7700	86.7700	85.0100	85.2400	+8.794%	5	2	+44.908%
2024-11-11	78.3500	78.3500	78.3500	78.3500	-11.469%	2	2	+57.652%
2024-11-08	88.5000	88.5000	88.5000	88.5000	-7.057%	4	2	+39.571%
2024-11-06	95.2200	95.2200	95.2200	95.2200	-32.478%	1	1	+29.721%
2024-09-06	141.0200	141.0200	141.0200	141.0200	+4.174%	2	1	-12.410%
2024-09-05	135.3700	135.3700	135.3700	135.3700	0.000%	1	1	-8.754%