Dark

COIN20260918P280
COIN Sep 18 2026 280.00 Put (COIN260918P00280000)
option OPRA

EOD

Aug 3, 2026

129.43-6.142%(-8.47)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	135.4500	135.4500	129.4300	129.4300	-6.142%	13	310	0.000%
2026-07-31	138.8800	138.8800	137.9000	137.9000	+21.391%	3	1,023	-6.142%
2026-07-27	113.6000	113.6000	113.6000	113.6000	-7.265%	1	1,177	+13.935%
2026-07-24	122.5000	122.5000	122.5000	122.5000	-0.447%	1	1,178	+5.657%
2026-07-17	123.0500	123.0500	123.0500	123.0500	+1.376%	1	1,177	+5.185%
2026-07-09	121.3800	121.3800	121.3800	121.3800	-2.670%	1	1,176	+6.632%
2026-07-01	124.7100	124.7100	124.7100	124.7100	-6.035%	2	1,177	+3.785%
2026-06-30	132.7200	132.7200	132.7200	132.7200	+0.530%	3	1,175	-2.479%
2026-06-29	132.0200	132.0200	132.0200	132.0200	-0.136%	3	1,178	-1.962%
2026-06-26	133.4100	133.4100	131.3300	132.2000	-0.264%	14	1,181	-2.095%
2026-06-25	132.5500	132.5500	132.5500	132.5500	+11.004%	1	1,169	-2.354%
2026-06-23	119.4100	119.4100	119.4100	119.4100	+4.061%	6	1,181	+8.391%
2026-06-22	114.7500	114.7500	114.7500	114.7500	-1.595%	1	1,183	+12.793%
2026-06-18	116.6200	116.6200	116.6100	116.6100	+5.396%	6	1,178	+10.994%
2026-06-15	110.5700	110.6400	110.5700	110.6400	-7.212%	4	1,178	+16.983%
2026-06-12	119.2400	119.2400	119.2400	119.2400	-6.887%	1	1,182	+8.546%
2026-06-09	121.0000	128.0600	118.7000	128.0600	+2.162%	9	1,183	+1.070%
2026-06-08	125.3500	125.3500	125.3500	125.3500	-2.231%	3	1,180	+3.255%
2026-06-05	128.2100	128.2100	128.2100	128.2100	+9.957%	1	1,177	+0.952%
2026-06-03	116.6100	116.6100	116.5000	116.6000	+13.182%	22	1,176	+11.003%
2026-06-01	103.0200	103.0200	103.0200	103.0200	-2.747%	4	1,175	+25.636%
2026-05-27	105.9300	105.9300	105.9300	105.9300	+13.708%	20	1,175	+22.184%
2026-05-22	93.1600	93.1600	93.1600	93.1600	+0.226%	10	1,175	+38.933%
2026-05-21	92.9500	92.9500	92.9500	92.9500	+0.205%	1	1,176	+39.247%
2026-05-20	92.7600	92.7600	92.7600	92.7600	-5.434%	2	1,176	+39.532%
2026-05-19	98.0900	98.0900	98.0900	98.0900	-1.019%	20	1,177	+31.950%
2026-05-18	99.1000	99.1000	99.1000	99.1000	+4.945%	35	1,177	+30.605%
2026-05-15	94.4300	94.4300	94.4300	94.4300	+20.909%	2	1,177	+37.064%
2026-05-14	78.1000	78.1000	78.1000	78.1000	-7.912%	1	1,179	+65.723%
2026-05-12	84.8100	84.8100	84.8100	84.8100	-2.157%	3	1,177	+52.612%
2026-05-11	87.3200	87.3200	86.6800	86.6800	-13.553%	67	1,177	+49.319%
2026-05-08	100.2700	100.2700	100.2700	100.2700	+5.994%	40	1,175	+29.081%
2026-05-07	94.5500	94.6000	94.5500	94.6000	-10.383%	2	1,175	+36.818%
2026-04-29	105.5600	105.5600	105.5600	105.5600	+10.708%	20	1,175	+22.613%
2026-04-28	95.5500	95.5500	95.3500	95.3500	+10.487%	2	1,175	+35.742%
2026-04-20	88.9800	88.9800	86.3000	86.3000	-0.610%	32	1,175	+49.977%
2026-04-17	82.1200	86.8300	82.1200	86.8300	-11.686%	17	1,175	+49.061%
2026-04-15	98.3200	98.3200	98.3200	98.3200	-13.030%	1	1,174	+31.642%
2026-04-13	113.1500	113.1500	113.0500	113.0500	-2.392%	2	1,175	+14.489%
2026-04-10	115.8200	115.8200	115.8200	115.8200	+6.014%	20	1,175	+11.751%
2026-04-08	105.7000	109.2500	105.7000	109.2500	-8.000%	11	1,175	+18.471%
2026-04-02	118.7500	118.7500	118.7500	118.7500	+7.011%	1	1,175	+8.994%
2026-04-01	108.8000	110.9700	108.8000	110.9700	-6.982%	25	1,175	+16.635%
2026-03-30	119.3000	119.3000	119.3000	119.3000	-2.093%	30	1,175	+8.491%
2026-03-27	121.8500	121.8500	121.8500	121.8500	+8.292%	10	1,175	+6.221%
2026-03-26	112.5200	112.5200	112.5200	112.5200	+8.537%	10	1,175	+15.028%
2026-03-25	100.0300	104.1200	100.0300	103.6700	+9.901%	27	1,175	+24.848%
2026-03-19	94.3300	94.3300	94.3300	94.3300	-2.046%	1	1,173	+37.210%
2026-03-09	96.3000	96.3000	96.3000	96.3000	+11.265%	20	1,174	+34.403%
2026-03-04	87.7000	87.7000	86.5500	86.5500	-23.805%	6	1,174	+49.544%
2026-02-25	113.5900	113.5900	113.5900	113.5900	-9.490%	1	1,169	+13.945%
2026-02-24	127.2900	127.2900	125.5000	125.5000	+9.703%	21	1,169	+3.131%
2026-02-20	114.0000	114.5000	113.7500	114.4000	-3.484%	4	1,188	+13.138%
2026-02-19	118.5300	118.5300	118.5300	118.5300	+1.290%	10	1,188	+9.196%
2026-02-18	117.0200	117.0200	117.0200	117.0200	-1.870%	50	1,198	+10.605%
2026-02-13	128.9500	128.9500	119.2500	119.2500	-14.991%	25	1,198	+8.537%
2026-02-12	140.2800	140.2800	140.2800	140.2800	+6.945%	1	1,198	-7.735%
2026-02-11	131.1700	131.1700	131.1700	131.1700	+10.823%	10	1,197	-1.327%
2026-02-10	118.3600	118.3600	118.3600	118.3600	+0.051%	4	1,197	+9.353%
2026-02-09	119.0500	119.1800	118.3000	118.3000	-3.977%	73	1,193	+9.408%
2026-02-06	129.1700	129.1700	123.2000	123.2000	-6.667%	53	1,176	+5.057%
2026-02-05	127.8000	132.0000	127.8000	132.0000	+29.794%	18	1,177	-1.947%
2026-02-02	101.6600	101.7000	100.5700	101.7000	+5.893%	5	1,176	+27.266%
2026-01-30	96.0400	96.0400	96.0400	96.0400	+2.334%	1	1,174	+34.767%
2026-01-29	92.0000	93.8500	92.0000	93.8500	+24.222%	16	1,174	+37.912%
2026-01-21	75.5500	75.5500	75.5500	75.5500	+12.509%	1	1,190	+71.317%
2026-01-15	66.6700	67.1500	66.6700	67.1500	+6.334%	69	1,191	+92.748%
2026-01-13	63.1500	63.1500	63.1500	63.1500	-8.478%	3	1,139	+104.956%
2026-01-09	67.7500	69.9000	67.7500	69.0000	+6.564%	4	1,142	+87.580%
2026-01-08	65.4500	65.4500	64.7500	64.7500	-5.184%	4	1,138	+99.892%
2026-01-07	68.2900	68.2900	68.2900	68.2900	+8.259%	1	1,134	+89.530%
2026-01-05	63.0800	63.0800	63.0800	63.0800	-12.993%	1	1,132	+105.184%
2025-12-30	72.5000	72.5000	72.5000	72.5000	+3.321%	50	1,132	+78.524%
2025-12-26	69.9000	70.2800	69.9000	70.1700	+1.490%	22	1,082	+84.452%
2025-12-23	69.1400	69.1400	69.1400	69.1400	+4.837%	1	1,066	+87.200%
2025-12-18	65.9500	65.9500	65.9500	65.9500	-4.379%	1	1,065	+96.255%
2025-12-17	68.9700	68.9700	68.9700	68.9700	+18.709%	1	1,066	+87.661%
2025-12-10	58.8500	58.8500	58.1000	58.1000	+4.874%	11	1,065	+122.771%
2025-12-09	55.3500	55.4000	55.2000	55.4000	-6.102%	6	1,056	+133.628%
2025-12-08	59.0000	59.0000	59.0000	59.0000	-5.023%	1	1,054	+119.373%
2025-12-03	62.1200	62.1200	62.1200	62.1200	-3.465%	10	1,053	+108.355%
2025-11-26	64.3500	64.3500	64.3500	64.3500	-4.667%	2	1,043	+101.134%
2025-11-24	67.5000	67.5000	67.5000	67.5000	-10.180%	1	1,043	+91.748%
2025-11-21	80.5500	80.5500	75.1500	75.1500	+5.178%	4	1,043	+72.229%
2025-11-19	71.4500	71.4500	71.4500	71.4500	+8.504%	1	1,041	+81.148%
2025-11-18	67.4000	67.4000	65.8500	65.8500	+12.815%	4	1,040	+96.553%
2025-11-14	62.3500	62.3500	58.3700	58.3700	-1.817%	2	1,037	+121.741%
2025-11-13	57.0000	60.0000	57.0000	59.4500	+3.934%	12	1,035	+117.712%
2025-11-07	57.3500	57.3500	57.1500	57.2000	+15.556%	7	1,030	+126.276%
2025-11-05	49.5000	49.5000	49.5000	49.5000	+24.685%	3	1,023	+161.475%
2025-10-24	42.1400	42.1400	39.7000	39.7000	-18.980%	5	1,020	+226.020%
2025-10-22	48.9500	49.0000	48.9500	49.0000	+13.295%	8	1,023	+164.143%
2025-10-21	43.2500	43.2500	43.2500	43.2500	-8.077%	10	1,015	+199.260%
2025-10-16	43.7800	47.0500	43.7800	47.0500	+14.477%	3	1,005	+175.090%
2025-10-13	39.7000	41.1000	39.7000	41.1000	+24.545%	3	1,003	+214.915%
2025-10-09	33.1200	33.1200	32.5000	33.0000	-3.084%	22	1,000	+292.212%
2025-10-08	34.0500	34.0500	34.0500	34.0500	+0.147%	1	1,022	+280.117%
2025-10-07	34.0000	34.0000	34.0000	34.0000	+0.295%	1	1,022	+280.676%
2025-10-06	34.4500	34.4500	33.5900	33.9000	-4.989%	23	1,022	+281.799%
2025-10-03	35.2700	35.6800	35.2700	35.6800	-5.608%	9	1,003	+262.752%
2025-10-02	37.8000	37.8000	37.8000	37.8000	-11.475%	1	1,010	+242.407%
2025-09-29	42.7000	42.7000	42.7000	42.7000	-11.959%	47	1,011	+203.115%
2025-09-25	48.5000	48.5000	48.5000	48.5000	+12.399%	1	964	+166.866%
2025-09-22	42.7700	43.1500	42.7700	43.1500	+6.255%	9	964	+199.954%
2025-09-19	40.6100	40.6100	40.6100	40.6100	-5.228%	2	963	+218.715%
2025-09-16	42.8500	42.8500	42.8500	42.8500	-1.945%	1	963	+202.054%
2025-09-12	43.7000	43.7000	43.7000	43.7000	-2.673%	2	962	+196.178%
2025-09-10	44.9000	44.9000	44.9000	44.9000	-1.319%	1	960	+188.263%
2025-09-09	47.0700	47.0700	45.4000	45.5000	-7.143%	104	961	+184.462%
2025-09-08	50.3500	50.3500	48.3100	49.0000	-5.950%	903	914	+164.143%
2025-09-05	52.9000	52.9000	51.7500	52.1000	+3.005%	26	270	+148.426%
2025-08-26	51.6700	51.6700	50.5800	50.5800	+5.025%	5	256	+155.892%
2025-08-25	48.1600	48.1600	48.1600	48.1600	+2.251%	1	256	+168.750%
2025-08-22	47.9300	47.9300	47.1000	47.1000	-9.510%	2	255	+174.798%
2025-08-21	51.7800	52.0500	51.4500	52.0500	-5.962%	9	255	+148.665%
2025-08-20	55.3500	55.3500	55.3500	55.3500	+14.360%	1	246	+133.839%
2025-08-15	48.4000	48.4000	48.4000	48.4000	+1.468%	1	245	+167.417%
2025-08-14	47.7500	48.6800	47.7000	47.7000	+4.536%	38	245	+171.342%
2025-08-11	45.2400	45.6300	45.2400	45.6300	-10.000%	2	209	+183.651%
2025-08-07	50.7000	50.7000	50.7000	50.7000	-9.140%	2	209	+155.286%
2025-08-05	53.8000	55.8000	53.8000	55.8000	+12.727%	20	209	+131.953%
2025-08-04	49.5000	49.5000	49.5000	49.5000	-3.509%	1	189	+161.475%
2025-08-01	47.9000	51.3000	47.9000	51.3000	+31.001%	22	188	+152.300%
2025-07-23	39.1600	39.1600	39.1600	39.1600	+20.196%	5	183	+230.516%
2025-07-18	32.5800	32.5800	32.5800	32.5800	-7.574%	1	178	+297.268%
2025-07-17	36.1800	36.2600	35.2500	35.2500	-6.499%	4	179	+267.177%
2025-07-16	37.7000	37.7000	37.7000	37.7000	-2.659%	1	176	+243.316%
2025-07-14	40.5700	40.5700	38.7300	38.7300	-12.966%	2	176	+234.185%
2025-06-26	45.8500	46.2000	44.5000	44.5000	-11.548%	35	176	+190.854%
2025-06-25	50.3100	50.3100	50.3100	50.3100	-20.446%	1	183	+157.265%
2025-06-18	63.2400	63.2400	63.2400	63.2400	-22.793%	1	183	+104.665%
2025-05-29	81.9800	81.9800	81.9100	81.9100	+4.946%	2	183	+58.015%
2025-05-19	78.0500	78.0500	78.0500	78.0500	-10.029%	19	183	+65.830%
2025-05-13	86.7500	86.7500	86.7500	86.7500	-17.065%	19	183	+49.199%
2025-05-08	104.6000	104.6000	104.6000	104.6000	-9.828%	1	165	+23.738%
2025-03-27	116.1500	116.1500	116.0000	116.0000	-5.997%	2	164	+11.578%
2025-03-13	124.0500	124.3500	123.4000	123.4000	+2.390%	4	164	+4.887%
2025-03-10	119.1000	120.5200	119.1000	120.5200	+4.800%	3	164	+7.393%
2025-03-04	114.5000	115.0000	114.5000	115.0000	+9.838%	33	166	+12.548%
2025-02-25	104.7000	104.7000	104.7000	104.7000	+17.101%	3	133	+23.620%
2025-02-21	83.2500	89.4100	83.2300	89.4100	+7.464%	6	130	+44.760%
2025-02-20	83.2000	83.2000	83.2000	83.2000	+0.169%	1	128	+55.565%
2025-02-19	83.0600	83.0600	83.0600	83.0600	+1.108%	1	128	+55.827%
2025-02-07	82.1500	82.1500	82.1500	82.1500	-1.840%	2	127	+57.553%
2025-02-04	83.6900	83.6900	83.6900	83.6900	+2.549%	1	128	+54.654%
2025-01-23	81.6900	81.6900	81.6100	81.6100	-3.248%	2	127	+58.596%
2025-01-22	84.3500	84.3500	84.3500	84.3500	-1.172%	10	129	+53.444%
2025-01-06	87.1100	87.1100	85.3500	85.3500	-11.564%	2	137	+51.646%
2024-12-30	96.8500	96.8500	96.5100	96.5100	+3.120%	2	137	+34.110%
2024-12-27	93.5900	93.5900	93.5900	93.5900	+3.643%	12	137	+38.295%
2024-12-19	90.3000	90.3000	90.3000	90.3000	+7.029%	6	137	+43.333%
2024-12-18	84.2300	84.3700	84.2300	84.3700	-0.154%	2	137	+53.408%
2024-12-17	80.7600	84.5000	80.7600	84.5000	+2.424%	2	136	+53.172%
2024-12-16	80.6600	82.5300	80.6600	82.5000	+1.789%	4	136	+56.885%
2024-12-05	79.4000	81.0500	79.1000	81.0500	-1.936%	6	135	+59.692%
2024-12-04	82.7900	82.7900	81.8600	82.6500	-2.073%	66	138	+56.600%
2024-11-18	91.2500	91.6300	84.4000	84.4000	-4.047%	33	100	+53.353%
2024-11-15	92.5400	92.5400	87.9600	87.9600	-5.885%	82	93	+47.146%
2024-11-14	91.0100	93.4600	91.0000	93.4600	0.000%	118	72	+38.487%