Dark

COIN20260918P95
COIN Sep 18 2026 95.00 Put (COIN260918P00095000)
option OPRA

EOD

Aug 3, 2026

0.7300-21.505%(-0.2000)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9700	1.0500	0.6700	0.7300	-21.505%	63	1,134	0.000%
2026-07-31	0.7800	1.1400	0.6900	0.9300	+66.071%	116	1,135	-21.505%
2026-07-30	0.6300	0.7600	0.5600	0.5600	-47.664%	98	1,083	+30.357%
2026-07-29	0.7500	1.0700	0.7200	1.0700	+55.072%	25	1,121	-31.776%
2026-07-28	0.7500	0.7500	0.6500	0.6900	-1.429%	47	1,121	+5.797%
2026-07-27	0.8100	0.8100	0.7000	0.7000	-27.835%	39	1,114	+4.286%
2026-07-24	0.8400	0.9900	0.8400	0.9700	-3.000%	40	1,114	-24.742%
2026-07-23	0.9100	1.0000	0.9100	1.0000	+17.647%	40	1,117	-27.000%
2026-07-22	0.5800	0.8600	0.5800	0.8500	+49.123%	34	1,116	-14.118%
2026-07-21	0.8600	0.9200	0.5700	0.5700	-55.118%	54	1,122	+28.070%
2026-07-20	1.3900	1.5400	1.2600	1.2700	-7.971%	32	1,134	-42.520%
2026-07-17	1.4000	1.4600	1.3800	1.3800	+7.812%	38	1,115	-47.101%
2026-07-16	1.4900	1.4900	1.2800	1.2800	-3.030%	23	1,115	-42.969%
2026-07-15	1.6300	1.6300	1.2500	1.3200	-7.042%	35	1,104	-44.697%
2026-07-14	1.5700	1.5700	1.3800	1.4200	-13.415%	74	1,081	-48.592%
2026-07-13	1.5600	1.6400	1.4200	1.6400	-0.606%	56	1,051	-55.488%
2026-07-10	1.3500	1.6500	1.3000	1.6500	+1.852%	43	1,056	-55.758%
2026-07-09	1.6500	1.9600	1.5600	1.6200	-2.994%	46	1,049	-54.938%
2026-07-08	1.7600	1.8500	1.6100	1.6700	+0.602%	45	1,041	-56.287%
2026-07-07	1.7000	1.7000	1.5400	1.6600	+1.220%	40	1,027	-56.024%
2026-07-06	1.7700	1.7700	1.5500	1.6400	-16.327%	62	1,026	-55.488%
2026-07-01	2.6700	2.6700	1.8600	1.9600	-34.667%	8	1,022	-62.755%
2026-06-30	2.9200	3.0000	2.9200	3.0000	+8.303%	5	1,023	-75.667%
2026-06-29	2.8100	2.8100	2.7700	2.7700	-4.152%	5	1,022	-73.646%
2026-06-26	3.5000	3.5000	2.8500	2.8900	-9.119%	311	1,020	-74.740%
2026-06-25	3.0600	3.1800	2.9600	3.1800	+9.655%	5	858	-77.044%
2026-06-24	2.2000	3.0400	2.1700	2.9000	+57.609%	8	857	-74.828%
2026-06-23	1.9500	2.0400	1.8400	1.8400	+13.580%	10	857	-60.326%
2026-06-22	1.9000	1.9000	1.6200	1.6200	-10.000%	7	850	-54.938%
2026-06-18	1.9400	1.9400	1.8000	1.8000	+2.273%	10	840	-59.444%
2026-06-17	1.6700	1.8300	1.5700	1.7600	-2.222%	27	840	-58.523%
2026-06-16	1.8700	2.0400	1.6400	1.8000	+2.273%	12	840	-59.444%
2026-06-15	1.9500	2.1600	1.7600	1.7600	-36.918%	187	841	-58.523%
2026-06-12	2.9000	2.9100	2.6500	2.7900	-3.125%	10	873	-73.835%
2026-06-11	3.0500	3.5200	2.7000	2.8800	-2.373%	55	867	-74.653%
2026-06-10	3.1500	3.1500	2.9500	2.9500	-14.493%	13	824	-75.254%
2026-06-09	2.9200	3.4500	2.9200	3.4500	+15.385%	3	812	-78.841%
2026-06-08	3.1000	3.1800	2.9700	2.9900	-25.250%	24	810	-75.585%
2026-06-05	3.7100	4.2000	3.7100	4.0000	+48.699%	124	810	-81.750%
2026-06-04	2.6900	2.6900	2.6900	2.6900	-3.929%	2	689	-72.862%
2026-06-03	2.7000	2.8000	2.7000	2.8000	+24.444%	2	688	-73.929%
2026-06-02	2.3100	2.3100	2.2500	2.2500	+6.132%	15	686	-67.556%
2026-05-15	2.0500	2.1200	2.0500	2.1200	+32.500%	19	671	-65.566%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-24.171%	2	677	-54.375%
2026-05-08	2.2800	2.2800	2.1100	2.1100	-10.593%	3	677	-65.403%
2026-05-07	2.3600	2.3600	2.3600	2.3600	-13.553%	25	676	-69.068%
2026-05-01	2.7300	2.7300	2.7300	2.7300	-6.507%	1	676	-73.260%
2026-04-28	3.1000	3.1000	2.9200	2.9200	+3.180%	83	676	-75.000%
2026-04-27	2.8700	2.8700	2.8300	2.8300	-3.741%	2	636	-74.205%
2026-04-23	2.9400	2.9400	2.9400	2.9400	+5.376%	1	636	-75.170%
2026-04-21	2.7900	2.7900	2.7900	2.7900	-1.064%	1	635	-73.835%
2026-04-20	2.8200	2.8200	2.8200	2.8200	+4.444%	1	635	-74.113%
2026-04-17	2.5000	2.7000	2.5000	2.7000	-20.588%	9	634	-72.963%
2026-04-16	3.3900	3.5100	3.3900	3.4000	-4.225%	5	626	-78.529%
2026-04-15	3.5500	3.6000	3.5500	3.5500	-22.826%	18	626	-79.437%
2026-04-13	4.6000	4.6000	4.6000	4.6000	-12.381%	1	618	-84.130%
2026-04-10	5.2500	5.2500	5.2500	5.2500	+15.639%	1	617	-86.095%
2026-04-09	4.6000	4.6000	4.5400	4.5400	-13.524%	10	617	-83.921%
2026-03-31	5.6500	5.6500	5.2500	5.2500	-20.575%	1,020	617	-86.095%
2026-03-30	6.6100	6.6100	6.6100	6.6100	+37.708%	1	108	-88.956%
2026-03-25	4.8000	4.8000	4.8000	4.8000	+6.430%	1	108	-84.792%
2026-03-24	4.5100	4.5100	4.5100	4.5100	+15.641%	1	109	-83.814%
2026-03-16	3.8000	3.9000	3.8000	3.9000	-10.550%	3	108	-81.282%
2026-03-12	4.3600	4.3600	4.3600	4.3600	-2.461%	6	108	-83.257%
2026-03-09	4.4700	4.4700	4.4700	4.4700	+8.495%	1	105	-83.669%
2026-03-06	4.1200	4.1200	4.1200	4.1200	+11.351%	1	104	-82.282%
2026-03-05	3.7600	3.7600	3.7000	3.7000	-7.500%	2	103	-80.270%
2026-03-04	4.4000	4.4000	4.0000	4.0000	-21.415%	2	104	-81.750%
2026-03-02	5.0900	5.0900	5.0900	5.0900	-20.469%	1	104	-85.658%
2026-02-23	5.9000	6.4000	5.9000	6.4000	-29.670%	9	104	-88.594%
2026-02-12	9.1000	9.1000	9.1000	9.1000	+30.560%	2	96	-91.978%
2026-02-06	7.2000	7.2000	6.9700	6.9700	-23.068%	2	96	-89.527%
2026-02-05	9.0600	9.0600	9.0600	9.0600	+44.960%	2	94	-91.943%
2026-02-04	5.1000	6.3300	5.1000	6.2500	+62.338%	7	93	-88.320%
2026-02-02	3.9500	3.9500	3.8500	3.8500	+16.667%	12	95	-81.039%
2026-01-29	2.5800	3.3000	2.5800	3.3000	+41.026%	5	86	-77.879%
2026-01-28	2.3400	2.3400	2.3400	2.3400	+1.739%	1	83	-68.803%
2026-01-27	2.3000	2.3000	2.3000	2.3000	+1.322%	1	82	-68.261%
2026-01-26	2.2500	2.2700	2.2200	2.2700	+0.889%	9	82	-67.841%
2026-01-23	2.2500	2.2500	2.2500	2.2500	+6.635%	1	75	-67.556%
2026-01-20	2.1200	2.1200	2.0900	2.1100	+21.264%	4	75	-65.403%
2026-01-15	1.7400	1.7400	1.7400	1.7400	-35.556%	1	73	-58.046%
2025-12-19	2.7000	2.7000	2.7000	2.7000	+1.887%	1	73	-72.963%
2025-12-15	2.5100	2.6500	2.4800	2.6500	+8.163%	6	72	-72.453%
2025-12-12	2.3500	2.4500	2.3500	2.4500	-30.000%	4	69	-70.204%
2025-11-17	3.5000	3.5000	3.5000	3.5000	+118.750%	1	67	-79.143%
2025-10-03	1.6100	1.6900	1.5500	1.6000	-6.433%	14	67	-54.375%
2025-09-29	1.7100	1.7100	1.7100	1.7100	-4.469%	10	57	-57.310%
2025-09-10	1.7900	1.7900	1.7900	1.7900	-8.205%	2	47	-59.218%
2025-09-04	1.9800	1.9800	1.9500	1.9500	-18.410%	3	47	-62.564%
2025-08-14	2.3900	2.3900	2.3900	2.3900	-8.077%	1	45	-69.456%
2025-07-21	2.6000	2.6000	2.6000	2.6000	+9.244%	1	45	-71.923%
2025-07-16	2.3800	2.3800	2.3800	2.3800	-17.361%	1	45	-69.328%
2025-06-27	2.8500	2.8800	2.8500	2.8800	-43.529%	2	45	-74.653%
2025-06-02	5.1100	5.2000	5.0700	5.1000	-0.778%	4	43	-85.686%
2025-05-23	5.1400	5.1400	5.1400	5.1400	+4.684%	2	42	-85.798%
2025-05-22	4.9100	4.9100	4.9100	4.9100	-45.140%	1	42	-85.132%
2025-05-09	8.9500	8.9500	8.9500	8.9500	-5.789%	2	43	-91.844%
2025-05-05	9.5200	9.5200	9.5000	9.5000	-4.714%	35	43	-92.316%
2025-04-29	9.9700	9.9700	9.9700	9.9700	-36.698%	2	8	-92.678%
2025-04-11	15.7500	15.7500	15.7500	15.7500	+32.353%	2	6	-95.365%
2025-03-21	11.9000	11.9000	11.9000	11.9000	-10.526%	2	5	-93.866%
2025-03-11	13.3000	13.3000	13.3000	13.3000	-32.039%	2	4	-94.511%
2024-09-19	19.5700	19.5700	19.5700	19.5700	-3.119%	1	4	-96.270%
2024-09-04	20.2000	20.2000	20.2000	20.2000	+12.849%	1	4	-96.386%
2024-08-30	17.9000	17.9000	17.9000	17.9000	+8.092%	2	4	-95.922%
2024-08-23	16.5600	16.5600	16.5600	16.5600	-4.553%	2	4	-95.592%
2024-08-22	17.4000	17.4000	17.3500	17.3500	+1.462%	2	3	-95.793%
2024-08-20	17.1000	17.1000	17.1000	17.1000	-14.286%	2	3	-95.731%
2024-08-08	20.2000	20.2000	19.9500	19.9500	-10.256%	2	1	-96.341%
2024-08-07	22.2300	22.2300	22.2300	22.2300	0.000%	1	1	-96.716%