Dark

COIN20260918P350
COIN Sep 18 2026 350.00 Put (COIN260918P00350000)
option OPRA

EOD

Aug 3, 2026

200.67+17.337%(+29.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	200.4500	200.6700	200.4500	200.6700	+17.337%	5	8	0.000%
2026-07-21	171.0200	171.0200	171.0200	171.0200	-11.366%	10	18	+17.337%
2026-07-09	189.7500	192.9500	189.7500	192.9500	-4.589%	102	34	+4.001%
2026-06-26	202.2400	202.2400	202.2300	202.2300	-1.375%	50	34	-0.771%
2026-06-25	205.0500	205.0500	205.0500	205.0500	+4.298%	51	34	-2.136%
2026-06-05	196.6000	196.6000	196.6000	196.6000	+23.454%	1	140	+2.070%
2026-05-07	158.4900	159.2500	158.4900	159.2500	+2.954%	16	141	+26.009%
2026-03-13	154.6800	154.6800	154.6800	154.6800	+5.620%	5	145	+29.732%
2026-03-05	146.4500	146.4500	146.4500	146.4500	+0.584%	3	150	+37.023%
2026-03-04	147.6500	147.6500	145.6000	145.6000	-18.886%	10	147	+37.823%
2026-02-25	179.5000	179.5000	179.5000	179.5000	-6.428%	1	139	+11.794%
2026-02-24	191.8300	191.8300	191.8300	191.8300	+1.369%	1	139	+4.608%
2026-02-23	189.2400	189.2400	189.2400	189.2400	+3.693%	1	140	+6.040%
2026-02-20	182.4000	182.5000	182.4000	182.5000	-4.475%	2	140	+9.956%
2026-02-13	191.5000	191.7000	191.0500	191.0500	+3.226%	107	238	+5.035%
2026-02-10	184.8400	185.0800	184.8400	185.0800	-5.092%	3	239	+8.423%
2026-02-05	189.0000	195.0100	189.0000	195.0100	+24.392%	12	241	+2.902%
2026-01-29	156.7700	156.7700	156.7700	156.7700	+11.240%	1	241	+28.003%
2026-01-26	140.9300	140.9300	140.9300	140.9300	+2.420%	1	240	+42.390%
2026-01-23	137.6000	137.6000	137.6000	137.6000	+5.684%	1	241	+45.836%
2026-01-21	130.2000	130.2000	130.2000	130.2000	+4.831%	1	241	+54.124%
2026-01-09	124.2000	124.2000	124.2000	124.2000	+7.887%	2	241	+61.570%
2026-01-06	115.1200	115.1200	115.1200	115.1200	-12.933%	8	243	+74.314%
2025-12-31	131.1500	132.2200	131.1500	132.2200	+4.233%	3	236	+51.770%
2025-12-30	126.8500	126.8500	126.8500	126.8500	+4.861%	1	236	+58.195%
2025-12-23	120.9700	120.9700	120.9700	120.9700	+3.393%	5	237	+65.884%
2025-12-15	117.0000	117.0000	117.0000	117.0000	+7.834%	1	232	+71.513%
2025-12-11	108.5000	108.5000	108.5000	108.5000	+1.754%	1	231	+84.949%
2025-11-28	106.6300	106.6300	106.6300	106.6300	-4.964%	1	230	+88.193%
2025-11-26	112.2000	112.2000	112.2000	112.2000	-12.753%	2	227	+78.850%
2025-11-21	128.6000	128.6000	128.6000	128.6000	+12.462%	5	227	+56.042%
2025-11-18	114.3500	114.3500	114.3500	114.3500	+12.163%	3	222	+75.488%
2025-11-14	101.9500	101.9500	101.9500	101.9500	-2.533%	1	222	+96.832%
2025-11-13	104.2100	104.6000	104.2100	104.6000	+13.265%	2	222	+91.845%
2025-11-12	92.1500	92.3500	92.1500	92.3500	+4.587%	2	222	+117.293%
2025-11-10	88.3000	88.3000	88.3000	88.3000	-14.397%	1	222	+127.259%
2025-11-07	103.1500	103.1500	103.1500	103.1500	+11.273%	1	222	+94.542%
2025-11-06	92.7000	92.7000	92.7000	92.7000	+12.994%	3	222	+116.472%
2025-11-03	79.7800	82.1200	79.7800	82.0400	+13.472%	3	222	+144.600%
2025-10-31	72.9700	72.9700	72.3000	72.3000	+3.730%	2	222	+177.552%
2025-10-27	71.0000	71.2500	69.7000	69.7000	-11.817%	109	131	+187.905%
2025-10-24	79.0400	79.0400	79.0400	79.0400	+5.246%	1	131	+153.884%
2025-10-20	75.1000	75.1000	75.1000	75.1000	-11.019%	2	130	+167.204%
2025-10-17	84.4000	84.4000	84.4000	84.4000	+7.584%	3	129	+137.761%
2025-10-14	78.4500	78.4500	78.4500	78.4500	+22.387%	2	126	+155.793%
2025-10-09	62.3100	64.1000	62.3100	64.1000	-4.357%	2	124	+213.058%
2025-10-07	66.7400	67.0200	66.7400	67.0200	+4.311%	2	122	+199.418%
2025-10-06	62.9400	64.5000	62.9400	64.2500	-7.073%	11	122	+212.327%
2025-10-03	67.1000	69.1400	67.1000	69.1400	+3.503%	2	124	+190.237%
2025-10-02	66.2000	66.8100	66.2000	66.8000	-11.170%	3	124	+200.404%
2025-10-01	75.0300	75.3500	74.8000	75.2000	-6.769%	96	122	+166.848%
2025-09-29	80.6600	80.6600	80.6600	80.6600	+0.699%	1	55	+148.785%
2025-09-23	79.4900	80.1000	79.4900	80.1000	+4.925%	6	55	+150.524%
2025-09-19	76.3400	76.3400	76.3400	76.3400	+5.123%	1	54	+162.864%
2025-09-18	74.0000	74.0000	72.6200	72.6200	-14.161%	2	53	+176.329%
2025-09-09	85.2000	85.2000	84.2500	84.6000	-5.475%	9	54	+137.199%
2025-09-08	89.5000	89.5000	89.5000	89.5000	-3.191%	4	46	+124.212%
2025-08-29	92.4500	92.4500	92.4500	92.4500	-0.484%	6	41	+117.058%
2025-08-19	92.9000	92.9000	92.9000	92.9000	+4.770%	1	41	+116.006%
2025-08-14	88.6700	88.6700	88.6700	88.6700	+13.389%	1	41	+126.311%
2025-08-13	78.2000	78.2000	78.2000	78.2000	-16.622%	1	41	+156.611%
2025-08-08	93.7900	93.7900	93.7900	93.7900	-1.274%	1	42	+113.957%
2025-08-05	93.3000	95.0000	93.3000	95.0000	+9.510%	12	42	+111.232%
2025-08-04	86.7500	86.7500	86.7500	86.7500	-4.027%	2	30	+131.320%
2025-08-01	88.9500	90.3900	88.9500	90.3900	+28.852%	2	28	+122.005%
2025-07-30	70.1500	70.1500	70.1500	70.1500	-4.428%	1	29	+186.058%
2025-07-29	71.6000	73.4000	71.6000	73.4000	+1.761%	3	29	+173.392%
2025-07-28	72.3200	72.3200	72.1300	72.1300	+8.385%	2	27	+178.206%
2025-07-22	66.5500	66.5500	66.5500	66.5500	+13.664%	1	27	+201.533%
2025-07-18	58.5500	58.5500	58.5500	58.5500	-11.167%	1	27	+242.733%
2025-07-17	65.9100	65.9100	65.9100	65.9100	-3.301%	2	26	+204.461%
2025-07-16	68.6000	68.6000	68.1600	68.1600	-8.078%	2	27	+194.410%
2025-07-15	68.3500	74.1500	68.3500	74.1500	+1.298%	2	26	+170.627%
2025-07-11	73.2000	73.2000	73.2000	73.2000	-9.046%	1	25	+174.139%
2025-07-08	82.0500	82.0500	80.4800	80.4800	-2.104%	2	25	+149.341%
2025-07-07	84.3800	84.3800	82.2100	82.2100	-1.932%	2	25	+144.094%
2025-07-03	84.1900	84.1900	83.8300	83.8300	-1.434%	2	25	+139.377%
2025-06-30	85.0400	85.0500	84.9500	85.0500	+8.137%	3	25	+135.944%
2025-06-26	81.1000	81.1000	78.6500	78.6500	-8.949%	2	23	+155.143%
2025-06-25	86.3800	86.3800	86.3800	86.3800	-16.298%	2	24	+132.311%
2025-06-20	103.2000	103.2000	103.2000	103.2000	-16.908%	2	24	+94.448%
2025-06-10	124.2000	124.2000	124.2000	124.2000	-0.680%	7	23	+61.570%
2025-05-23	124.9500	125.0500	124.9500	125.0500	-30.140%	28	17	+60.472%
2025-04-02	179.0000	179.0000	179.0000	179.0000	-1.192%	1	17	+12.106%
2025-03-28	181.1600	181.1600	181.1600	181.1600	-0.423%	2	17	+10.769%
2025-03-13	181.6800	182.0000	181.5500	181.9300	+44.103%	4	15	+10.301%
2025-02-14	126.2500	126.2500	126.2500	126.2500	-2.810%	18	15	+58.947%
2025-02-12	129.9000	129.9000	129.9000	129.9000	-1.329%	10	15	+54.480%
2024-12-10	131.9300	131.9300	131.6500	131.6500	+3.166%	4	19	+52.427%
2024-12-09	127.6100	127.6100	127.6100	127.6100	+7.002%	3	19	+57.253%
2024-12-06	119.2600	119.2600	119.2600	119.2600	-4.676%	6	19	+68.263%
2024-12-05	124.9800	125.1100	124.9800	125.1100	-4.130%	2	19	+60.395%
2024-11-19	130.5000	130.5000	130.5000	130.5000	+0.307%	6	19	+53.770%
2024-11-18	130.1000	130.1000	130.1000	130.1000	-24.082%	13	13	+54.243%
2024-10-18	171.4500	171.4500	171.3700	171.3700	+2.219%	4	1	+17.098%
2024-07-03	167.6500	167.6500	167.6500	167.6500	+0.630%	1	1	+19.696%
2024-05-29	166.6000	166.6000	166.6000	166.6000	0.000%	1	1	+20.450%