Dark

COIN20260918P310
COIN Sep 18 2026 310.00 Put (COIN260918P00310000)
option OPRA

EOD

Jul 31, 2026

157.30+6.608%(+9.75)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	157.3000	157.3000	157.3000	157.3000	+6.608%	248	120	0.000%
2026-07-30	147.5500	147.5500	147.5500	147.5500	+1.920%	94	120	+6.608%
2026-07-27	144.7700	144.7700	144.7700	144.7700	-5.693%	1	120	+8.655%
2026-07-24	153.5100	153.5100	153.5100	153.5100	+4.336%	1	120	+2.469%
2026-07-23	147.1300	147.1300	147.1300	147.1300	+4.274%	3	120	+6.912%
2026-07-21	144.1500	144.1500	141.1000	141.1000	-5.524%	2	123	+11.481%
2026-07-20	149.3500	149.3500	149.3500	149.3500	-4.078%	1	121	+5.323%
2026-06-24	155.7000	155.7000	155.7000	155.7000	+8.208%	5	320	+1.028%
2026-06-18	143.8900	143.8900	143.8900	143.8900	+3.110%	1	327	+9.320%
2026-06-16	139.5500	139.5500	139.5500	139.5500	-4.004%	1	327	+12.719%
2026-06-03	143.9800	145.3700	143.9800	145.3700	+22.160%	2	327	+8.207%
2026-04-27	119.0000	119.0000	119.0000	119.0000	-6.893%	10	326	+32.185%
2026-04-14	128.8200	128.8200	127.8100	127.8100	-9.993%	2	336	+23.073%
2026-04-10	142.0000	142.0000	142.0000	142.0000	+2.438%	1	337	+10.775%
2026-03-26	138.6200	138.6200	138.6200	138.6200	+4.817%	5	336	+13.476%
2026-03-24	132.2500	132.2500	132.2500	132.2500	+19.629%	2	336	+18.941%
2026-03-04	111.6500	111.6500	110.5500	110.5500	-15.449%	8	337	+42.289%
2026-03-02	130.7500	130.7500	130.7500	130.7500	-5.493%	3	329	+20.306%
2026-02-27	138.5000	138.5000	138.3500	138.3500	-3.218%	2	326	+13.697%
2026-02-20	142.8000	142.9500	142.8000	142.9500	-9.663%	2	325	+10.038%
2026-02-05	156.8000	158.2400	156.8000	158.2400	+14.501%	2	325	-0.594%
2026-02-03	138.2000	138.2000	138.2000	138.2000	+27.726%	1	325	+13.821%
2026-01-28	107.8500	108.2000	107.8500	108.2000	+0.502%	2	326	+45.379%
2026-01-27	107.6600	107.6600	107.6600	107.6600	+4.060%	10	326	+46.108%
2026-01-23	103.4600	103.4600	103.4600	103.4600	+23.167%	1	316	+52.039%
2026-01-13	84.0000	84.0000	84.0000	84.0000	-1.984%	5	315	+87.262%
2026-01-08	85.7000	85.7000	85.7000	85.7000	-0.868%	5	320	+83.547%
2026-01-05	86.4500	86.4500	86.4500	86.4500	-7.332%	1	314	+81.955%
2026-01-02	95.9000	95.9000	93.2900	93.2900	+1.138%	2	314	+68.614%
2025-12-26	91.8700	92.3200	91.7600	92.2400	+2.126%	4	313	+70.533%
2025-12-23	90.6500	90.6500	90.3200	90.3200	-1.160%	2	313	+74.159%
2025-12-19	89.7100	91.3800	89.7100	91.3800	+1.793%	2	313	+72.138%
2025-12-17	89.7700	89.7700	89.7700	89.7700	+22.053%	1	313	+75.226%
2025-12-09	73.5500	73.5500	73.5500	73.5500	-10.031%	2	314	+113.868%
2025-12-02	81.7500	81.7500	81.7500	81.7500	-5.796%	1	312	+92.416%
2025-12-01	87.1200	87.1200	86.7800	86.7800	+2.966%	2	311	+81.263%
2025-11-26	83.7900	84.2800	83.7900	84.2800	-8.877%	2	312	+86.640%
2025-11-25	92.4900	92.4900	92.4900	92.4900	+2.176%	1	312	+70.072%
2025-11-24	90.7000	90.7000	90.5200	90.5200	-8.814%	6	313	+73.774%
2025-11-20	99.2700	99.2700	99.2700	99.2700	+7.447%	1	312	+58.457%
2025-11-19	88.1900	92.3900	86.3000	92.3900	+9.571%	3	313	+70.257%
2025-11-17	80.3200	84.3200	80.3200	84.3200	+12.954%	3	310	+86.551%
2025-11-14	74.6500	74.6500	74.6500	74.6500	-3.366%	1	309	+110.717%
2025-11-13	77.3000	77.3000	77.2500	77.2500	+20.703%	2	310	+103.625%
2025-11-10	65.1000	65.1000	64.0000	64.0000	-9.220%	2	310	+145.781%
2025-11-07	75.6000	75.6000	70.5000	70.5000	-0.997%	3	309	+123.121%
2025-11-06	69.6000	71.2100	69.6000	71.2100	+13.374%	2	308	+120.896%
2025-11-05	65.4100	65.4100	62.8100	62.8100	-5.832%	5	308	+150.438%
2025-11-04	64.7600	66.7000	64.7600	66.7000	+12.764%	506	307	+135.832%
2025-11-03	59.1500	59.1500	59.1500	59.1500	+12.346%	22	186	+165.934%
2025-10-31	52.6500	52.6500	52.6500	52.6500	+5.090%	1	186	+198.765%
2025-10-27	50.1000	50.1000	50.1000	50.1000	-24.389%	1	185	+213.972%
2025-10-22	66.2600	66.2600	66.2600	66.2600	+16.655%	1	185	+137.398%
2025-10-21	56.8000	56.8000	56.8000	56.8000	+3.273%	3	184	+176.937%
2025-10-20	55.0000	55.0000	55.0000	55.0000	-6.542%	1	181	+186.000%
2025-10-16	58.8500	58.8500	58.8500	58.8500	-0.591%	13	180	+167.290%
2025-10-15	59.2000	59.2000	59.2000	59.2000	+33.937%	1	193	+165.709%
2025-10-09	44.6500	44.6500	44.2000	44.2000	-2.536%	2	192	+255.882%
2025-10-08	45.3500	45.3500	45.3500	45.3500	-0.548%	1	191	+246.858%
2025-10-06	45.9700	45.9700	45.6000	45.6000	-4.901%	3	192	+244.956%
2025-10-02	47.9500	47.9500	47.9500	47.9500	-26.905%	1	191	+228.050%
2025-09-26	65.7400	65.7400	65.6000	65.6000	+13.988%	2	192	+139.787%
2025-09-23	57.7500	57.7500	57.5000	57.5500	+5.306%	8	191	+173.328%
2025-09-19	51.8400	54.6500	51.8400	54.6500	-0.201%	4	195	+187.832%
2025-09-18	54.7600	54.7600	54.7600	54.7600	-7.218%	1	195	+187.253%
2025-09-12	59.0200	59.0200	59.0200	59.0200	+0.119%	1	195	+166.520%
2025-09-11	58.5000	59.0500	58.5000	58.9500	-2.723%	65	194	+166.836%
2025-09-10	60.7100	61.0000	60.5000	60.6000	-1.094%	85	129	+159.571%
2025-09-09	61.7500	61.7500	60.7000	61.2700	-5.738%	14	52	+156.732%
2025-09-08	66.7600	66.7600	64.7000	65.0000	-4.271%	9	41	+142.000%
2025-09-05	69.5000	69.5000	67.9000	67.9000	+3.982%	11	37	+131.664%
2025-09-04	66.2500	66.2500	65.3000	65.3000	-1.285%	4	36	+140.888%
2025-09-03	66.1500	66.1500	66.1500	66.1500	+0.562%	1	32	+137.793%
2025-09-02	65.8000	65.8000	65.7800	65.7800	-2.011%	5	32	+139.130%
2025-08-29	67.1300	67.1300	67.1300	67.1300	+7.322%	1	32	+134.321%
2025-08-28	62.5500	62.5500	62.5500	62.5500	-6.152%	1	32	+151.479%
2025-08-25	64.6800	66.6500	64.6800	66.6500	+6.760%	12	31	+136.009%
2025-08-22	68.1700	68.1700	62.4300	62.4300	-8.928%	2	24	+151.962%
2025-08-21	68.5500	68.5500	68.5500	68.5500	-5.003%	2	24	+129.468%
2025-08-20	72.1600	72.1600	72.1600	72.1600	+7.927%	1	24	+117.988%
2025-08-19	66.8600	66.8600	66.8600	66.8600	+1.580%	1	24	+135.268%
2025-08-18	65.8200	65.8200	65.8200	65.8200	+3.328%	1	23	+138.985%
2025-08-15	63.9100	63.9100	63.7000	63.7000	+0.473%	2	23	+146.939%
2025-08-14	63.4000	63.4000	63.4000	63.4000	+8.804%	1	21	+148.107%
2025-08-13	56.7500	58.2700	56.6000	58.2700	-13.482%	3	21	+169.950%
2025-08-07	65.6800	67.3500	65.6800	67.3500	-4.400%	7	20	+133.556%
2025-08-05	72.0000	72.0000	70.4500	70.4500	+4.001%	4	20	+123.279%
2025-08-04	67.7400	67.7400	67.7400	67.7400	+3.184%	5	17	+132.211%
2025-08-01	64.9000	66.5500	64.9000	65.6500	+23.055%	7	17	+139.604%
2025-07-29	53.3500	53.3500	53.3500	53.3500	+9.661%	1	16	+194.845%
2025-07-22	48.6500	48.6500	48.6500	48.6500	-1.258%	1	15	+223.330%
2025-07-16	49.2700	49.2700	49.2700	49.2700	-8.232%	1	14	+219.261%
2025-07-15	49.7500	53.6900	49.7500	53.6900	+3.012%	2	15	+192.978%
2025-07-14	52.1200	52.1200	52.1200	52.1200	-14.276%	1	14	+201.804%
2025-07-07	60.8000	60.8000	60.8000	60.8000	-0.637%	1	14	+158.717%
2025-06-27	61.1900	61.1900	61.1900	61.1900	+6.752%	3	15	+157.068%
2025-06-26	60.5100	60.5100	57.3200	57.3200	-15.953%	10	15	+174.424%
2025-06-24	73.1200	73.1200	68.2000	68.2000	-9.357%	3	18	+130.645%
2025-06-23	75.2400	75.2400	75.2400	75.2400	-3.402%	5	18	+109.064%
2025-06-20	77.5100	78.3300	77.3500	77.8900	-20.439%	8	13	+101.951%
2025-05-19	97.9000	97.9000	97.9000	97.9000	-26.804%	1	12	+60.674%
2025-03-03	133.7500	133.7500	133.7500	133.7500	+32.426%	1	10	+17.607%
2025-02-04	103.0300	103.0300	101.0000	101.0000	-14.955%	12	10	+55.743%
2024-12-31	116.3700	118.7600	116.3700	118.7600	+10.095%	2	4	+32.452%
2024-12-24	107.8700	107.8700	107.8700	107.8700	-4.624%	1	4	+45.824%
2024-12-23	113.1000	113.1000	113.1000	113.1000	+11.836%	1	4	+39.080%
2024-12-05	100.8500	101.1300	100.8200	101.1300	-3.179%	4	4	+55.542%
2024-12-02	104.3500	104.4500	104.3500	104.4500	-4.104%	2	3	+50.598%
2024-11-20	108.8800	108.9200	108.8800	108.9200	-1.830%	6	3	+44.418%
2024-11-14	110.9500	110.9500	110.9500	110.9500	0.000%	3	3	+41.776%