Dark

COIN20260918P320
COIN Sep 18 2026 320.00 Put (COIN260918P00320000)
option OPRA

EOD

Jul 29, 2026

158.00+0.842%(+1.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	158.0000	158.0000	158.0000	158.0000	+0.842%	1	37	0.000%
2026-07-28	156.6800	156.6800	156.6800	156.6800	+2.445%	1	37	+0.842%
2026-07-27	155.5500	159.2500	152.9400	152.9400	-8.117%	3	38	+3.308%
2026-07-17	166.4500	166.4500	166.4500	166.4500	+7.860%	3	37	-5.077%
2026-07-15	154.3200	154.3200	154.3200	154.3200	-3.345%	1	39	+2.385%
2026-07-14	159.6600	159.6600	159.6600	159.6600	-2.498%	1	38	-1.040%
2026-07-13	163.7500	163.7500	163.7500	163.7500	+2.504%	1	37	-3.511%
2026-07-09	159.7500	159.7500	159.7500	159.7500	+5.099%	55	36	-1.095%
2026-07-07	152.0000	152.0000	152.0000	152.0000	-1.170%	1	37	+3.947%
2026-07-02	153.8000	153.8000	153.8000	153.8000	-9.241%	1	37	+2.731%
2026-06-29	169.4600	169.4600	169.4600	169.4600	-4.958%	1	37	-6.763%
2026-06-25	178.2900	178.3000	178.2900	178.3000	+6.131%	190	37	-11.385%
2026-06-24	162.6000	168.0000	162.6000	168.0000	+10.570%	17	127	-5.952%
2026-06-16	151.9400	151.9400	151.9400	151.9400	-10.333%	11	269	+3.988%
2026-06-09	169.6000	169.6000	169.4500	169.4500	+10.254%	2	271	-6.757%
2026-06-03	153.6900	153.6900	153.6900	153.6900	+6.493%	1	270	+2.804%
2026-06-02	145.0000	145.0000	144.3200	144.3200	+8.105%	2	270	+9.479%
2026-05-29	133.5000	133.5000	133.5000	133.5000	-6.316%	1	270	+18.352%
2026-05-28	142.5000	142.5000	142.5000	142.5000	-2.730%	1	270	+10.877%
2026-05-27	146.5000	146.5000	146.5000	146.5000	+7.879%	1	271	+7.850%
2026-05-26	135.8000	135.8000	135.8000	135.8000	+6.853%	2	271	+16.348%
2026-04-16	127.0900	127.0900	127.0900	127.0900	-8.119%	1	271	+24.321%
2026-04-14	138.3200	138.3200	138.3200	138.3200	-2.323%	1	272	+14.228%
2026-04-08	141.6100	141.6100	141.6100	141.6100	-5.907%	1	272	+11.574%
2026-04-02	150.5000	150.5000	150.5000	150.5000	+11.440%	1	272	+4.983%
2026-03-25	135.0000	135.0500	135.0000	135.0500	-4.579%	2	272	+16.994%
2026-03-24	141.5300	141.5300	141.5300	141.5300	+8.660%	1	273	+11.637%
2026-03-09	130.4000	130.4000	130.2500	130.2500	+8.496%	2	273	+21.305%
2026-03-05	120.0500	120.0500	120.0500	120.0500	+1.095%	4	274	+31.612%
2026-03-04	119.4000	119.4000	118.7500	118.7500	-20.018%	5	274	+33.053%
2026-02-25	148.4700	148.4700	148.4700	148.4700	-7.316%	1	274	+6.419%
2026-02-19	155.7100	160.1900	155.7100	160.1900	+0.774%	33	274	-1.367%
2026-02-17	158.9600	158.9600	158.9600	158.9600	-5.030%	1	288	-0.604%
2026-02-13	167.4300	167.4300	167.3800	167.3800	-6.308%	2	289	-5.604%
2026-02-12	178.6500	178.6500	178.6500	178.6500	+5.119%	2	289	-11.559%
2026-02-11	169.9500	169.9500	169.9500	169.9500	+8.497%	1	291	-7.031%
2026-02-10	156.0600	156.6400	156.0600	156.6400	+0.026%	17	290	+0.868%
2026-02-09	156.6000	156.6000	156.6000	156.6000	-1.689%	1	289	+0.894%
2026-02-06	159.3300	159.3300	159.2900	159.2900	-6.498%	4	288	-0.810%
2026-02-05	170.3600	170.3600	170.3600	170.3600	+29.207%	2	290	-7.255%
2026-01-30	130.2000	131.8500	130.2000	131.8500	+1.956%	35	288	+19.833%
2026-01-29	130.5800	130.5800	127.6500	129.3200	+8.263%	21	268	+22.178%
2026-01-28	119.4500	119.4500	119.4500	119.4500	+1.590%	1	278	+32.273%
2026-01-27	117.5500	117.5800	117.5500	117.5800	+5.737%	2	279	+34.377%
2026-01-23	111.2000	111.2000	111.2000	111.2000	+3.964%	1	280	+42.086%
2026-01-22	106.5900	106.9600	106.5900	106.9600	+3.714%	3	279	+47.719%
2026-01-20	103.1300	103.1300	103.1300	103.1300	+8.558%	1	278	+53.205%
2026-01-07	95.0000	95.0000	95.0000	95.0000	-6.126%	10	278	+66.316%
2026-01-02	101.2000	101.2000	101.2000	101.2000	-4.708%	2	268	+56.126%
2025-12-31	106.2000	106.2000	106.2000	106.2000	+4.528%	1	270	+48.776%
2025-12-30	101.6000	101.6000	101.6000	101.6000	-0.441%	1	270	+55.512%
2025-12-29	102.0500	102.0500	102.0500	102.0500	+3.720%	1	270	+54.826%
2025-12-24	98.3900	98.3900	98.3900	98.3900	+6.253%	1	270	+60.585%
2025-12-22	92.6000	92.6000	92.6000	92.6000	-5.990%	10	270	+70.626%
2025-12-19	98.5000	98.5000	98.5000	98.5000	+5.291%	1	270	+60.406%
2025-12-15	93.5500	93.5500	93.5500	93.5500	+18.044%	1	270	+68.894%
2025-12-09	78.9000	79.2500	78.9000	79.2500	-5.767%	5	270	+99.369%
2025-12-04	84.1000	84.1000	84.1000	84.1000	-6.400%	2	267	+87.872%
2025-11-26	92.1300	94.4500	89.8500	89.8500	-8.138%	13	266	+75.849%
2025-11-24	97.0400	97.9500	97.0400	97.8100	+4.498%	17	266	+61.538%
2025-11-18	93.0000	93.6000	93.0000	93.6000	+9.065%	4	277	+68.803%
2025-11-14	85.8200	85.8200	85.8200	85.8200	+26.392%	1	278	+84.106%
2025-11-10	69.5000	69.5000	67.9000	67.9000	-13.082%	2	278	+132.695%
2025-11-06	77.1500	78.1200	77.1500	78.1200	+12.435%	4	278	+102.253%
2025-11-05	69.4800	69.4800	69.4800	69.4800	+7.107%	1	277	+127.404%
2025-11-03	64.8700	64.8700	64.8700	64.8700	+4.629%	1	275	+143.564%
2025-10-30	62.1000	62.1000	62.0000	62.0000	-13.529%	5	275	+154.839%
2025-10-22	67.1300	72.0000	67.1300	71.7000	+19.301%	7	273	+120.363%
2025-10-20	60.1500	60.1500	60.1000	60.1000	-14.387%	2	270	+162.895%
2025-10-17	70.2000	70.2000	70.2000	70.2000	+19.307%	1	269	+125.071%
2025-10-10	58.5700	58.8400	58.2500	58.8400	+20.008%	3	269	+168.525%
2025-10-09	49.0200	49.0300	49.0200	49.0300	-1.209%	2	267	+222.252%
2025-10-08	49.6300	49.6300	49.6300	49.6300	-5.646%	1	267	+218.356%
2025-10-07	50.8000	52.7000	50.8000	52.6000	+5.729%	68	214	+200.380%
2025-10-06	50.0000	50.0000	49.7500	49.7500	-3.958%	2	214	+217.588%
2025-10-03	51.8000	51.8000	51.8000	51.8000	-1.333%	1	213	+205.019%
2025-10-02	52.5000	52.5000	52.5000	52.5000	-10.836%	1	214	+200.952%
2025-10-01	58.9200	58.9200	58.8800	58.8800	-19.176%	2	215	+168.342%
2025-09-26	72.8500	72.8500	72.8500	72.8500	+7.132%	5	216	+116.884%
2025-09-25	72.0000	72.0000	68.0000	68.0000	+3.864%	101	221	+132.353%
2025-09-24	65.4700	65.4700	65.4700	65.4700	+4.535%	1	121	+141.332%
2025-09-22	62.6300	62.6300	62.6300	62.6300	+4.262%	1	121	+152.275%
2025-09-19	57.8000	60.0700	57.8000	60.0700	+0.721%	3	121	+163.026%
2025-09-18	59.6400	59.6400	59.6400	59.6400	-8.034%	1	124	+164.923%
2025-09-17	64.9500	65.4000	63.7200	64.8500	+0.527%	56	124	+143.639%
2025-09-12	64.2500	64.5100	64.2500	64.5100	+0.171%	2	173	+144.923%
2025-09-11	63.8500	64.4500	63.8500	64.4000	-1.227%	22	172	+145.342%
2025-09-10	63.0900	65.2000	63.0900	65.2000	-2.468%	2	167	+142.331%
2025-09-09	66.2500	66.8500	66.2500	66.8500	-5.379%	4	166	+136.350%
2025-09-08	70.7000	70.7000	70.3500	70.6500	-6.238%	9	166	+123.638%
2025-09-05	75.1500	75.4000	74.7500	75.3500	+2.364%	14	162	+109.688%
2025-08-29	73.6100	73.6100	73.6100	73.6100	+7.948%	1	155	+114.645%
2025-08-28	68.1900	68.1900	68.1900	68.1900	+1.640%	1	155	+131.706%
2025-08-22	67.9600	67.9600	67.0900	67.0900	-9.886%	2	154	+135.505%
2025-08-21	73.9500	74.4500	73.9500	74.4500	+0.744%	2	153	+112.223%
2025-08-19	65.2500	74.3500	65.2500	73.9000	+9.481%	64	153	+113.802%
2025-08-18	67.5000	67.5000	67.5000	67.5000	-1.142%	1	96	+134.074%
2025-08-14	68.2800	68.2800	68.2800	68.2800	-7.102%	2	96	+131.400%
2025-08-07	71.0000	73.5000	71.0000	73.5000	-4.669%	4	94	+114.966%
2025-08-05	77.1000	77.1000	77.1000	77.1000	+10.840%	1	92	+104.929%
2025-08-04	72.7200	72.7200	69.5600	69.5600	-3.776%	2	91	+127.142%
2025-08-01	71.3500	73.0000	69.2500	72.2900	+24.210%	21	90	+118.564%
2025-07-29	56.7500	58.2000	56.7500	58.2000	+3.743%	2	81	+171.478%
2025-07-28	56.1000	56.1000	56.1000	56.1000	+5.293%	1	80	+181.640%
2025-07-25	53.2800	53.2800	53.2800	53.2800	+0.509%	1	80	+196.547%
2025-07-23	56.0000	56.0000	53.0100	53.0100	+1.261%	10	81	+198.057%
2025-07-22	52.7000	52.7000	52.3500	52.3500	+1.848%	3	81	+201.815%
2025-07-18	51.4000	51.4000	51.4000	51.4000	-0.638%	1	81	+207.393%
2025-07-17	54.7000	55.0000	51.7300	51.7300	-5.911%	140	80	+205.432%
2025-07-16	54.9800	54.9800	54.9800	54.9800	-2.690%	1	148	+187.377%
2025-07-15	54.5000	56.5000	54.2000	56.5000	-0.877%	3	148	+179.646%
2025-07-11	57.0000	57.0000	57.0000	57.0000	-2.230%	5	146	+177.193%
2025-07-10	58.3000	58.3000	58.3000	58.3000	-3.557%	2	142	+171.012%
2025-07-09	61.9700	61.9800	60.4500	60.4500	-5.547%	7	144	+161.373%
2025-07-08	62.8600	64.0000	62.6000	64.0000	-2.854%	7	146	+146.875%
2025-07-07	68.3200	68.3200	65.8800	65.8800	-2.588%	2	140	+139.830%
2025-07-03	67.6300	67.6300	67.6300	67.6300	-0.148%	1	142	+133.624%
2025-07-02	67.9800	67.9800	67.7300	67.7300	-4.874%	2	142	+133.279%
2025-07-01	70.8200	71.2000	70.8200	71.2000	+9.877%	2	143	+121.910%
2025-06-26	64.5000	64.8000	64.3500	64.8000	-12.668%	139	141	+143.827%
2025-06-24	74.3600	74.3600	74.2000	74.2000	-23.765%	2	25	+112.938%
2025-06-18	97.3300	97.3300	97.3300	97.3300	-6.906%	1	24	+62.334%
2025-05-19	104.5500	104.5500	104.5500	104.5500	-0.806%	3	24	+51.124%
2025-05-14	105.3500	105.5000	105.3500	105.4000	-8.060%	4	24	+49.905%
2025-05-13	114.6400	114.6400	114.6400	114.6400	-33.975%	1	22	+37.823%
2025-04-04	173.6300	173.6300	173.6300	173.6300	+20.752%	40	22	-9.002%
2025-03-04	143.7900	143.7900	143.7900	143.7900	+3.662%	2	25	+9.882%
2025-02-25	138.7100	138.7100	138.7100	138.7100	+17.951%	2	24	+13.907%
2025-02-21	117.6000	117.6000	117.6000	117.6000	+17.365%	40	24	+34.354%
2025-02-13	100.2000	100.2000	100.2000	100.2000	-9.892%	2	4	+57.685%
2025-02-12	111.0500	111.2000	111.0500	111.2000	-0.314%	2	4	+42.086%
2025-02-11	111.5500	111.5500	111.5500	111.5500	-5.442%	1	3	+41.641%
2025-01-27	117.9700	117.9700	117.9700	117.9700	+17.045%	1	2	+33.932%
2024-12-06	100.7900	100.7900	100.7900	100.7900	-11.393%	6	2	+56.762%
2024-11-21	113.7500	113.7500	113.7500	113.7500	+6.808%	3	1	+38.901%
2024-11-11	106.5000	106.5000	106.5000	106.5000	-31.055%	3	1	+48.357%
2024-11-05	154.4700	154.4700	154.4700	154.4700	-8.392%	1	4	+2.285%
2024-08-05	168.6100	168.6200	168.6100	168.6200	0.000%	4	4	-6.298%