Dark

COIN20261218P105
COIN Dec 18 2026 105.00 Put (COIN261218P00105000)
option OPRA

EOD

Aug 3, 2026

7.10+2.158%(+0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.3000	7.3000	7.0000	7.1000	+2.158%	6	944	0.000%
2026-07-31	8.5500	8.5500	6.9500	6.9500	+27.523%	6	947	+2.158%
2026-07-28	5.5000	5.5000	5.4500	5.4500	-10.656%	2	945	+30.275%
2026-07-27	6.1000	6.1000	6.1000	6.1000	-7.295%	3	945	+16.393%
2026-07-23	6.5800	6.5800	6.5800	6.5800	+13.644%	1	945	+7.903%
2026-07-22	5.7900	5.7900	5.7900	5.7900	+5.273%	1	946	+22.625%
2026-07-21	5.5000	5.5000	5.5000	5.5000	-28.756%	7	946	+29.091%
2026-07-17	7.6600	7.7200	7.6600	7.7200	+12.701%	4	943	-8.031%
2026-07-16	6.8500	6.8500	6.8500	6.8500	+2.086%	1	944	+3.650%
2026-07-15	6.7100	6.7100	6.7100	6.7100	-15.063%	1	944	+5.812%
2026-07-13	7.6000	8.0000	7.6000	7.9000	+3.947%	37	945	-10.127%
2026-07-09	7.6000	7.6000	7.6000	7.6000	-5.355%	5	948	-6.579%
2026-07-08	8.0300	8.0300	8.0300	8.0300	+10.151%	1	953	-11.582%
2026-07-06	7.2900	7.2900	7.2900	7.2900	-3.444%	4	953	-2.606%
2026-07-02	7.6500	7.6500	7.5500	7.5500	-6.790%	2	955	-5.960%
2026-07-01	8.0500	8.1000	8.0200	8.1000	-19.000%	38	955	-12.346%
2026-06-30	10.3500	10.3500	10.0000	10.0000	0.000%	3	947	-29.000%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-1.961%	1	944	-29.000%
2026-06-26	10.9000	10.9000	9.9000	10.2000	-2.486%	34	944	-30.392%
2026-06-25	10.6000	10.6000	10.4500	10.4600	+14.442%	6	915	-32.122%
2026-06-24	9.0500	9.1400	9.0500	9.1400	+24.354%	10	910	-22.319%
2026-06-18	7.9000	7.9000	7.3500	7.3500	+5.000%	4	912	-3.401%
2026-06-17	7.0500	7.0500	7.0000	7.0000	-2.778%	2	912	+1.429%
2026-06-16	7.2000	7.2000	7.2000	7.2000	+1.124%	2	912	-1.389%
2026-06-15	7.1900	7.1900	7.1200	7.1200	-21.844%	226	914	-0.281%
2026-06-12	9.1000	9.1100	9.1000	9.1100	-11.725%	2	693	-22.064%
2026-06-11	10.3200	10.3200	10.3200	10.3200	+0.194%	1	693	-31.202%
2026-06-10	10.3000	10.3000	10.3000	10.3000	+9.574%	1	692	-31.068%
2026-06-09	9.8000	9.8500	9.4000	9.4000	-4.082%	3	691	-24.468%
2026-06-08	9.8000	9.8500	9.8000	9.8000	-16.239%	10	691	-27.551%
2026-06-05	9.8700	11.7000	9.8700	11.7000	+50.968%	287	686	-39.316%
2026-06-02	7.6500	7.7500	7.6500	7.7500	+7.639%	9	642	-8.387%
2026-05-28	7.2000	7.2000	7.2000	7.2000	+14.286%	3	641	-1.389%
2026-05-19	6.3000	6.3000	6.3000	6.3000	-6.667%	2	641	+12.698%
2026-05-18	6.7000	6.7500	6.7000	6.7500	+9.756%	2	641	+5.185%
2026-05-14	6.3100	6.3100	6.1500	6.1500	+0.490%	2	641	+15.447%
2026-05-11	6.1200	6.1200	6.1200	6.1200	-2.392%	10	641	+16.013%
2026-05-08	7.4200	7.4200	6.2700	6.2700	-12.917%	52	651	+13.238%
2026-05-06	7.2000	7.2000	7.2000	7.2000	+14.286%	10	669	-1.389%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-7.489%	2	669	+12.698%
2026-05-04	6.8100	6.8100	6.8100	6.8100	-9.801%	1	668	+4.258%
2026-05-01	7.5500	7.5500	7.5500	7.5500	-15.359%	2	669	-5.960%
2026-04-29	8.9300	8.9300	8.9200	8.9200	+19.092%	20	669	-20.404%
2026-04-27	7.6400	7.6400	7.4900	7.4900	+0.537%	3	649	-5.207%
2026-04-21	7.2000	7.5000	7.2000	7.4500	+7.659%	8	646	-4.698%
2026-04-17	6.9200	6.9200	6.9200	6.9200	-9.542%	1	646	+2.601%
2026-04-16	7.7000	7.7000	7.6500	7.6500	-8.053%	11	647	-7.190%
2026-04-15	8.3200	8.3200	8.3200	8.3200	-6.622%	2	648	-14.663%
2026-04-14	8.9100	8.9100	8.9100	8.9100	-12.818%	2	648	-20.314%
2026-04-09	10.2200	10.2200	10.2200	10.2200	-2.667%	1	649	-30.528%
2026-04-06	10.4000	10.5000	10.4000	10.5000	-6.667%	11	648	-32.381%
2026-04-02	11.2500	11.2500	11.2500	11.2500	-1.316%	6	648	-36.889%
2026-04-01	11.4000	11.4000	11.4000	11.4000	-7.317%	1	648	-37.719%
2026-03-31	12.2000	12.3000	12.1500	12.3000	+27.461%	50	649	-42.276%
2026-03-25	9.6500	9.6500	9.6500	9.6500	-3.500%	1	645	-26.425%
2026-03-24	9.7500	10.0000	9.7500	10.0000	+27.389%	2	645	-29.000%
2026-03-18	7.8500	7.8500	7.8500	7.8500	-7.101%	1	643	-9.554%
2026-03-16	8.3400	8.4500	8.3400	8.4500	-2.312%	4	642	-15.976%
2026-03-13	8.6500	8.6500	8.6500	8.6500	-6.486%	1	640	-17.919%
2026-03-12	9.7500	9.7500	9.2500	9.2500	-1.070%	110	640	-23.243%
2026-03-09	8.8000	9.3500	8.8000	9.3500	+14.024%	2	601	-24.064%
2026-03-05	7.9000	8.2000	7.9000	8.2000	+5.128%	8	601	-13.415%
2026-03-04	8.5000	8.5000	7.8000	7.8000	-23.304%	2	607	-8.974%
2026-02-25	10.1700	10.1700	10.1700	10.1700	-12.704%	2	604	-30.187%
2026-02-10	12.2200	12.2300	11.6500	11.6500	-1.271%	12	604	-39.056%
2026-02-09	11.8000	11.8000	11.8000	11.8000	-17.770%	6	610	-39.831%
2026-02-05	14.3500	14.3500	14.3500	14.3500	+35.377%	2	610	-50.523%
2026-02-04	10.6000	10.6000	10.6000	10.6000	+16.869%	1	610	-33.019%
2026-02-03	9.0700	9.0700	9.0700	9.0700	+10.610%	2	610	-21.720%
2026-02-02	8.2000	8.2000	8.2000	8.2000	+26.154%	550	610	-13.415%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+16.071%	10	119	+9.231%
2026-01-27	5.6000	5.6000	5.6000	5.6000	-2.946%	10	109	+26.786%
2026-01-26	5.7700	5.7700	5.7700	5.7700	+13.360%	10	99	+23.050%
2026-01-20	4.8200	5.1600	4.8200	5.0900	+10.412%	7	99	+39.489%
2026-01-08	4.6000	4.6100	4.6000	4.6100	-14.153%	10	93	+54.013%
2025-12-31	5.3700	5.3700	5.3700	5.3700	+5.294%	6	90	+32.216%
2025-12-30	5.1000	5.1000	5.1000	5.1000	-8.273%	2	90	+39.216%
2025-12-19	5.4500	5.6500	5.4500	5.5600	-7.488%	20	90	+27.698%
2025-12-17	5.2000	6.2400	5.2000	6.0100	+6.750%	64	84	+18.136%
2025-12-16	5.6400	5.6400	5.6300	5.6300	+3.303%	2	62	+26.110%
2025-12-15	5.4500	5.4500	5.4500	5.4500	+9.879%	4	64	+30.275%
2025-12-09	4.9600	4.9600	4.9600	4.9600	-5.524%	10	60	+43.145%
2025-12-08	5.1500	5.2500	5.1500	5.2500	-11.616%	6	51	+35.238%
2025-12-03	5.9000	5.9400	5.9000	5.9400	+7.804%	2	51	+19.529%
2025-11-28	5.5100	5.5100	5.5100	5.5100	+14.792%	1	51	+28.857%
2025-11-13	4.8000	4.8000	4.8000	4.8000	+20.000%	2	50	+47.917%
2025-11-04	4.0000	4.0000	4.0000	4.0000	+16.959%	1	50	+77.500%
2025-10-28	3.4200	3.4200	3.4200	3.4200	-11.399%	10	49	+107.602%
2025-10-22	3.8800	3.8800	3.8600	3.8600	-14.412%	2	49	+83.938%
2025-10-17	4.5400	4.5400	4.5100	4.5100	-4.852%	64	51	+57.428%
2025-10-14	4.7400	4.7400	4.7400	4.7400	+29.863%	30	114	+49.789%
2025-10-13	3.6500	3.6500	3.6500	3.6500	-1.351%	1	144	+94.521%
2025-10-10	3.7000	3.7000	3.7000	3.7000	+32.616%	1	145	+91.892%
2025-10-09	3.1000	3.1000	2.7900	2.7900	-53.654%	2	146	+154.480%
2025-10-07	3.1500	6.0200	3.1500	6.0200	+122.963%	2	148	+17.940%
2025-10-03	2.7000	2.7300	2.4700	2.7000	-12.903%	5	148	+162.963%
2025-09-16	3.1000	3.1000	3.1000	3.1000	-2.821%	1	148	+129.032%
2025-09-15	3.1300	3.1900	3.1300	3.1900	-13.784%	4	149	+122.571%
2025-08-25	3.6300	3.7000	3.6300	3.7000	-7.500%	52	153	+91.892%
2025-08-21	4.0000	4.0000	4.0000	4.0000	+14.943%	1	105	+77.500%
2025-08-13	3.4800	3.4800	3.4800	3.4800	-19.444%	49	106	+104.023%
2025-08-05	4.6500	4.6500	4.3200	4.3200	-1.818%	7	61	+64.352%
2025-08-01	4.5000	4.5000	4.4000	4.4000	+10.000%	2	68	+61.364%
2025-07-28	4.0000	4.0000	4.0000	4.0000	0.000%	1	70	+77.500%
2025-07-21	4.0000	4.0000	4.0000	4.0000	+23.839%	10	71	+77.500%
2025-07-18	3.0100	3.2300	2.2800	3.2300	-7.714%	12	71	+119.814%
2025-07-17	3.5000	3.5000	3.5000	3.5000	-12.500%	2	82	+102.857%
2025-07-11	4.0000	4.0000	4.0000	4.0000	-4.762%	2	84	+77.500%
2025-07-09	4.2000	4.2000	4.2000	4.2000	-17.647%	2	82	+69.048%
2025-07-01	5.0000	5.1000	5.0000	5.1000	-2.672%	2	84	+39.216%
2025-06-25	5.2400	5.2400	5.2400	5.2400	+4.800%	1	82	+35.496%
2025-06-24	5.0000	5.0000	5.0000	5.0000	-16.667%	1	82	+42.000%
2025-06-18	6.0000	6.0000	6.0000	6.0000	-22.581%	5	78	+18.333%
2025-06-17	7.7500	7.7500	7.7500	7.7500	-3.125%	1	78	-8.387%
2025-06-13	8.0000	8.0000	8.0000	8.0000	-13.514%	10	79	-11.250%
2025-05-15	9.2500	9.2500	9.2500	9.2500	+5.114%	2	74	-23.243%
2025-05-14	8.8000	8.8000	8.8000	8.8000	-0.565%	4	74	-19.318%
2025-05-13	9.7900	9.9500	8.8500	8.8500	-53.906%	4	78	-19.774%
2025-04-17	19.2000	19.2000	19.2000	19.2000	-2.686%	2	75	-63.021%
2025-04-16	19.7300	19.7300	19.7300	19.7300	-3.990%	2	75	-64.014%
2025-04-11	20.5500	20.5500	20.5500	20.5500	-16.802%	2	77	-65.450%
2025-04-07	25.8200	25.8200	24.7000	24.7000	+24.685%	5	76	-71.255%
2025-03-31	19.8100	19.8100	19.8100	19.8100	+12.429%	2	75	-64.160%
2025-03-19	17.6200	17.6200	17.6200	17.6200	+33.891%	2	76	-59.705%
2025-03-03	13.1600	13.1600	13.1600	13.1600	+34.974%	1	74	-46.049%
2025-02-20	9.7500	9.7500	9.7500	9.7500	+1.036%	1	74	-27.179%
2025-02-13	9.6500	9.6500	9.6500	9.6500	-12.273%	5	81	-26.425%
2025-02-12	11.0000	11.0000	11.0000	11.0000	-5.983%	1	81	-35.455%
2025-01-29	11.7000	11.7000	11.7000	11.7000	+6.364%	4	81	-39.316%
2025-01-24	11.0000	11.0000	11.0000	11.0000	-5.009%	4	85	-35.455%
2025-01-17	11.5800	11.5800	11.5800	11.5800	-18.451%	2	84	-38.687%
2025-01-08	14.2000	14.2000	14.2000	14.2000	-3.401%	1	85	-50.000%
2024-12-30	14.7000	14.7000	14.7000	14.7000	+12.644%	1	85	-51.701%
2024-12-26	13.0500	13.0500	13.0500	13.0500	+2.756%	2	86	-45.594%
2024-12-18	12.7000	12.7000	12.7000	12.7000	+4.098%	2	85	-44.094%
2024-12-16	12.2000	12.2000	12.2000	12.2000	-8.683%	2	87	-41.803%
2024-12-13	12.8900	13.3600	12.8900	13.3600	+7.742%	6	87	-46.856%
2024-12-12	12.4000	12.4000	12.4000	12.4000	-2.897%	10	90	-42.742%
2024-12-11	12.6700	12.7700	12.6700	12.7700	-6.924%	4	80	-44.401%
2024-12-10	13.3800	13.7200	13.3800	13.7200	+2.772%	5	84	-48.251%
2024-12-09	12.6900	13.3500	12.6900	13.3500	+5.534%	2	89	-46.816%
2024-12-04	12.6500	12.6500	12.6500	12.6500	-5.243%	1	91	-43.874%
2024-12-03	13.3500	13.3500	13.3500	13.3500	-4.915%	3	91	-46.816%
2024-11-25	14.0400	14.0400	14.0400	14.0400	-5.835%	1	89	-49.430%
2024-11-20	14.9100	14.9100	14.9100	14.9100	-0.930%	1	90	-52.381%
2024-11-14	15.0500	15.0500	15.0500	15.0500	+16.667%	2	91	-52.824%
2024-11-11	13.5600	13.5600	12.9000	12.9000	-24.118%	4	89	-44.961%
2024-11-06	17.0000	17.0000	17.0000	17.0000	-20.375%	1	87	-58.235%
2024-11-05	21.3500	21.3500	21.3500	21.3500	-7.012%	1	88	-66.745%
2024-11-04	22.9300	22.9600	22.8000	22.9600	+0.923%	14	88	-69.077%
2024-11-01	22.7500	22.7500	22.7500	22.7500	+13.750%	2	74	-68.791%
2024-10-30	20.0000	20.0000	20.0000	20.0000	+0.402%	2	75	-64.500%
2024-10-29	20.0000	20.0000	19.9200	19.9200	-4.369%	20	75	-64.357%
2024-10-25	20.5200	20.8300	20.5200	20.8300	-2.527%	38	95	-65.915%
2024-10-21	21.3700	21.3700	21.3700	21.3700	+2.396%	1	76	-66.776%
2024-10-18	20.8700	20.8700	20.8700	20.8700	-6.033%	6	76	-65.980%
2024-10-17	22.2100	22.2100	22.2100	22.2100	-0.404%	1	79	-68.032%
2024-10-16	22.4000	22.4000	22.3000	22.3000	-3.043%	2	80	-68.161%
2024-10-15	23.0000	23.0000	23.0000	23.0000	+4.545%	1	82	-69.130%
2024-10-14	22.0000	22.0000	22.0000	22.0000	-12.871%	1	82	-67.727%
2024-09-30	25.3000	25.3000	25.2500	25.2500	-0.591%	2	83	-71.881%
2024-09-23	25.4000	25.4000	25.4000	25.4000	-7.130%	1	81	-72.047%
2024-09-17	27.3500	27.3500	27.3500	27.3500	-7.788%	1	82	-74.040%
2024-09-09	29.1600	29.6600	29.1600	29.6600	+11.045%	3	83	-76.062%
2024-09-05	26.7100	26.7100	26.7100	26.7100	+2.929%	1	81	-73.418%
2024-09-04	25.9500	25.9500	25.9500	25.9500	+3.925%	2	80	-72.640%
2024-09-03	24.9700	24.9700	24.9700	24.9700	+2.715%	1	78	-71.566%
2024-08-30	24.4500	24.4500	24.3100	24.3100	+0.663%	6	78	-70.794%
2024-08-28	24.0500	24.6500	24.0500	24.1500	+4.545%	6	78	-70.600%
2024-08-27	23.1000	23.1000	23.1000	23.1000	+0.873%	1	77	-69.264%
2024-08-22	22.8300	23.0500	22.8300	22.9000	-2.677%	3	76	-68.996%
2024-08-21	23.9800	23.9800	23.5300	23.5300	+0.556%	2	76	-69.826%
2024-08-15	22.9500	23.4000	22.9500	23.4000	-4.723%	40	76	-69.658%
2024-08-14	24.5600	24.5600	24.5600	24.5600	-3.648%	1	76	-71.091%
2024-08-09	25.3500	25.4900	25.1500	25.4900	-10.373%	6	75	-72.146%
2024-08-07	25.9000	28.4400	25.9000	28.4400	+7.199%	8	76	-75.035%
2024-08-06	26.6000	26.7500	26.5300	26.5300	-7.238%	25	72	-73.238%
2024-08-05	28.1000	28.6000	27.3000	28.6000	+24.348%	5	72	-75.175%
2024-08-02	23.0000	23.0000	23.0000	23.0000	+7.728%	4	69	-69.130%
2024-08-01	21.3500	21.3500	21.3500	21.3500	+7.286%	1	67	-66.745%
2024-07-31	19.6400	20.2000	19.6400	19.9000	-2.927%	23	66	-64.322%
2024-07-25	20.0000	20.5000	19.0100	20.5000	+11.717%	5	56	-65.366%
2024-07-22	18.3500	18.3500	18.3500	18.3500	-2.910%	3	51	-61.308%
2024-07-19	19.0500	19.1000	18.9000	18.9000	+0.908%	6	52	-62.434%
2024-07-16	18.7500	18.7500	18.7300	18.7300	-0.899%	11	51	-62.093%
2024-07-15	18.7400	18.9000	18.7400	18.9000	-5.736%	2	52	-62.434%
2024-07-12	20.0500	20.0500	20.0500	20.0500	-2.195%	2	52	-64.589%
2024-07-10	19.9300	20.5000	19.9300	20.5000	+2.500%	3	51	-65.366%
2024-07-09	20.0000	20.0000	20.0000	20.0000	-1.283%	1	50	-64.500%
2024-07-08	20.4400	20.4400	20.2600	20.2600	-1.889%	11	49	-64.956%
2024-07-05	21.4500	21.6500	20.6500	20.6500	+1.027%	8	38	-65.617%
2024-07-03	19.7500	20.4400	19.7500	20.4400	-0.438%	3	36	-65.264%
2024-07-02	20.0500	20.5300	20.0500	20.5300	+0.885%	2	36	-65.416%
2024-07-01	20.1000	20.4700	20.1000	20.3500	-2.678%	3	35	-65.111%
2024-06-28	21.4000	21.4000	20.7300	20.9100	+1.014%	11	34	-66.045%
2024-06-27	20.9200	20.9200	20.7000	20.7000	-5.046%	2	34	-65.700%
2024-06-26	21.8000	21.8000	21.8000	21.8000	-3.111%	1	34	-67.431%
2024-06-24	22.0500	22.7000	22.0500	22.5000	+2.273%	3	33	-68.444%
2024-06-21	21.7300	22.0000	21.7300	22.0000	+4.762%	4	32	-67.727%
2024-06-13	19.9200	21.0000	19.9200	21.0000	+5.000%	19	32	-66.190%
2024-06-12	20.8500	20.8500	20.0000	20.0000	-5.838%	7	15	-64.500%
2024-06-11	21.2400	21.2400	21.2400	21.2400	+6.041%	6	20	-66.573%
2024-06-07	20.0300	20.0300	20.0300	20.0300	-1.572%	2	15	-64.553%
2024-06-06	20.3500	20.3500	20.3500	20.3500	-4.728%	1	14	-65.111%
2024-06-05	21.3600	21.3600	21.3600	21.3600	+0.518%	1	13	-66.760%
2024-06-04	21.4000	21.4000	21.2500	21.2500	-7.809%	2	13	-66.588%
2024-05-31	21.3000	23.0500	21.3000	23.0500	+11.622%	4	12	-69.197%
2024-05-30	20.6500	20.6500	20.6500	20.6500	-4.619%	1	10	-65.617%
2024-05-29	21.5500	21.6500	21.3500	21.6500	+1.168%	3	9	-67.206%
2024-05-28	21.4000	21.4000	21.4000	21.4000	-10.084%	1	8	-66.822%
2024-05-16	23.8000	23.8000	23.8000	23.8000	+6.013%	1	7	-70.168%
2024-05-15	22.4500	22.4500	22.4500	22.4500	-4.468%	1	6	-68.374%
2024-05-14	23.5000	23.5000	23.5000	23.5000	-0.508%	1	5	-69.787%
2024-05-09	23.6200	23.6200	23.6200	23.6200	+0.297%	3	4	-69.941%
2024-05-06	23.5500	23.5500	23.5500	23.5500	-1.875%	1	1	-69.851%
2024-05-03	24.0000	24.0000	24.0000	24.0000	0.000%	2	1	-70.417%