Dark

COIN20260918P290
COIN Sep 18 2026 290.00 Put (COIN260918P00290000)
option OPRA

EOD

Jul 31, 2026

144.50+10.053%(+13.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	144.5000	144.5000	144.5000	144.5000	+10.053%	3	64	0.000%
2026-07-10	123.7000	131.3000	123.7000	131.3000	-0.379%	3	104	+10.053%
2026-07-09	131.8000	131.8000	131.8000	131.8000	+6.333%	1	104	+9.636%
2026-07-07	123.9500	123.9500	123.9500	123.9500	-0.808%	1	104	+16.579%
2026-07-06	124.9600	124.9600	124.9600	124.9600	+0.048%	1	104	+15.637%
2026-07-02	124.9000	124.9000	124.9000	124.9000	-12.657%	1	103	+15.693%
2026-06-26	142.9800	143.0000	142.9800	143.0000	-3.496%	24	103	+1.049%
2026-06-25	148.1800	148.1800	148.1800	148.1800	+21.919%	3	99	-2.483%
2026-06-16	121.5400	121.5400	121.5400	121.5400	-12.856%	2	437	+18.891%
2026-06-09	138.0900	139.4700	138.0800	139.4700	+9.767%	3	437	+3.607%
2026-06-03	126.1100	127.0600	126.1100	127.0600	+6.140%	23	436	+13.726%
2026-06-02	119.7100	119.7100	119.7100	119.7100	+3.888%	1	453	+20.708%
2026-05-27	115.2300	115.2300	115.2300	115.2300	+3.299%	20	452	+25.401%
2026-05-26	108.1100	111.6000	108.1100	111.5500	+9.331%	6	472	+29.538%
2026-05-22	102.0300	102.0300	102.0300	102.0300	+0.384%	10	486	+41.625%
2026-05-20	101.6400	101.6400	101.6400	101.6400	-5.000%	2	486	+42.168%
2026-05-19	106.9900	106.9900	106.9900	106.9900	-1.009%	20	543	+35.059%
2026-05-18	106.5000	108.0800	106.5000	108.0800	+4.445%	40	543	+33.697%
2026-05-15	103.4800	103.4800	103.4800	103.4800	+16.821%	1	543	+39.641%
2026-05-14	88.5800	88.5800	88.5800	88.5800	-0.192%	1	543	+63.129%
2026-05-12	88.7500	88.7500	88.7500	88.7500	-7.214%	1	543	+62.817%
2026-05-11	95.6500	95.6500	95.6500	95.6500	-13.101%	65	543	+51.072%
2026-05-08	109.3100	110.0700	109.3100	110.0700	-3.903%	42	478	+31.280%
2026-04-29	114.5400	114.5400	114.5400	114.5400	+21.916%	20	516	+26.157%
2026-04-22	93.9500	93.9500	93.9500	93.9500	+0.374%	10	496	+53.805%
2026-04-20	97.2300	97.2300	93.6000	93.6000	+3.380%	31	506	+54.380%
2026-04-17	90.5400	90.5400	90.5400	90.5400	-14.585%	16	532	+59.598%
2026-04-15	106.0000	106.0000	106.0000	106.0000	-3.549%	1	532	+36.321%
2026-04-14	109.9000	109.9000	109.9000	109.9000	-12.374%	1	531	+31.483%
2026-04-10	125.4200	125.4200	125.4200	125.4200	+9.442%	20	531	+15.213%
2026-04-08	114.6000	114.6000	114.6000	114.6000	-4.476%	10	551	+26.091%
2026-04-01	117.7500	119.9700	117.7500	119.9700	-6.638%	25	555	+20.447%
2026-03-30	128.5000	128.5000	128.5000	128.5000	-1.946%	30	580	+12.451%
2026-03-27	131.4300	131.4300	131.0500	131.0500	+7.887%	60	610	+10.263%
2026-03-26	121.4700	121.4700	121.4700	121.4700	+11.923%	10	640	+18.959%
2026-03-25	108.5300	108.5300	108.5300	108.5300	+3.866%	25	630	+33.143%
2026-03-09	104.4900	104.4900	104.4900	104.4900	+3.507%	20	605	+38.291%
2026-03-04	100.4500	100.9500	100.4500	100.9500	-19.894%	16	625	+43.140%
2026-02-20	126.0200	126.0200	126.0200	126.0200	+0.478%	1	627	+14.664%
2026-02-18	125.4200	125.4200	125.4200	125.4200	-2.435%	50	628	+15.213%
2026-02-13	130.6800	130.6800	128.5500	128.5500	-14.311%	24	601	+12.408%
2026-02-12	144.0000	150.0200	143.7500	150.0200	+6.875%	5	601	-3.680%
2026-02-11	140.6500	140.6500	140.3700	140.3700	+10.224%	12	600	+2.942%
2026-02-09	127.7500	128.1300	127.3500	127.3500	-4.535%	74	592	+13.467%
2026-02-06	138.2700	138.2700	133.4000	133.4000	-6.537%	52	530	+8.321%
2026-02-05	136.2500	142.7300	136.2500	142.7300	+14.303%	15	478	+1.240%
2026-02-04	124.8700	124.8700	124.8700	124.8700	+6.708%	2	488	+15.720%
2026-02-03	117.0200	117.0200	117.0200	117.0200	+14.277%	1	486	+23.483%
2026-01-30	102.4000	102.4000	102.4000	102.4000	-0.438%	3	487	+41.113%
2026-01-29	96.4000	102.8500	96.4000	102.8500	+10.118%	4	490	+40.496%
2026-01-28	91.9200	93.4000	91.9200	93.4000	+23.349%	29	491	+54.711%
2026-01-15	75.7200	75.7200	75.7200	75.7200	+14.122%	2	506	+90.835%
2026-01-14	66.3500	66.3500	66.3500	66.3500	-7.847%	50	508	+117.784%
2026-01-08	72.0000	72.0000	72.0000	72.0000	-2.174%	10	458	+100.694%
2026-01-07	75.4000	75.4000	73.6000	73.6000	+7.445%	11	463	+96.332%
2026-01-05	68.7500	68.7500	68.5000	68.5000	-15.191%	2	448	+110.949%
2025-12-31	80.7700	80.7700	80.7700	80.7700	+1.089%	5	448	+78.903%
2025-12-30	79.9000	79.9000	79.9000	79.9000	+0.820%	10	448	+80.851%
2025-12-29	79.2500	79.2500	79.2500	79.2500	+1.603%	1	448	+82.334%
2025-12-26	78.0000	78.0000	78.0000	78.0000	+3.848%	5	448	+85.256%
2025-12-23	74.8000	76.4400	74.8000	75.1100	+4.756%	7	443	+92.385%
2025-12-22	71.7000	71.7000	71.7000	71.7000	-4.272%	1	437	+101.534%
2025-12-19	74.9000	74.9000	74.9000	74.9000	+20.418%	10	437	+92.924%
2025-12-09	62.2000	62.2000	62.2000	62.2000	-18.426%	1	437	+132.315%
2025-11-24	76.2500	76.2500	76.2500	76.2500	-6.384%	2	437	+89.508%
2025-11-21	87.5000	87.6000	81.4500	81.4500	+4.223%	10	437	+77.409%
2025-11-19	79.3000	79.5000	78.1500	78.1500	+8.693%	7	429	+84.901%
2025-11-18	73.5500	73.6000	71.9000	71.9000	-5.108%	4	429	+100.974%
2025-11-17	69.4000	76.0000	69.1600	75.7700	+16.480%	8	429	+90.709%
2025-11-14	63.7100	65.4500	63.7100	65.0500	-1.215%	28	423	+122.137%
2025-11-13	65.9500	65.9500	65.8500	65.8500	+17.484%	2	423	+119.438%
2025-11-12	56.1000	56.1000	56.0500	56.0500	+3.394%	2	423	+157.806%
2025-11-11	54.2100	54.2100	54.2100	54.2100	-14.495%	1	423	+166.556%
2025-11-07	63.4000	63.4000	63.4000	63.4000	+6.465%	2	422	+127.918%
2025-11-06	60.1200	60.1200	59.5500	59.5500	+13.645%	6	420	+142.653%
2025-11-05	52.4000	52.4000	52.4000	52.4000	-7.388%	1	416	+175.763%
2025-11-04	56.5800	56.5800	56.5800	56.5800	+32.506%	1	416	+155.391%
2025-10-31	42.8500	42.8500	42.7000	42.7000	+3.041%	27	416	+238.407%
2025-10-27	41.4400	41.4400	41.4400	41.4400	-8.115%	1	443	+248.697%
2025-10-24	46.4900	46.4900	45.1000	45.1000	-15.305%	3	443	+220.399%
2025-10-23	53.4100	53.4100	53.2500	53.2500	-4.536%	5	442	+171.362%
2025-10-22	55.4500	55.7800	55.4500	55.7800	+23.818%	4	437	+159.053%
2025-10-20	45.0500	45.0500	45.0500	45.0500	-13.532%	1	433	+220.755%
2025-10-17	53.2000	53.2000	52.1000	52.1000	+6.110%	20	432	+177.351%
2025-10-16	48.1200	49.1000	48.1200	49.1000	+5.072%	16	428	+194.297%
2025-10-14	46.7300	46.7300	46.7300	46.7300	+24.613%	1	413	+209.223%
2025-10-06	37.4000	37.9500	37.3000	37.5000	-3.846%	7	412	+285.333%
2025-10-02	39.4300	39.4300	39.0000	39.0000	-14.097%	2	413	+270.513%
2025-10-01	45.4000	45.4000	45.4000	45.4000	-3.548%	1	413	+218.282%
2025-09-30	47.0700	47.0700	47.0700	47.0700	-7.068%	2	414	+206.990%
2025-09-29	50.6500	50.6500	50.6500	50.6500	-7.909%	1	412	+185.291%
2025-09-25	55.0000	55.0000	55.0000	55.0000	+11.223%	1	411	+162.727%
2025-09-24	49.4500	49.4500	49.4500	49.4500	+4.767%	12	412	+192.214%
2025-09-22	47.2000	47.2000	47.2000	47.2000	+5.099%	13	400	+206.144%
2025-09-19	44.9100	44.9100	44.9100	44.9100	+3.910%	2	400	+221.755%
2025-09-18	46.0000	46.0000	43.2200	43.2200	-8.819%	4	402	+234.336%
2025-09-16	48.5800	48.5800	47.2000	47.4000	-1.455%	4	405	+204.852%
2025-09-15	48.0500	48.1000	48.0500	48.1000	-0.414%	6	403	+200.416%
2025-09-12	48.3000	48.3000	48.3000	48.3000	+0.604%	1	399	+199.172%
2025-09-11	48.0100	48.0100	48.0100	48.0100	-5.212%	1	398	+200.979%
2025-09-09	50.7500	50.7500	50.4500	50.6500	-5.767%	4	398	+185.291%
2025-09-08	54.7200	54.7200	53.7500	53.7500	-5.949%	2	398	+168.837%
2025-09-05	53.9000	57.6500	53.9000	57.1500	+7.871%	18	398	+152.843%
2025-09-04	55.2000	55.5500	52.9800	52.9800	-1.798%	324	398	+172.744%
2025-09-03	54.0000	54.7300	53.6000	53.9500	-1.009%	46	223	+167.841%
2025-09-02	54.3800	55.3000	54.1500	54.5000	-10.831%	44	227	+165.138%
2025-08-20	61.1200	61.1200	61.1200	61.1200	+6.001%	2	218	+136.420%
2025-08-19	55.8700	57.6600	55.8700	57.6600	+8.180%	5	216	+150.607%
2025-08-15	54.0500	54.0500	53.3000	53.3000	-0.837%	3	218	+171.107%
2025-08-14	53.7500	53.7500	53.7500	53.7500	+1.973%	3	219	+168.837%
2025-08-12	52.4800	52.7100	52.4500	52.7100	+3.576%	3	216	+174.142%
2025-08-11	50.8900	50.8900	50.8900	50.8900	-11.680%	1	215	+183.946%
2025-08-08	58.1400	58.1400	57.6200	57.6200	-7.557%	2	215	+150.781%
2025-08-06	60.9300	62.3300	60.9300	62.3300	+3.901%	19	213	+131.831%
2025-08-05	57.5600	60.0400	57.5000	59.9900	+35.113%	11	208	+140.873%
2025-07-29	44.4000	44.4000	44.4000	44.4000	+1.975%	1	198	+225.450%
2025-07-28	43.5400	43.5400	43.5400	43.5400	-14.493%	1	197	+231.879%
2025-07-08	50.7800	50.9200	50.7800	50.9200	-4.483%	65	196	+183.778%
2025-07-02	53.3100	53.3100	53.3100	53.3100	-0.966%	1	146	+171.056%
2025-06-30	53.8300	53.8300	53.8300	53.8300	-1.048%	1	146	+168.438%
2025-06-27	54.4000	54.4000	54.4000	54.4000	+0.221%	20	145	+165.625%
2025-06-25	54.2800	54.2800	54.2800	54.2800	-7.922%	1	140	+166.212%
2025-06-24	58.7600	58.9500	58.3500	58.9500	-10.763%	37	141	+145.123%
2025-06-20	65.8500	66.0600	65.8500	66.0600	-20.886%	4	125	+118.741%
2025-06-04	83.5000	83.5000	83.5000	83.5000	+4.375%	10	125	+73.054%
2025-05-22	80.0000	80.0000	80.0000	80.0000	-5.213%	10	125	+80.625%
2025-05-16	84.4000	84.4000	84.4000	84.4000	-1.229%	2	125	+71.209%
2025-05-14	85.4500	85.4500	85.4500	85.4500	-2.843%	15	125	+69.105%
2025-05-13	87.9500	87.9500	87.9500	87.9500	-41.143%	15	116	+64.298%
2025-04-07	149.4300	149.4300	149.4300	149.4300	+10.280%	4	116	-3.299%
2025-03-31	135.5000	135.5000	135.5000	135.5000	+7.908%	1	120	+6.642%
2025-03-21	125.5700	125.5700	125.5700	125.5700	-2.583%	2	121	+15.075%
2025-03-11	128.9000	128.9000	128.9000	128.9000	+14.071%	2	120	+12.102%
2025-03-05	113.0000	113.0000	113.0000	113.0000	+0.266%	2	122	+27.876%
2025-02-25	115.0100	115.0100	112.7000	112.7000	+25.908%	4	116	+28.217%
2025-02-19	89.5100	89.5100	89.5100	89.5100	+1.027%	1	116	+61.434%
2025-02-18	86.8000	88.6000	86.8000	88.6000	+2.772%	30	116	+63.093%
2025-02-14	86.2100	86.2100	86.2100	86.2100	+3.369%	2	116	+67.614%
2025-02-13	85.8500	85.8500	83.4000	83.4000	-6.102%	2	116	+73.261%
2025-02-05	88.6500	88.8200	88.6500	88.8200	+0.692%	2	116	+62.689%
2025-01-31	88.2100	88.2100	88.2100	88.2100	-14.276%	2	115	+63.814%
2024-12-30	102.9200	102.9200	102.9000	102.9000	+3.939%	4	115	+40.428%
2024-12-27	99.0000	99.0000	99.0000	99.0000	+12.731%	8	119	+45.960%
2024-12-16	87.8200	87.8200	87.8200	87.8200	+6.191%	1	114	+64.541%
2024-12-06	82.7000	82.7000	82.7000	82.7000	-4.005%	200	114	+74.728%
2024-12-05	86.1500	86.1500	86.1500	86.1500	-4.996%	1	14	+67.731%
2024-11-18	90.8600	90.8700	90.0400	90.6800	-5.473%	13	14	+59.352%
2024-11-15	98.4200	98.4300	95.9300	95.9300	+2.984%	14	10	+50.631%
2024-11-13	92.5900	93.5700	91.7900	93.1500	+4.417%	5	5	+55.126%
2024-11-12	89.2100	89.2100	89.2100	89.2100	+0.123%	1	5	+61.977%
2024-11-11	90.7500	90.7500	89.1000	89.1000	-32.439%	2	6	+62.177%
2024-10-14	131.8800	131.8800	131.8800	131.8800	+11.763%	3	4	+9.569%
2024-07-18	118.0000	118.0000	118.0000	118.0000	0.000%	1	1	+22.458%