Dark

COIN20260918P85
COIN Sep 18 2026 85.00 Put (COIN260918P00085000)
option OPRA

EOD

Aug 3, 2026

0.3500-16.667%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4200	0.4200	0.3400	0.3500	-16.667%	5	546	0.000%
2026-07-31	0.4500	0.5500	0.4200	0.4200	+5.000%	15	546	-16.667%
2026-07-30	0.2700	0.4000	0.2700	0.4000	+8.108%	26	540	-12.500%
2026-07-28	0.3700	0.3700	0.3700	0.3700	-26.000%	37	514	-5.405%
2026-07-24	0.5600	0.5700	0.5000	0.5000	+35.135%	212	491	-30.000%
2026-07-22	0.3700	0.3700	0.3700	0.3700	-2.632%	1	437	-5.405%
2026-07-21	0.3700	0.4000	0.3400	0.3800	-24.000%	94	436	-7.895%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-45.055%	3	379	-30.000%
2026-07-13	0.9100	0.9100	0.9100	0.9100	-2.151%	10	376	-61.538%
2026-07-10	0.8200	0.9300	0.8200	0.9300	-8.824%	28	376	-62.366%
2026-07-09	1.0200	1.0200	1.0200	1.0200	-5.556%	1	382	-65.686%
2026-07-08	0.9600	1.0800	0.9600	1.0800	-3.571%	20	381	-67.593%
2026-07-07	1.1200	1.1200	1.1200	1.1200	+7.692%	1	361	-68.750%
2026-07-06	1.0700	1.0700	1.0400	1.0400	-12.605%	8	361	-66.346%
2026-07-02	1.1900	1.1900	1.1900	1.1900	+2.586%	1	366	-70.588%
2026-07-01	1.2000	1.2500	1.1600	1.1600	-37.297%	122	366	-69.828%
2026-06-30	1.6900	1.8500	1.6500	1.8500	+19.355%	12	352	-81.081%
2026-06-29	1.5500	1.5500	1.5500	1.5500	-25.481%	1	346	-77.419%
2026-06-26	2.0800	2.0800	2.0800	2.0800	+4.000%	3	345	-83.173%
2026-06-25	2.0000	2.0000	2.0000	2.0000	+17.647%	1	342	-82.500%
2026-06-24	1.7000	1.7000	1.7000	1.7000	+58.879%	1	341	-79.412%
2026-06-22	1.0500	1.0700	1.0500	1.0700	+20.225%	7	340	-67.290%
2026-06-17	0.8900	0.8900	0.8900	0.8900	-10.101%	4	333	-60.674%
2026-06-16	1.0100	1.0400	0.9900	0.9900	-51.471%	15	333	-64.646%
2026-06-11	2.0400	2.0400	2.0400	2.0400	-9.333%	2	333	-82.843%
2026-06-09	2.2500	2.2500	2.2500	2.2500	+15.385%	1	333	-84.444%
2026-06-08	2.0500	2.0900	1.9500	1.9500	-26.966%	5	332	-82.051%
2026-06-05	2.0800	2.6700	2.0800	2.6700	+55.233%	3	331	-86.891%
2026-06-04	1.7200	1.7200	1.7200	1.7200	-4.444%	1	328	-79.651%
2026-06-03	1.7500	1.8000	1.7500	1.8000	+20.000%	2	327	-80.556%
2026-06-02	1.5000	1.5000	1.5000	1.5000	+17.188%	3	325	-76.667%
2026-06-01	1.2900	1.2900	1.2600	1.2800	+12.281%	100	322	-72.656%
2026-05-29	1.2700	1.2700	1.1400	1.1400	-20.280%	17	261	-69.298%
2026-05-26	1.4300	1.4300	1.4300	1.4300	+3.623%	1	246	-75.524%
2026-05-22	1.2800	1.3800	1.2800	1.3800	+10.400%	3	243	-74.638%
2026-05-19	1.2500	1.2500	1.2500	1.2500	-21.875%	1	243	-72.000%
2026-05-18	1.6000	1.6000	1.6000	1.6000	+9.589%	1	242	-78.125%
2026-05-15	1.5200	1.5200	1.4600	1.4600	+12.308%	5	242	-76.027%
2026-05-13	1.2800	1.3000	1.2800	1.3000	+0.775%	13	237	-73.077%
2026-05-12	1.2000	1.2900	1.2000	1.2900	+7.500%	2	224	-72.868%
2026-05-11	1.2500	1.2500	1.2000	1.2000	-27.273%	14	224	-70.833%
2026-05-07	1.6500	1.6500	1.6500	1.6500	+11.486%	1	220	-78.788%
2026-05-06	1.5500	1.5600	1.4800	1.4800	-20.000%	61	220	-76.351%
2026-05-05	1.8500	1.8500	1.8500	1.8500	-20.940%	2	175	-81.081%
2026-04-29	2.3300	2.4500	2.3300	2.3400	+32.955%	8	173	-85.043%
2026-04-22	1.7600	1.7600	1.7600	1.7600	-12.000%	1	168	-80.114%
2026-04-21	2.0500	2.0500	2.0000	2.0000	+9.890%	3	167	-82.500%
2026-04-17	1.8200	1.8200	1.8200	1.8200	-20.524%	6	167	-80.769%
2026-04-16	2.2300	2.2900	2.2300	2.2900	-11.923%	2	161	-84.716%
2026-04-15	2.6000	2.6000	2.6000	2.6000	-25.714%	1	161	-86.538%
2026-04-10	3.4000	3.5000	3.4000	3.5000	+18.644%	37	162	-90.000%
2026-04-08	2.9500	2.9500	2.9500	2.9500	-24.359%	1	153	-88.136%
2026-04-02	3.9000	3.9000	3.9000	3.9000	-17.021%	1	151	-91.026%
2026-03-30	4.7000	4.7000	4.7000	4.7000	-4.082%	1	151	-92.553%
2026-03-27	4.6600	4.9000	4.5400	4.9000	+40.000%	53	150	-92.857%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+23.239%	3	107	-90.000%
2026-03-19	2.8400	2.8400	2.8400	2.8400	+8.397%	1	110	-87.676%
2026-03-18	2.6200	2.6200	2.6200	2.6200	-15.484%	1	110	-86.641%
2026-03-09	3.1000	3.1000	3.1000	3.1000	0.000%	1	109	-88.710%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-20.513%	1	108	-88.710%
2026-02-25	3.9000	3.9000	3.9000	3.9000	-20.408%	1	108	-91.026%
2026-02-24	4.9000	4.9000	4.9000	4.9000	+10.112%	1	108	-92.857%
2026-02-18	4.4500	4.4500	4.4500	4.4500	-22.474%	1	108	-92.135%
2026-02-13	5.7400	5.7400	5.7400	5.7400	+9.333%	3	104	-93.902%
2026-02-11	5.2500	5.2500	5.2500	5.2500	+5.000%	3	104	-93.333%
2026-02-06	5.0000	5.0000	4.9000	5.0000	+2.249%	105	104	-93.000%
2026-02-05	4.8900	4.8900	4.8900	4.8900	+82.463%	1	118	-92.843%
2026-02-03	2.6800	2.6800	2.6800	2.6800	+1.132%	1	117	-86.940%
2026-02-02	2.6500	2.6500	2.6500	2.6500	+12.766%	10	117	-86.792%
2026-01-30	2.3000	2.3600	2.3000	2.3500	+62.069%	22	109	-85.106%
2026-01-26	1.6000	1.6000	1.4500	1.4500	-3.974%	2	110	-75.862%
2026-01-23	1.4800	1.5100	1.4800	1.5100	+7.857%	3	109	-76.821%
2026-01-06	1.4000	1.4000	1.4000	1.4000	-25.926%	10	107	-75.000%
2025-12-15	1.8900	1.8900	1.8900	1.8900	0.000%	25	117	-81.481%
2025-12-12	1.8000	1.8900	1.7300	1.8900	-23.482%	4	92	-81.481%
2025-12-01	2.2400	2.4700	2.2400	2.4700	-20.833%	81	92	-85.830%
2025-11-20	3.1200	3.1200	3.1200	3.1200	+42.466%	6	39	-88.782%
2025-11-19	2.1900	2.1900	2.1900	2.1900	+28.824%	1	39	-84.018%
2025-11-11	1.8500	1.8500	1.7000	1.7000	+25.000%	16	39	-79.412%
2025-09-12	1.3800	1.3800	1.3600	1.3600	-18.563%	2	23	-74.265%
2025-09-05	1.4900	1.6700	1.4900	1.6700	+18.440%	4	21	-79.042%
2025-09-04	1.4700	1.4700	1.4100	1.4100	-9.032%	3	18	-75.177%
2025-08-22	1.5500	1.5500	1.5500	1.5500	-4.321%	1	16	-77.419%
2025-08-11	1.6200	1.6200	1.6200	1.6200	-12.432%	1	15	-78.395%
2025-07-11	1.8500	1.8500	1.8500	1.8500	-11.483%	1	14	-81.081%
2025-07-03	2.0900	2.0900	2.0900	2.0900	-10.300%	1	12	-83.254%
2025-06-24	2.3300	2.3300	2.3300	2.3300	-31.471%	1	12	-84.979%
2025-06-03	3.4000	3.4000	3.4000	3.4000	-6.077%	1	13	-89.706%
2025-05-30	3.6200	3.6200	3.6200	3.6200	-16.204%	2	13	-90.331%
2025-05-15	4.3200	4.3200	4.3200	4.3200	-66.250%	1	13	-91.898%
2025-04-10	12.8000	12.8000	12.8000	12.8000	0.000%	1	12	-97.266%
2025-04-04	12.8000	12.8000	12.8000	12.8000	+26.607%	2	13	-97.266%
2025-03-18	10.1100	10.1100	10.1100	10.1100	+71.356%	1	13	-96.538%
2025-02-21	5.0900	5.9000	5.0900	5.9000	-27.160%	20	13	-94.068%
2024-11-15	8.1000	8.1000	8.1000	8.1000	+1.250%	4	13	-95.679%
2024-11-12	8.0000	8.0000	8.0000	8.0000	+1.010%	2	13	-95.625%
2024-11-11	7.9200	7.9200	7.9200	7.9200	-12.486%	1	11	-95.581%
2024-11-07	9.1600	9.1600	9.0500	9.0500	-39.384%	19	11	-96.133%
2024-09-27	14.9300	14.9300	14.9300	14.9300	0.000%	2	1	-97.656%