Dark

COIN20260918P340
COIN Sep 18 2026 340.00 Put (COIN260918P00340000)
option OPRA

EOD

Jul 31, 2026

187.30+5.700%(+10.10)249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	198.0200	198.0200	187.3000	187.3000	+5.700%	249	83	0.000%
2026-07-30	175.2600	177.2500	175.2600	177.2000	-2.557%	242	83	+5.700%
2026-07-24	182.0200	182.0200	181.8500	181.8500	+1.213%	66	83	+2.997%
2026-07-23	179.6700	179.6700	179.6700	179.6700	+3.485%	124	83	+4.247%
2026-07-10	173.6200	173.6200	173.6200	173.6200	-3.410%	1	84	+7.879%
2026-07-09	179.7500	179.7500	179.7500	179.7500	-6.507%	219	83	+4.200%
2026-06-26	198.0500	198.0500	192.2600	192.2600	-1.430%	81	83	-2.580%
2026-06-25	195.0500	195.0500	195.0500	195.0500	+12.065%	124	83	-3.973%
2026-06-18	174.0500	174.0500	174.0500	174.0500	+4.535%	1	294	+7.613%
2026-03-26	166.5000	166.5000	166.5000	166.5000	+5.346%	2	294	+12.492%
2026-03-24	157.9500	158.0500	157.9500	158.0500	+14.363%	2	295	+18.507%
2026-03-04	138.2000	138.2000	138.2000	138.2000	-15.921%	1	294	+35.528%
2026-02-25	164.3700	164.3700	164.3700	164.3700	-6.793%	1	293	+13.950%
2026-02-23	176.3500	176.3500	176.3500	176.3500	+3.449%	1	293	+6.209%
2026-02-20	170.4700	170.4700	170.4700	170.4700	-2.550%	1	293	+9.873%
2026-02-19	174.9300	174.9300	174.9300	174.9300	-2.328%	5	292	+7.071%
2026-02-13	183.6000	183.6000	179.1000	179.1000	-1.104%	61	340	+4.578%
2026-02-05	180.1500	181.1000	180.1500	181.1000	+13.771%	5	340	+3.424%
2026-02-03	159.1800	159.1800	159.1800	159.1800	+5.767%	1	340	+17.666%
2026-01-30	150.5000	150.5000	150.5000	150.5000	+10.662%	5	339	+24.452%
2026-01-27	133.0000	136.0000	133.0000	136.0000	+14.017%	30	334	+37.721%
2026-01-20	119.2800	119.8400	119.2800	119.2800	-2.254%	3	321	+57.025%
2026-01-02	122.0300	122.0300	122.0300	122.0300	+2.546%	1	318	+53.487%
2025-12-30	119.0000	119.0000	119.0000	119.0000	+2.128%	1	317	+57.395%
2025-12-26	116.5000	116.5200	116.5000	116.5200	+10.101%	2	317	+60.745%
2025-12-22	105.8300	105.8300	105.8300	105.8300	+9.442%	1	317	+76.982%
2025-12-04	96.7000	96.7000	96.7000	96.7000	-19.079%	1	317	+93.692%
2025-11-21	126.5500	126.5500	119.5000	119.5000	+13.842%	32	317	+56.736%
2025-11-17	104.9700	104.9700	104.9700	104.9700	+12.351%	1	286	+78.432%
2025-11-14	93.4300	93.4300	93.4300	93.4300	-3.958%	1	285	+100.471%
2025-11-13	97.2800	97.2800	97.2800	97.2800	+12.268%	2	284	+92.537%
2025-11-12	86.6500	86.6500	86.6500	86.6500	+4.022%	2	284	+116.157%
2025-11-11	83.3000	83.3000	83.3000	83.3000	+1.709%	1	282	+124.850%
2025-11-05	81.8000	81.9000	81.8000	81.9000	-4.031%	3	282	+128.694%
2025-11-04	85.3400	85.3400	85.3400	85.3400	+24.402%	2	284	+119.475%
2025-10-31	68.6000	68.6000	68.6000	68.6000	-1.578%	1	282	+173.032%
2025-10-24	69.9400	69.9500	69.7000	69.7000	-13.684%	58	283	+168.723%
2025-10-23	80.7500	80.7500	80.7500	80.7500	-4.279%	2	254	+131.950%
2025-10-22	78.0300	84.3600	78.0300	84.3600	+22.084%	4	252	+122.025%
2025-10-20	69.2000	69.2000	69.1000	69.1000	-9.673%	2	250	+171.056%
2025-10-17	82.0000	82.0000	76.5000	76.5000	+5.082%	51	249	+144.837%
2025-10-15	72.8000	72.8000	72.8000	72.8000	+4.990%	1	198	+157.280%
2025-10-10	65.3800	69.3400	65.2500	69.3400	+18.126%	5	197	+170.118%
2025-10-09	58.8500	58.8500	57.1500	58.7000	-1.012%	103	195	+219.080%
2025-10-06	59.0000	59.3000	58.6800	59.3000	-4.892%	9	145	+215.852%
2025-10-02	64.3500	64.5000	61.5200	62.3500	-13.881%	13	151	+200.401%
2025-09-30	72.0000	72.5500	72.0000	72.4000	-1.617%	80	153	+158.702%
2025-09-29	73.5900	73.5900	73.5900	73.5900	-13.301%	1	83	+154.518%
2025-09-25	84.8800	84.8800	84.8800	84.8800	+7.443%	1	83	+120.664%
2025-09-23	79.0000	79.0000	79.0000	79.0000	+7.337%	5	83	+137.089%
2025-09-22	73.6000	73.6000	73.6000	73.6000	+5.520%	1	83	+154.484%
2025-09-19	68.4800	69.7500	68.4800	69.7500	+1.676%	6	82	+168.530%
2025-09-18	72.2200	72.4200	68.4000	68.6000	-6.793%	5	77	+173.032%
2025-09-11	73.6000	73.6000	73.6000	73.6000	-3.665%	1	75	+154.484%
2025-09-10	76.4000	76.4000	76.4000	76.4000	-2.489%	1	74	+145.157%
2025-09-09	79.3000	79.3000	78.1500	78.3500	-5.214%	13	73	+139.056%
2025-09-08	83.2000	83.3000	82.6600	82.6600	-5.801%	9	65	+126.591%
2025-09-05	88.2500	88.2500	87.6500	87.7500	+7.603%	9	57	+113.447%
2025-09-04	83.8000	83.8000	81.5500	81.5500	-1.211%	2	48	+129.675%
2025-09-02	82.5500	82.5500	82.5500	82.5500	-3.053%	5	47	+126.893%
2025-08-29	85.1000	85.1500	85.1000	85.1500	-1.504%	8	43	+119.965%
2025-08-21	86.8500	86.8500	86.4500	86.4500	-5.416%	4	43	+116.657%
2025-08-20	91.4000	91.4000	91.4000	91.4000	+4.100%	1	41	+104.923%
2025-08-19	87.8000	87.8000	87.8000	87.8000	+11.605%	1	40	+113.326%
2025-08-18	78.1500	78.6700	78.1500	78.6700	-2.115%	2	39	+138.083%
2025-08-12	82.1300	82.1300	80.3700	80.3700	+3.596%	5	37	+133.047%
2025-08-11	77.5800	77.5800	77.5800	77.5800	-15.857%	2	39	+141.428%
2025-08-06	92.2000	92.2000	92.2000	92.2000	+4.181%	2	37	+103.145%
2025-08-05	85.2500	88.5000	85.2000	88.5000	+37.422%	8	35	+111.638%
2025-07-31	64.0000	64.4000	64.0000	64.4000	-5.503%	2	30	+190.839%
2025-07-29	66.4500	68.1500	66.4500	68.1500	+8.175%	2	28	+174.835%
2025-07-28	63.0000	63.0000	63.0000	63.0000	+1.942%	1	26	+197.302%
2025-07-22	61.8000	61.8000	61.8000	61.8000	+11.552%	1	26	+203.074%
2025-07-21	55.4000	55.4000	55.4000	55.4000	-9.106%	1	25	+238.087%
2025-07-17	60.9500	60.9500	60.9500	60.9500	-3.773%	2	24	+207.301%
2025-07-16	63.3400	63.3400	63.3400	63.3400	+0.063%	1	25	+195.706%
2025-07-15	63.3000	63.3000	63.3000	63.3000	-18.069%	1	25	+195.893%
2025-07-07	74.4200	77.2600	74.4200	77.2600	+6.097%	3	25	+142.428%
2025-06-26	72.8200	72.8200	72.8200	72.8200	-9.832%	1	24	+157.210%
2025-06-25	80.7600	80.7600	80.7600	80.7600	-57.845%	2	24	+131.922%
2025-04-04	191.5800	191.5800	191.5800	191.5800	+44.698%	40	22	-2.234%
2025-02-21	132.4000	132.4000	132.4000	132.4000	+6.860%	40	23	+41.465%
2025-02-18	120.3000	123.9000	120.3000	123.9000	+4.778%	4	4	+51.170%
2025-02-14	119.5000	121.5500	118.2500	118.2500	-5.438%	24	16	+58.393%
2025-02-12	125.0000	125.0500	125.0000	125.0500	+3.750%	2	16	+49.780%
2025-02-04	120.5300	120.5300	120.5300	120.5300	-10.226%	1	15	+55.397%
2024-12-27	134.2600	134.2600	134.2600	134.2600	+8.100%	2	15	+39.505%
2024-11-18	124.2000	124.2000	124.2000	124.2000	-1.934%	13	15	+50.805%
2024-11-15	126.6500	126.6500	126.6500	126.6500	+1.850%	4	2	+47.888%
2024-11-12	124.3500	124.3500	124.3500	124.3500	0.000%	2	2	+50.623%