Dark

COIN20260918P300
COIN Sep 18 2026 300.00 Put (COIN260918P00300000)
option OPRA

Inactive

Jul 23, 2026

138.73+2.748%(+3.71)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	138.7300	138.7300	138.7300	138.7300	+2.748%	10	445	0.000%
2026-07-06	137.0700	137.0700	135.0200	135.0200	-2.159%	4	445	+2.748%
2026-07-01	138.0000	138.0000	138.0000	138.0000	-10.191%	2	445	+0.529%
2026-06-30	153.6600	153.6600	153.6600	153.6600	+1.493%	6	447	-9.716%
2026-06-26	155.0100	155.0100	151.3900	151.4000	+3.345%	28	447	-8.369%
2026-06-24	145.7600	146.5000	145.7600	146.5000	+4.920%	20	600	-5.304%
2026-06-23	139.6200	139.6300	139.6200	139.6300	+1.335%	300	615	-0.645%
2026-06-18	137.7900	137.7900	137.7900	137.7900	+4.442%	1	614	+0.682%
2026-06-17	132.0000	132.0000	131.8300	131.9300	-8.477%	40	614	+5.154%
2026-06-11	146.6800	146.6800	144.1500	144.1500	-1.497%	67	614	-3.760%
2026-06-10	146.3400	146.3400	146.3400	146.3400	+22.717%	1	614	-5.200%
2026-05-29	119.2500	119.2500	119.2500	119.2500	+2.098%	2	615	+16.335%
2026-05-18	116.8000	116.8000	116.8000	116.8000	+3.915%	1	617	+18.776%
2026-05-15	112.4000	112.4000	112.4000	112.4000	+16.044%	1	617	+23.425%
2026-05-14	96.8600	96.8600	96.8600	96.8600	-8.683%	1	618	+43.227%
2026-05-13	106.0700	106.0700	106.0700	106.0700	+9.204%	1	621	+30.791%
2026-05-12	97.1300	97.1300	97.1300	97.1300	-11.700%	1	621	+42.829%
2026-05-07	110.0000	110.0000	110.0000	110.0000	-2.655%	6	621	+26.118%
2026-04-28	113.0500	113.0500	113.0000	113.0000	+9.411%	2	615	+22.770%
2026-04-20	104.1000	104.1000	103.2800	103.2800	-6.449%	42	615	+34.324%
2026-04-16	110.6500	110.6500	110.4000	110.4000	-14.159%	2	615	+25.661%
2026-04-09	128.6100	128.6100	128.6100	128.6100	+0.101%	1	615	+7.869%
2026-04-06	128.4800	128.4800	128.4800	128.4800	-2.689%	1	615	+7.978%
2026-04-02	132.0300	132.0300	132.0300	132.0300	-3.522%	6	616	+5.075%
2026-03-31	135.5700	136.8500	135.5700	136.8500	-2.722%	2	616	+1.374%
2026-03-27	140.5300	140.6800	140.5300	140.6800	+8.734%	2	617	-1.386%
2026-03-26	129.3800	129.3800	129.3800	129.3800	+5.573%	5	618	+7.227%
2026-03-24	122.3000	122.6000	122.3000	122.5500	+20.513%	42	618	+13.203%
2026-03-05	101.6900	101.6900	101.6900	101.6900	-16.648%	1	641	+36.424%
2026-03-02	122.0000	122.0000	122.0000	122.0000	-6.406%	1	640	+13.713%
2026-02-27	130.3500	130.3500	130.3500	130.3500	+6.235%	1	640	+6.429%
2026-02-25	129.9200	130.3300	122.7000	122.7000	-16.034%	3	639	+13.064%
2026-02-24	146.1300	146.1300	146.1300	146.1300	+2.547%	1	639	-5.064%
2026-02-23	136.7000	142.5000	136.7000	142.5000	+7.718%	3	640	-2.646%
2026-02-20	132.2900	132.2900	132.2900	132.2900	-3.120%	1	641	+4.868%
2026-02-19	137.0500	141.2000	136.5500	136.5500	-1.387%	17	642	+1.596%
2026-02-13	138.4700	138.4700	138.4700	138.4700	-13.753%	1	643	+0.188%
2026-02-12	160.8400	160.8400	160.5500	160.5500	+8.078%	2	643	-13.591%
2026-02-11	150.3500	150.3500	148.5500	148.5500	+6.503%	5	642	-6.611%
2026-02-10	137.2000	139.4800	137.2000	139.4800	-0.371%	2	647	-0.538%
2026-02-09	142.6700	142.6700	140.0000	140.0000	+1.193%	4	647	-0.907%
2026-02-06	144.5000	144.5000	138.3400	138.3500	-11.314%	7	648	+0.275%
2026-02-05	145.0400	156.0000	145.0400	156.0000	+13.777%	4	650	-11.071%
2026-02-04	131.8600	138.7500	131.8600	137.1100	+9.557%	5	653	+1.182%
2026-02-03	121.4200	125.1500	121.4200	125.1500	+5.656%	3	655	+10.851%
2026-02-02	118.4500	118.4500	118.4500	118.4500	+5.009%	1	653	+17.121%
2026-01-30	110.4500	113.9000	110.4500	112.8000	+1.971%	13	653	+22.988%
2026-01-29	111.8400	111.8400	110.6200	110.6200	+9.546%	4	642	+25.411%
2026-01-27	100.9800	100.9800	100.9800	100.9800	+11.518%	2	642	+37.384%
2026-01-22	90.5500	90.5500	90.5500	90.5500	+4.429%	10	644	+53.208%
2026-01-20	86.7500	86.8700	86.7100	86.7100	+20.230%	15	634	+59.993%
2026-01-14	72.1200	72.1200	72.1200	72.1200	-2.725%	30	626	+92.360%
2026-01-13	74.1400	74.1400	74.1400	74.1400	-8.638%	2	632	+87.119%
2026-01-12	81.4200	81.4200	81.1500	81.1500	+5.117%	2	631	+70.955%
2026-01-06	77.2000	77.2000	77.2000	77.2000	+3.416%	1	629	+79.702%
2026-01-05	74.1500	74.6500	74.1500	74.6500	-15.906%	32	629	+85.841%
2025-12-31	88.7700	88.7700	88.7700	88.7700	+2.293%	5	603	+56.280%
2025-12-30	87.1000	87.1000	86.6000	86.7800	+3.544%	5	603	+59.864%
2025-12-24	83.8100	83.8100	83.8100	83.8100	+7.670%	1	603	+65.529%
2025-12-22	77.8400	77.8400	77.8400	77.8400	-6.946%	1	602	+78.225%
2025-12-17	76.4000	83.6500	76.4000	83.6500	+1.975%	6	602	+65.846%
2025-12-15	78.9000	82.0300	78.9000	82.0300	+16.553%	3	601	+69.121%
2025-12-12	70.3800	70.3800	70.3800	70.3800	+5.123%	1	601	+97.116%
2025-12-09	71.8500	71.8500	66.9500	66.9500	-5.638%	4	600	+107.214%
2025-12-08	70.9000	70.9500	70.9000	70.9500	+1.213%	2	598	+95.532%
2025-12-04	70.6300	70.6300	70.1000	70.1000	-3.310%	3	598	+97.903%
2025-12-03	72.5000	72.5000	72.5000	72.5000	-5.080%	2	596	+91.352%
2025-12-02	76.3800	76.3800	76.3800	76.3800	-5.177%	1	596	+81.631%
2025-11-26	80.5500	80.5500	80.5500	80.5500	-3.821%	1	596	+72.228%
2025-11-25	88.0500	88.0500	83.7500	83.7500	+2.698%	4	596	+65.648%
2025-11-24	83.5000	83.5000	81.5500	81.5500	-9.590%	3	595	+70.116%
2025-11-21	90.0000	94.8000	90.0000	90.2000	-1.636%	7	595	+53.803%
2025-11-20	81.8500	91.7000	81.7500	91.7000	+7.064%	10	596	+51.287%
2025-11-19	81.6000	86.9500	81.6000	85.6500	+7.196%	7	594	+61.973%
2025-11-18	79.9000	79.9000	79.9000	79.9000	+6.053%	9	591	+73.630%
2025-11-17	75.3400	75.3400	75.3400	75.3400	+8.263%	2	599	+84.139%
2025-11-14	69.9900	69.9900	69.5900	69.5900	-1.500%	18	597	+99.353%
2025-11-13	63.5900	71.1500	62.7100	70.6500	+13.458%	14	605	+96.362%
2025-11-12	62.2700	62.2700	62.2700	62.2700	+5.044%	5	607	+122.788%
2025-11-11	59.2800	59.2800	59.2800	59.2800	-0.437%	10	617	+134.025%
2025-11-10	58.9000	59.5400	58.9000	59.5400	-9.514%	2	617	+133.003%
2025-11-07	69.0100	69.9500	65.8000	65.8000	-0.454%	5	618	+110.836%
2025-11-06	66.1000	66.1000	66.1000	66.1000	+6.270%	1	617	+109.879%
2025-11-04	61.1000	62.2000	61.1000	62.2000	+26.939%	3	616	+123.039%
2025-10-31	49.0000	49.0000	49.0000	49.0000	-6.346%	1	615	+183.122%
2025-10-30	52.3200	52.3200	52.3200	52.3200	+5.654%	1	616	+165.157%
2025-10-29	49.5200	49.5200	49.5200	49.5200	+9.195%	1	615	+180.149%
2025-10-27	45.5800	45.5800	45.2000	45.3500	-9.571%	5	615	+205.910%
2025-10-24	50.1500	50.1500	50.1500	50.1500	-10.430%	2	615	+176.630%
2025-10-23	55.9900	55.9900	55.9900	55.9900	-7.607%	1	615	+147.776%
2025-10-22	60.1800	60.6000	60.1800	60.6000	+16.092%	3	614	+128.927%
2025-10-21	52.2000	52.2000	52.2000	52.2000	+3.162%	1	614	+165.766%
2025-10-20	50.6000	50.6000	50.6000	50.6000	-11.538%	1	613	+174.170%
2025-10-17	58.3700	58.3700	57.1500	57.2000	+4.494%	18	614	+142.535%
2025-10-16	53.5500	55.8200	53.2000	54.7400	-0.291%	46	625	+153.434%
2025-10-15	54.9000	54.9000	54.9000	54.9000	+8.071%	1	598	+152.696%
2025-10-14	50.8000	50.8000	50.8000	50.8000	+24.510%	40	598	+173.091%
2025-10-09	40.8000	40.8000	40.8000	40.8000	-0.049%	1	586	+240.025%
2025-10-08	40.8200	40.8200	40.8200	40.8200	-7.542%	1	586	+239.858%
2025-10-07	44.4300	44.5200	43.8500	44.1500	+6.232%	11	586	+214.224%
2025-10-06	41.5000	41.7500	41.3500	41.5600	-2.761%	17	586	+233.807%
2025-10-03	43.0700	43.4500	42.7400	42.7400	-2.197%	10	585	+224.591%
2025-10-02	43.7000	43.7000	43.7000	43.7000	-12.600%	5	576	+217.460%
2025-10-01	49.0300	50.0000	49.0300	50.0000	-3.846%	2	576	+177.460%
2025-09-30	52.0000	52.0000	52.0000	52.0000	+0.971%	1	574	+166.788%
2025-09-29	53.0500	53.0500	51.5000	51.5000	-10.590%	3	575	+169.379%
2025-09-26	60.6500	60.6500	57.2200	57.6000	+0.174%	126	576	+140.851%
2025-09-25	57.5000	57.5000	57.5000	57.5000	+3.084%	2	536	+141.270%
2025-09-23	52.3000	56.1300	52.1500	55.7800	+12.279%	12	534	+148.709%
2025-09-19	49.6800	49.6800	49.6800	49.6800	+1.803%	2	529	+179.247%
2025-09-18	51.0000	51.0000	48.8000	48.8000	-9.963%	3	530	+184.283%
2025-09-17	54.2000	54.2000	54.2000	54.2000	+1.498%	1	528	+155.959%
2025-09-16	53.4000	53.4000	53.4000	53.4000	+0.527%	1	527	+159.794%
2025-09-11	51.8500	53.1300	51.8500	53.1200	-4.546%	5	526	+161.163%
2025-09-10	52.1000	55.6500	52.1000	55.6500	-0.979%	8	522	+149.290%
2025-09-09	56.8000	56.8000	56.2000	56.2000	-6.799%	3	522	+146.851%
2025-09-08	60.1500	60.3000	59.1500	60.3000	-3.950%	10	523	+130.066%
2025-09-05	63.1400	63.4400	62.7800	62.7800	+6.732%	13	522	+120.978%
2025-09-04	60.0500	60.1500	58.8200	58.8200	-0.809%	6	516	+135.855%
2025-09-03	60.0000	60.1000	58.9500	59.3000	+0.936%	7	514	+133.946%
2025-09-02	59.2500	59.2500	58.7500	58.7500	-5.089%	5	512	+136.136%
2025-08-29	60.7900	62.0500	60.7900	61.9000	+8.028%	5	506	+124.120%
2025-08-28	57.3000	57.3000	57.3000	57.3000	-4.293%	1	506	+142.112%
2025-08-27	59.8700	59.8700	59.8700	59.8700	+1.475%	17	506	+131.719%
2025-08-25	59.0000	59.0000	59.0000	59.0000	-5.297%	8	498	+135.136%
2025-08-21	62.3000	62.3000	62.3000	62.3000	-2.808%	1	490	+122.681%
2025-08-20	63.5000	64.1000	63.5000	64.1000	+11.672%	50	489	+116.427%
2025-08-19	58.1500	58.1500	57.4000	57.4000	-4.572%	3	458	+141.690%
2025-08-18	60.1500	60.1500	60.1500	60.1500	+2.997%	1	458	+130.640%
2025-08-15	58.4000	58.4000	58.4000	58.4000	+9.774%	1	458	+137.551%
2025-08-13	52.8000	53.4500	51.7600	53.2000	-7.958%	5	457	+160.771%
2025-08-12	57.5000	57.8000	57.4700	57.8000	+3.399%	3	456	+140.017%
2025-08-11	55.8000	55.9000	54.8900	55.9000	-12.121%	5	455	+148.175%
2025-08-08	63.6100	63.6100	63.6100	63.6100	+4.967%	1	456	+118.095%
2025-08-07	60.6000	60.6000	60.6000	60.6000	-10.751%	1	455	+128.927%
2025-08-06	68.0700	68.0700	67.1900	67.9000	+2.259%	9	454	+104.315%
2025-08-05	63.3400	66.4000	63.3400	66.4000	+12.030%	15	453	+108.931%
2025-08-04	60.0000	62.0000	59.2700	59.2700	-4.573%	3	449	+134.064%
2025-08-01	61.1000	62.8100	58.6500	62.1100	+36.027%	334	448	+123.362%
2025-07-31	45.6200	45.6600	45.6200	45.6600	-1.616%	4	139	+203.833%
2025-07-30	46.4100	46.4100	46.4100	46.4100	-5.479%	1	139	+198.923%
2025-07-29	49.7500	49.7500	48.7000	49.1000	+3.000%	3	140	+182.546%
2025-07-28	45.7000	48.5000	45.7000	47.6700	+7.124%	3	140	+191.022%
2025-07-25	44.5000	44.5000	44.5000	44.5000	-2.198%	1	139	+211.753%
2025-07-23	45.5000	45.5000	45.5000	45.5000	+11.057%	2	138	+204.901%
2025-07-21	40.9700	40.9700	40.9700	40.9700	+6.333%	10	138	+238.614%
2025-07-18	40.7000	40.7000	38.5300	38.5300	-9.234%	2	138	+260.057%
2025-07-17	45.0000	45.0000	42.4500	42.4500	-7.112%	2	138	+226.808%
2025-07-15	45.7000	45.7000	45.7000	45.7000	-1.189%	1	138	+203.567%
2025-07-14	48.3700	48.3700	46.2500	46.2500	-5.612%	5	137	+199.957%
2025-07-10	49.0000	49.0000	49.0000	49.0000	-12.500%	1	136	+183.122%
2025-07-08	56.0000	56.0000	56.0000	56.0000	-3.064%	1	137	+147.732%
2025-07-02	57.7700	57.7700	57.7700	57.7700	-6.853%	1	136	+140.142%
2025-07-01	61.9300	62.0200	61.9300	62.0200	+6.931%	2	137	+123.686%
2025-06-30	58.0000	58.0000	58.0000	58.0000	-3.494%	1	136	+139.190%
2025-06-27	59.0000	60.1000	57.4900	60.1000	+12.336%	4	135	+130.832%
2025-06-26	54.9200	54.9200	53.5000	53.5000	-11.189%	6	135	+159.308%
2025-06-25	57.0400	60.7500	57.0400	60.2400	-4.714%	5	141	+130.295%
2025-06-24	62.9000	63.2200	62.9000	63.2200	-9.349%	2	141	+119.440%
2025-06-23	69.7400	69.7400	69.7400	69.7400	-3.794%	5	139	+98.925%
2025-06-20	71.0000	72.4900	71.0000	72.4900	-4.076%	4	134	+91.378%
2025-06-18	76.5100	76.5100	75.2700	75.5700	-16.681%	3	131	+83.578%
2025-06-11	90.7000	90.7000	90.7000	90.7000	+0.432%	1	131	+52.955%
2025-05-23	90.3100	90.3100	90.3100	90.3100	-11.634%	20	130	+53.615%
2025-05-13	102.2000	102.2000	102.2000	102.2000	-11.262%	1	130	+35.744%
2025-05-12	115.1700	115.1700	115.1700	115.1700	-6.730%	10	131	+20.457%
2025-04-29	123.4800	123.4800	123.4800	123.4800	-22.045%	1	121	+12.350%
2025-04-09	158.4000	158.4000	158.4000	158.4000	-0.484%	1	121	-12.418%
2025-04-07	159.1700	159.1700	159.1700	159.1700	+10.765%	1	121	-12.842%
2025-03-31	147.8500	147.8500	143.7000	143.7000	+3.890%	2	121	-3.459%
2025-03-13	136.3700	138.3200	136.3700	138.3200	-1.002%	4	121	+0.296%
2025-03-10	139.7200	139.7200	139.7200	139.7200	+17.293%	1	121	-0.709%
2025-02-26	119.2400	119.2400	119.1200	119.1200	-3.147%	2	121	+16.462%
2025-02-25	114.7000	122.9900	114.7000	122.9900	+12.525%	3	123	+12.798%
2025-02-24	109.3000	109.3000	109.3000	109.3000	+10.942%	2	123	+26.926%
2025-02-20	98.5200	98.5200	98.5200	98.5200	+1.036%	1	121	+40.814%
2025-02-19	97.5100	97.5100	97.5100	97.5100	+4.122%	1	122	+42.273%
2025-02-14	92.9900	93.6500	92.9900	93.6500	-5.404%	4	123	+48.137%
2025-02-06	98.9500	99.0000	98.9500	99.0000	+9.951%	2	123	+40.131%
2025-01-31	90.0400	90.0400	90.0400	90.0400	-7.840%	20	122	+54.076%
2025-01-29	97.7000	97.7000	97.7000	97.7000	-2.124%	1	122	+41.996%
2025-01-27	102.8700	102.8700	99.8200	99.8200	+9.153%	2	122	+38.980%
2025-01-24	91.4500	91.4500	91.4500	91.4500	-1.888%	20	121	+51.700%
2025-01-23	93.9300	93.9300	93.2100	93.2100	-7.346%	2	121	+48.836%
2025-01-21	100.5200	100.6000	100.5200	100.6000	+4.022%	2	122	+37.903%
2025-01-17	95.9400	96.7100	95.9400	96.7100	-2.569%	10	122	+43.449%
2025-01-16	99.5700	99.5700	99.1700	99.2600	-7.225%	4	122	+39.764%
2025-01-10	109.3200	109.3200	106.9900	106.9900	-1.100%	6	123	+29.666%
2025-01-08	108.0500	108.1800	108.0500	108.1800	+5.101%	2	122	+28.240%
2025-01-07	100.7800	102.9300	100.7800	102.9300	+6.763%	2	122	+34.781%
2025-01-06	96.4100	96.4100	96.4100	96.4100	-13.042%	1	122	+43.896%
2024-12-31	109.3700	110.8700	109.3700	110.8700	+4.752%	4	122	+25.129%
2024-12-27	105.3000	105.8400	105.3000	105.8400	+2.014%	12	122	+31.075%
2024-12-26	103.7800	103.7800	103.7500	103.7500	+3.234%	4	125	+33.716%
2024-12-24	103.9900	104.6700	100.4900	100.5000	-6.320%	35	122	+38.040%
2024-12-23	107.1900	107.2800	107.1900	107.2800	+2.986%	2	122	+29.316%
2024-12-20	107.4700	107.4700	104.1700	104.1700	+0.096%	2	122	+33.177%
2024-12-19	100.0300	104.4300	100.0300	104.0700	-1.018%	3	121	+33.305%
2024-12-18	100.7100	105.1400	100.5800	105.1400	+10.014%	28	121	+31.948%
2024-12-11	95.5700	95.5700	95.5700	95.5700	-4.219%	1	95	+45.161%
2024-12-10	97.7300	100.2500	96.9500	99.7800	+3.528%	98	102	+39.036%
2024-12-09	93.2500	97.3600	93.2500	96.3800	+8.475%	24	68	+43.941%
2024-12-06	93.3300	93.3300	88.8500	88.8500	-6.592%	44	68	+56.140%
2024-12-05	90.2800	96.6000	90.2800	95.1200	+3.022%	143	69	+45.847%
2024-12-04	95.9000	95.9000	92.3100	92.3300	-3.723%	9	65	+50.255%
2024-12-03	95.9000	95.9000	95.9000	95.9000	-6.567%	5	66	+44.661%
2024-11-21	105.4400	105.4400	102.6400	102.6400	+2.640%	2	62	+35.162%
2024-11-20	99.4200	100.0000	99.4200	100.0000	+5.042%	32	62	+38.730%
2024-11-18	103.5700	103.5700	95.2000	95.2000	-4.647%	25	68	+45.725%
2024-11-15	104.4500	104.5500	99.8400	99.8400	-3.171%	16	58	+38.952%
2024-11-14	104.4500	104.6100	102.9200	103.1100	-2.616%	11	55	+34.546%
2024-11-13	98.7000	106.2300	97.8300	105.8800	+10.177%	85	54	+31.026%
2024-11-11	96.1000	96.1000	96.1000	96.1000	-36.760%	1	5	+44.360%
2024-09-23	151.9600	151.9600	151.9600	151.9600	+27.270%	2	4	-8.706%
2024-07-17	119.4000	119.4000	119.4000	119.4000	-5.984%	1	4	+16.189%
2024-07-02	127.0000	127.0000	127.0000	127.0000	-7.944%	2	3	+9.236%
2024-05-02	137.9200	137.9600	137.9200	137.9600	+6.459%	4	1	+0.558%
2024-04-09	129.8300	129.8300	129.5900	129.5900	0.000%	2	2	+7.053%