Dark

COIN20260918P80
COIN Sep 18 2026 80.00 Put (COIN260918P00080000)
option OPRA

EOD

Aug 3, 2026

0.2600-33.333%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2600	0.2600	0.2600	0.2600	-33.333%	2	949	0.000%
2026-07-31	0.3400	0.5500	0.3400	0.3900	+105.263%	164	949	-33.333%
2026-07-30	0.2500	0.3200	0.1900	0.1900	-40.625%	204	820	+36.842%
2026-07-29	0.3400	0.4000	0.3000	0.3200	+6.667%	101	641	-18.750%
2026-07-28	0.3000	0.3000	0.3000	0.3000	0.000%	2	566	-13.333%
2026-07-27	0.3700	0.3900	0.3000	0.3000	-16.667%	258	566	-13.333%
2026-07-24	0.4000	0.4000	0.3600	0.3600	-12.195%	8	371	-27.778%
2026-07-23	0.4100	0.4100	0.4100	0.4100	+7.895%	4	373	-36.585%
2026-07-22	0.4800	0.4800	0.3000	0.3800	+35.714%	27	369	-31.579%
2026-07-21	0.3000	0.3500	0.2700	0.2800	-60.000%	21	353	-7.143%
2026-07-16	0.6800	0.7000	0.6800	0.7000	-10.256%	4	347	-62.857%
2026-07-13	0.7800	0.7800	0.7800	0.7800	-1.266%	1	345	-66.667%
2026-07-09	0.7900	0.7900	0.7900	0.7900	+5.333%	3	346	-67.089%
2026-07-06	0.9700	0.9700	0.7500	0.7500	-21.053%	4	346	-65.333%
2026-07-02	0.9500	0.9500	0.9500	0.9500	-2.062%	2	346	-72.632%
2026-07-01	1.1100	1.1100	0.9700	0.9700	-30.216%	4	346	-73.196%
2026-06-30	1.3900	1.3900	1.3900	1.3900	+11.200%	1	346	-81.295%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-7.407%	5	347	-79.200%
2026-06-26	1.3500	1.3900	1.3500	1.3500	-12.338%	30	347	-80.741%
2026-06-25	1.9600	1.9600	1.4900	1.5400	+69.231%	13	347	-83.117%
2026-06-18	0.9100	0.9100	0.9100	0.9100	+15.190%	12	356	-71.429%
2026-06-17	0.8700	0.8700	0.7900	0.7900	-47.333%	2	356	-67.089%
2026-06-11	1.9400	1.9400	1.5000	1.5000	-22.280%	8	356	-82.667%
2026-06-10	1.9300	1.9300	1.9300	1.9300	+14.201%	1	355	-86.528%
2026-06-09	1.4500	1.6900	1.4500	1.6900	-21.395%	2	355	-84.615%
2026-06-05	2.0600	2.1500	2.0500	2.1500	+72.000%	33	354	-87.907%
2026-06-04	1.2600	1.2600	1.2500	1.2500	-10.714%	4	337	-79.200%
2026-06-03	1.4000	1.4000	1.4000	1.4000	+2.190%	3	339	-81.429%
2026-06-02	1.3700	1.3700	1.3700	1.3700	+39.796%	1	336	-81.022%
2026-05-29	0.9800	0.9800	0.9800	0.9800	-11.712%	2	336	-73.469%
2026-05-28	1.1100	1.1800	1.0400	1.1100	-11.905%	112	334	-76.577%
2026-05-27	1.2000	1.3000	1.2000	1.2600	+16.667%	624	299	-79.365%
2026-05-26	1.0800	1.0800	1.0800	1.0800	-1.818%	1	163	-75.926%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-17.293%	1	162	-76.364%
2026-05-18	1.3200	1.3300	1.3200	1.3300	+15.652%	2	163	-80.451%
2026-05-15	1.0400	1.1500	0.9400	1.1500	-4.167%	19	162	-77.391%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-24.051%	1	164	-78.333%
2026-05-01	1.3800	1.5800	1.3800	1.5800	-5.389%	2	164	-83.544%
2026-04-27	1.6700	1.6700	1.6700	1.6700	+1.829%	1	164	-84.431%
2026-04-24	1.5900	1.6400	1.5900	1.6400	+7.190%	3	163	-84.146%
2026-04-22	1.6900	1.6900	1.5300	1.5300	-11.561%	2	162	-83.007%
2026-04-21	1.4900	1.7300	1.4900	1.7300	+10.897%	6	163	-84.971%
2026-04-20	1.5000	1.7400	1.4900	1.5600	-28.111%	29	163	-83.333%
2026-04-14	2.1700	2.1700	2.1700	2.1700	-32.399%	1	166	-88.018%
2026-03-26	3.2100	3.2100	3.2100	3.2100	+62.121%	1	166	-91.900%
2026-03-18	1.9800	1.9800	1.9800	1.9800	-30.282%	5	165	-86.869%
2026-02-25	2.8400	2.8400	2.8400	2.8400	-40.833%	1	161	-90.845%
2026-02-13	4.8000	4.8000	4.8000	4.8000	-18.089%	1	161	-94.583%
2026-02-12	5.5800	5.9000	5.5800	5.8600	+31.685%	107	161	-95.563%
2026-02-11	4.4500	4.4500	4.4500	4.4500	+23.955%	1	78	-94.157%
2026-02-10	3.6000	3.6000	3.5900	3.5900	-14.320%	8	77	-92.758%
2026-02-06	5.1000	5.3000	4.1900	4.1900	-16.200%	4	76	-93.795%
2026-02-05	4.5000	5.0000	4.5000	5.0000	+71.821%	3	76	-94.800%
2026-02-03	2.9100	2.9100	2.9100	2.9100	+61.667%	1	75	-91.065%
2026-01-30	1.7700	1.8000	1.7000	1.8000	+1.695%	12	75	-85.556%
2026-01-29	1.7700	1.7700	1.7700	1.7700	+36.154%	5	71	-85.311%
2026-01-27	1.3000	1.3000	1.3000	1.3000	+3.175%	1	66	-80.000%
2026-01-26	1.3000	1.3000	1.2500	1.2600	+5.000%	3	66	-79.365%
2026-01-23	1.4500	1.4600	1.1900	1.2000	0.000%	5	66	-78.333%
2026-01-09	1.2000	1.2000	1.2000	1.2000	-2.439%	2	66	-78.333%
2026-01-06	1.2300	1.2300	1.2300	1.2300	-54.945%	10	66	-78.862%
2025-11-20	2.6600	2.7300	2.6600	2.7300	+15.678%	8	76	-90.476%
2025-11-17	2.3200	2.3600	2.3200	2.3600	+61.644%	2	82	-88.983%
2025-11-11	1.6100	1.6100	1.4600	1.4600	+3.546%	16	82	-82.192%
2025-10-10	1.4100	1.4100	1.4100	1.4100	+19.492%	2	77	-81.560%
2025-10-06	1.1800	1.1800	1.1800	1.1800	+8.257%	3	75	-77.966%
2025-09-29	1.0900	1.0900	1.0900	1.0900	-5.217%	10	78	-76.147%
2025-09-16	1.1500	1.1500	1.1500	1.1500	-7.258%	1	68	-77.391%
2025-09-12	1.2400	1.2400	1.2400	1.2400	0.000%	1	68	-79.032%
2025-09-04	1.3000	1.3000	1.2400	1.2400	-17.881%	6	67	-79.032%
2025-08-19	1.5000	1.5100	1.4000	1.5100	-16.111%	3	64	-82.781%
2025-08-01	1.8000	1.8000	1.8000	1.8000	+21.622%	5	63	-85.556%
2025-07-11	1.4800	1.4800	1.4800	1.4800	-10.303%	1	63	-82.432%
2025-07-10	1.6500	1.6500	1.6500	1.6500	0.000%	1	62	-84.242%
2025-07-08	1.6500	1.6500	1.6500	1.6500	-22.170%	1	61	-84.242%
2025-06-30	2.1200	2.1200	2.1200	2.1200	+6.000%	5	60	-87.736%
2025-06-24	2.0000	2.0000	2.0000	2.0000	-27.273%	1	60	-87.000%
2025-06-17	2.7500	2.7500	2.7500	2.7500	0.000%	1	60	-90.545%
2025-06-10	2.7500	2.7500	2.7500	2.7500	-20.058%	1	59	-90.545%
2025-05-28	3.4400	3.4400	3.4400	3.4400	-2.550%	2	59	-92.442%
2025-05-23	3.5300	3.5300	3.5300	3.5300	+17.667%	2	59	-92.635%
2025-05-16	3.0000	3.0000	3.0000	3.0000	-13.043%	2	59	-91.333%
2025-05-13	3.4500	3.4500	3.4500	3.4500	-48.889%	10	60	-92.464%
2025-04-29	6.7500	6.7500	6.7500	6.7500	+2.428%	2	60	-96.148%
2025-04-28	6.4700	7.0000	6.4700	6.5900	-37.238%	4	60	-96.055%
2025-04-10	10.5000	10.5000	10.5000	10.5000	+9.603%	12	57	-97.524%
2025-04-09	9.5800	9.5800	9.5800	9.5800	-12.988%	1	54	-97.286%
2025-04-08	10.8000	11.0100	10.8000	11.0100	-14.119%	19	54	-97.639%
2025-04-07	12.7500	12.8200	12.7500	12.8200	+17.615%	2	65	-97.972%
2025-04-04	10.6000	10.9000	10.6000	10.9000	+4.008%	16	64	-97.615%
2025-04-03	10.4800	10.4800	10.4800	10.4800	+27.961%	1	56	-97.519%
2025-04-02	8.1900	8.1900	8.1900	8.1900	-10.000%	1	55	-96.825%
2025-04-01	9.3700	9.3700	9.0400	9.1000	-1.622%	23	56	-97.143%
2025-03-31	9.7500	9.7500	9.2500	9.2500	+4.049%	3	55	-97.189%
2025-03-28	8.8900	8.8900	8.8900	8.8900	+11.125%	20	54	-97.075%
2025-03-19	8.3000	8.3000	8.0000	8.0000	-9.400%	21	44	-96.750%
2025-03-18	8.8300	8.8300	8.8300	8.8300	-6.561%	1	65	-97.055%
2025-03-11	9.4500	9.4500	9.4500	9.4500	-1.357%	1	65	-97.249%
2025-03-10	7.9200	9.5800	7.9200	9.5800	+41.926%	21	65	-97.286%
2025-03-07	6.7500	6.7500	6.7500	6.7500	+12.500%	20	64	-96.148%
2025-02-27	6.0000	6.0000	6.0000	6.0000	-1.639%	3	54	-95.667%
2025-02-25	6.1000	6.1000	6.1000	6.1000	+45.238%	5	49	-95.738%
2025-02-20	4.2000	4.2000	4.2000	4.2000	0.000%	2	49	-93.810%
2025-02-19	4.2000	4.2000	4.2000	4.2000	+2.439%	2	50	-93.810%
2025-02-18	4.2000	4.2000	4.1000	4.1000	-22.642%	4	50	-93.659%
2025-01-31	4.8500	5.3000	4.8500	5.3000	+6.000%	4	49	-95.094%
2025-01-30	5.0000	5.0000	4.6700	5.0000	0.000%	4	47	-94.800%
2025-01-29	5.0000	5.0000	5.0000	5.0000	-0.990%	10	44	-94.800%
2025-01-27	5.8000	5.8000	5.0500	5.0500	-2.885%	2	37	-94.851%
2025-01-23	5.2000	5.2000	5.2000	5.2000	-21.212%	1	36	-95.000%
2025-01-08	6.6000	6.6000	6.6000	6.6000	+1.538%	3	33	-96.061%
2024-12-26	6.5000	6.5000	6.5000	6.5000	-8.451%	1	33	-96.000%
2024-12-20	7.1000	7.1000	7.1000	7.1000	+22.414%	1	33	-96.338%
2024-12-05	5.8000	5.8000	5.8000	5.8000	-18.768%	1	33	-95.517%
2024-11-11	6.6000	7.1400	6.6000	7.1400	-12.177%	3	32	-96.359%
2024-11-07	8.1300	8.1300	8.1300	8.1300	-9.162%	2	29	-96.802%
2024-11-06	8.9500	8.9500	8.9500	8.9500	-19.731%	2	29	-97.095%
2024-10-21	11.5000	11.5000	11.1500	11.1500	-19.378%	2	27	-97.668%
2024-10-04	14.0400	14.0400	13.8300	13.8300	+2.825%	4	26	-98.120%
2024-09-24	13.4500	13.4500	13.4500	13.4500	-2.536%	1	25	-98.067%
2024-09-23	13.8000	13.8000	13.8000	13.8000	-10.680%	1	25	-98.116%
2024-09-13	15.4500	15.4500	15.4500	15.4500	0.000%	50	25	-98.317%