Dark

COIN20261218P110
COIN Dec 18 2026 110.00 Put (COIN261218P00110000)
option OPRA

EOD

Sep 23, 2026

1.11+5.714%(+0.06)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.0200	1.1100	1.0200	1.1100	+5.714%	4	5,443	0.000%
2026-09-22	1.2800	1.2800	1.0500	1.0500	-9.483%	15	5,446	+5.714%
2026-09-21	1.1400	1.2000	1.0900	1.1600	-22.667%	68	5,446	-4.310%
2026-09-18	1.9500	1.9500	1.4400	1.5000	-30.233%	15	5,445	-26.000%
2026-09-17	2.5500	2.7200	2.1500	2.1500	-30.868%	31	5,456	-48.372%
2026-09-16	2.7500	3.1100	2.7500	3.1100	+21.484%	30	5,436	-64.309%
2026-09-15	2.2000	2.5600	2.2000	2.5600	+34.031%	9	5,435	-56.641%
2026-09-14	2.1300	2.1600	1.7700	1.9100	-23.600%	20	5,435	-41.885%
2026-09-11	2.3000	2.5000	2.3000	2.5000	-10.394%	3	5,443	-55.600%
2026-09-10	2.8400	2.8700	2.7000	2.7900	+3.333%	17	5,443	-60.215%
2026-09-09	2.2600	2.7000	2.2600	2.7000	+12.500%	3	5,446	-58.889%
2026-09-08	2.3500	2.4000	2.3500	2.4000	+9.091%	2	5,446	-53.750%
2026-09-04	2.2400	2.2400	2.2000	2.2000	+13.990%	11	5,446	-49.545%
2026-09-03	2.2200	2.2200	1.9300	1.9300	-32.986%	4	5,446	-42.487%
2026-09-01	2.6500	2.8800	2.6000	2.8800	+9.506%	3	5,447	-61.458%
2026-08-31	2.5000	2.6300	2.5000	2.6300	-6.071%	2	5,447	-57.795%
2026-08-28	3.0000	3.0000	2.8000	2.8000	+10.672%	2	5,446	-60.357%
2026-08-27	2.7100	2.7100	2.3800	2.5300	-12.457%	15	5,446	-56.126%
2026-08-26	2.9100	2.9100	2.8400	2.8900	+6.642%	57	5,438	-61.592%
2026-08-25	3.0000	3.0000	2.6700	2.7100	-14.780%	24	5,438	-59.041%
2026-08-24	3.0500	3.1800	3.0000	3.1800	+0.952%	8	5,452	-65.094%
2026-08-21	3.3200	3.4500	3.1000	3.1500	-25.000%	43	5,450	-64.762%
2026-08-20	3.9600	4.2000	3.9600	4.2000	-15.152%	354	5,442	-73.571%
2026-08-19	6.1500	6.1500	4.5900	4.9500	-22.047%	81	5,111	-77.576%
2026-08-18	6.2000	6.4000	6.0300	6.3500	+6.723%	25	5,099	-82.520%
2026-08-17	5.9000	5.9500	5.6400	5.9500	-6.299%	3	5,098	-81.345%
2026-08-14	6.2000	6.5000	5.9100	6.3500	+2.254%	5,027	5,098	-82.520%
2026-08-13	5.9500	6.7000	5.9500	6.2100	-4.167%	58	302	-82.126%
2026-08-12	6.5800	6.5800	6.3000	6.4800	-8.085%	3	281	-82.870%
2026-08-11	6.6000	7.0500	6.6000	7.0500	+2.620%	5	280	-84.255%
2026-08-10	6.8000	6.9000	6.7500	6.8700	-0.435%	12	283	-83.843%
2026-08-07	8.2000	8.2000	6.9000	6.9000	-14.710%	3	277	-83.913%
2026-08-06	7.8800	8.0900	7.8800	8.0900	-1.939%	3	277	-86.279%
2026-08-05	8.2500	8.2500	8.2500	8.2500	-1.786%	5	277	-86.545%
2026-08-03	8.4000	8.4000	8.4000	8.4000	+2.439%	1	282	-86.786%
2026-07-31	8.5000	10.2100	8.0800	8.2000	+18.841%	26	281	-86.463%
2026-07-30	7.1000	7.1000	6.9000	6.9000	+6.154%	40	277	-83.913%
2026-07-28	7.3000	7.3000	6.4500	6.5000	-7.143%	30	296	-82.923%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-10.256%	1	299	-84.143%
2026-07-24	8.2000	8.2000	7.8000	7.8000	+1.167%	8	300	-85.769%
2026-07-23	7.7100	7.7100	7.7100	7.7100	+12.555%	1	308	-85.603%
2026-07-22	6.8700	6.8900	6.8500	6.8500	+1.481%	5	307	-83.796%
2026-07-21	6.4000	6.7500	6.3300	6.7500	-23.295%	8	304	-83.556%
2026-07-20	8.8000	8.8000	8.8000	8.8000	+7.975%	1	308	-87.386%
2026-07-16	8.1500	8.1500	8.1500	8.1500	-7.910%	1	308	-86.380%
2026-07-09	9.6000	9.6000	8.8500	8.8500	-3.804%	12	308	-87.458%
2026-07-08	9.5500	9.6000	9.1000	9.2000	+9.394%	85	302	-87.935%
2026-07-06	9.0000	9.0000	8.4100	8.4100	-2.209%	4	297	-86.801%
2026-07-02	8.3800	8.6000	8.3800	8.6000	-11.795%	2	299	-87.093%
2026-07-01	9.8500	9.8500	9.7500	9.7500	-15.948%	18	299	-88.615%
2026-06-30	12.4000	12.4000	11.6000	11.6000	+4.505%	2	290	-90.431%
2026-06-29	11.5500	11.5500	11.1000	11.1000	-7.113%	6	288	-90.000%
2026-06-26	12.3000	12.3000	11.4000	11.9500	-2.289%	34	287	-90.711%
2026-06-25	12.3000	12.4000	12.0000	12.2300	+14.513%	30	282	-90.924%
2026-06-24	9.5200	10.6800	9.5200	10.6800	+21.364%	16	282	-89.607%
2026-06-22	8.8000	8.8000	8.8000	8.8000	+8.642%	1	284	-87.386%
2026-06-17	8.4500	8.4500	8.1000	8.1000	-4.706%	4	284	-86.296%
2026-06-16	8.5000	8.5000	8.5000	8.5000	+1.432%	1	284	-86.941%
2026-06-15	9.1200	9.1200	8.3800	8.3800	-20.943%	2	283	-86.754%
2026-06-12	10.5000	10.6000	10.5000	10.6000	-0.094%	3	283	-89.528%
2026-06-11	12.0000	12.0000	10.6100	10.6100	-10.313%	2	283	-89.538%
2026-06-09	11.1000	12.1000	11.1000	11.8300	+4.229%	9	285	-90.617%
2026-06-08	11.7000	11.7000	11.2500	11.3500	-15.739%	46	287	-90.220%
2026-06-05	11.7000	13.5000	11.7000	13.4700	+31.287%	8	269	-91.759%
2026-06-04	10.6000	10.6000	10.2600	10.2600	+0.588%	9	266	-89.181%
2026-06-03	9.1000	10.4500	9.1000	10.2000	+10.870%	4	260	-89.118%
2026-06-02	8.8500	9.2000	8.8500	9.2000	+16.456%	4	259	-87.935%
2026-05-28	8.0500	8.0500	7.9000	7.9000	-7.059%	6	259	-85.949%
2026-05-27	8.5000	8.5000	8.5000	8.5000	+2.410%	1	260	-86.941%
2026-05-26	8.0000	8.3000	8.0000	8.3000	+9.211%	6	261	-86.627%
2026-05-21	7.6000	7.6000	7.6000	7.6000	+6.294%	1	258	-85.395%
2026-05-20	7.1500	7.1500	7.1500	7.1500	-4.027%	1	257	-84.476%
2026-05-19	7.4500	7.4500	7.4500	7.4500	+2.055%	1	257	-85.101%
2026-05-14	7.3000	7.3000	7.3000	7.3000	+7.353%	1	257	-84.795%
2026-05-12	6.5500	6.8000	6.5500	6.8000	+8.800%	8	251	-83.676%
2026-05-11	6.5900	6.7500	6.2500	6.2500	-18.301%	121	251	-82.240%
2026-05-06	7.7000	7.7000	7.6500	7.6500	-1.163%	11	190	-85.490%
2026-05-04	7.7400	7.7400	7.7400	7.7400	-22.832%	1	189	-85.659%
2026-04-29	10.1000	10.2400	9.9000	10.0300	+13.719%	176	190	-88.933%
2026-04-28	8.8200	8.8200	8.8200	8.8200	+4.379%	1	172	-87.415%
2026-04-27	8.4900	8.5000	8.4500	8.4500	-3.977%	92	172	-86.864%
2026-04-23	8.4200	8.8000	8.3200	8.8000	+7.056%	3	125	-87.386%
2026-04-22	8.2200	8.2200	8.2200	8.2200	+7.031%	1	124	-86.496%
2026-04-21	7.7000	7.7000	7.6800	7.6800	-4.000%	2	126	-85.547%
2026-04-20	8.0000	8.0000	8.0000	8.0000	+6.667%	10	126	-86.125%
2026-04-17	7.5000	7.5000	7.5000	7.5000	-21.053%	9	116	-85.200%
2026-04-15	9.2500	9.5000	9.2500	9.5000	-1.554%	2	107	-88.316%
2026-04-14	9.8700	10.0000	9.6500	9.6500	-16.087%	3	108	-88.497%
2026-04-09	11.7000	11.7000	11.5000	11.5000	+2.679%	6	109	-90.348%
2026-04-08	11.2000	11.2000	11.2000	11.2000	-15.789%	5	103	-90.089%
2026-04-02	13.3000	13.3000	13.3000	13.3000	-1.481%	10	98	-91.654%
2026-03-31	13.5000	13.5000	13.5000	13.5000	-8.226%	1	98	-91.778%
2026-03-30	14.7100	14.7100	14.7100	14.7100	+0.753%	1	99	-92.454%
2026-03-27	15.0000	15.0000	14.5500	14.6000	+13.178%	41	98	-92.397%
2026-03-26	12.6200	12.9000	12.6200	12.9000	+9.322%	6	113	-91.395%
2026-03-24	10.6500	11.9000	10.6000	11.8000	+28.261%	9	107	-90.593%
2026-03-23	9.2000	9.2000	9.2000	9.2000	-8.000%	4	107	-87.935%
2026-03-20	10.0000	10.0000	10.0000	10.0000	+10.011%	2	103	-88.900%
2026-03-18	9.0900	9.0900	9.0900	9.0900	+10.182%	1	105	-87.789%
2026-03-17	8.9000	8.9000	8.2500	8.2500	-10.811%	23	104	-86.545%
2026-03-16	9.4900	9.4900	9.1900	9.2500	+8.187%	14	113	-88.000%
2026-03-12	8.5500	8.5500	8.5500	8.5500	-19.340%	1	113	-87.018%
2026-03-11	9.8100	10.6000	9.8100	10.6000	+2.415%	2	113	-89.528%
2026-03-09	10.3500	10.3500	10.3500	10.3500	+1.471%	1	112	-89.275%
2026-03-06	10.1700	10.2000	10.1700	10.2000	+2.000%	21	111	-89.118%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+14.155%	1	121	-88.900%
2026-03-04	9.0000	9.0000	8.7500	8.7600	-24.156%	14	122	-87.329%
2026-03-03	11.3000	11.5500	11.3000	11.5500	+4.809%	16	111	-90.390%
2026-02-25	11.3800	11.3800	11.0200	11.0200	-24.521%	4	103	-89.927%
2026-02-24	14.6000	14.6000	14.6000	14.6000	+5.112%	2	103	-92.397%
2026-02-23	13.8900	13.8900	13.8900	13.8900	+2.889%	1	101	-92.009%
2026-02-19	13.5000	13.5000	13.5000	13.5000	+3.846%	1	100	-91.778%
2026-02-17	13.0000	13.0000	13.0000	13.0000	-3.704%	4	99	-91.462%
2026-02-13	16.0000	16.0000	13.5000	13.5000	-27.027%	27	95	-91.778%
2026-02-12	17.2000	18.5200	17.2000	18.5000	+22.354%	14	95	-94.000%
2026-02-06	15.1200	15.1200	15.1200	15.1200	-17.151%	2	83	-92.659%
2026-02-05	14.6000	18.2500	13.5000	18.2500	+57.328%	5	81	-93.918%
2026-02-03	10.2700	11.6000	10.2700	11.6000	+44.099%	5	80	-90.431%
2026-01-29	7.1500	8.0500	7.1500	8.0500	+22.713%	8	77	-86.211%
2026-01-27	6.5100	6.5600	6.5100	6.5600	+5.636%	6	80	-83.079%
2026-01-26	6.2100	6.2100	6.2100	6.2100	+18.286%	1	75	-82.126%
2026-01-08	5.2000	5.2500	5.2000	5.2500	+5.000%	10	75	-78.857%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-13.043%	5	75	-77.800%
2026-01-02	5.7500	5.7500	5.7500	5.7500	-4.959%	2	75	-80.696%
2025-12-30	6.0500	6.0500	6.0500	6.0500	+0.833%	1	76	-81.653%
2025-12-29	6.0000	6.0000	6.0000	6.0000	+2.564%	1	75	-81.500%
2025-12-26	5.8000	5.8500	5.8000	5.8500	-5.493%	10	75	-81.026%
2025-12-24	6.1900	6.1900	6.1900	6.1900	+11.532%	1	79	-82.068%
2025-12-22	5.5500	5.5500	5.5500	5.5500	-10.772%	1	80	-80.000%
2025-12-19	6.3800	6.3800	6.1500	6.2200	-9.064%	4	80	-82.154%
2025-12-17	6.3700	6.8400	6.2500	6.8400	+11.220%	24	80	-83.772%
2025-12-15	6.1000	6.1500	6.1000	6.1500	+23.000%	2	78	-81.951%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-9.910%	1	76	-77.800%
2025-11-06	5.2500	5.5500	5.2500	5.5500	+67.169%	2	76	-80.000%
2025-10-01	3.4200	3.4200	3.3200	3.3200	-2.065%	2	75	-66.566%
2025-09-24	3.3900	3.3900	3.3900	3.3900	+4.308%	1	74	-67.257%
2025-09-18	3.2500	3.2500	3.2500	3.2500	-9.722%	1	74	-65.846%
2025-09-11	3.6000	3.6000	3.6000	3.6000	-15.094%	1	74	-69.167%
2025-08-11	4.4000	4.4000	4.2400	4.2400	-4.719%	3	73	-73.821%
2025-08-07	4.4500	4.4500	4.4500	4.4500	-9.184%	1	74	-75.056%
2025-08-01	4.9000	4.9000	4.9000	4.9000	+26.615%	2	74	-77.347%
2025-07-21	3.8700	3.8700	3.8700	3.8700	-10.000%	10	74	-71.318%
2025-07-10	4.3000	4.3000	4.3000	4.3000	-15.686%	4	75	-74.186%
2025-07-07	5.1000	5.1000	5.1000	5.1000	-7.273%	1	74	-78.235%
2025-07-02	5.5000	5.5000	5.5000	5.5000	-3.509%	1	74	-79.818%
2025-06-24	5.7000	5.7000	5.7000	5.7000	-30.993%	1	74	-80.526%
2025-06-18	8.2600	8.2600	8.2600	8.2600	-8.729%	15	60	-86.562%
2025-06-13	9.0500	9.0500	9.0500	9.0500	-1.630%	10	60	-87.735%
2025-05-27	9.2000	9.2000	9.2000	9.2000	-37.500%	1	65	-87.935%
2025-05-08	14.7400	14.7400	14.7200	14.7200	-30.303%	8	65	-92.459%
2025-04-17	21.1200	21.1200	21.1200	21.1200	-4.993%	2	65	-94.744%
2025-04-11	22.2300	22.2300	22.2300	22.2300	-9.265%	4	65	-95.007%
2025-04-08	24.5000	24.5000	24.5000	24.5000	-6.950%	2	65	-95.469%
2025-04-07	26.0000	26.3300	26.0000	26.3300	+26.769%	2	65	-95.784%
2025-03-28	20.7700	20.7700	20.7700	20.7700	+1.964%	2	65	-94.656%
2025-03-18	20.3700	20.3700	20.3700	20.3700	+10.466%	2	65	-94.551%
2025-03-17	18.4400	18.4400	18.4400	18.4400	-3.708%	10	66	-93.980%
2025-03-10	19.1500	19.1500	19.1500	19.1500	+14.602%	1	59	-94.204%
2025-03-07	16.7200	16.7200	16.7100	16.7100	+11.178%	4	59	-93.357%
2025-03-05	15.0300	15.0300	15.0300	15.0300	+26.303%	1	57	-92.615%
2025-01-30	11.9000	11.9000	11.9000	11.9000	-7.537%	1	57	-90.672%
2025-01-29	12.8700	12.8700	12.8700	12.8700	-0.387%	1	57	-91.375%
2025-01-17	12.9000	12.9200	12.9000	12.9200	-15.056%	96	48	-91.409%
2025-01-02	15.2100	15.2100	15.2100	15.2100	+10.217%	1	48	-92.702%
2024-12-18	13.8000	13.8000	13.8000	13.8000	+2.602%	1	47	-91.957%
2024-12-16	13.4500	13.4500	13.4500	13.4500	-3.168%	1	46	-91.747%
2024-12-11	13.8900	13.8900	13.8900	13.8900	-5.252%	3	46	-92.009%
2024-12-10	14.6700	14.6700	14.6600	14.6600	-4.183%	4	49	-92.428%
2024-11-27	15.2400	15.3000	15.2400	15.3000	-6.422%	10	53	-92.745%
2024-11-21	16.2500	16.3700	16.1300	16.3500	+7.566%	23	60	-93.211%
2024-11-19	15.2000	15.2000	15.2000	15.2000	+2.842%	1	60	-92.697%
2024-11-12	15.9500	15.9500	14.7200	14.7800	-41.627%	33	61	-92.490%
2024-11-04	25.2000	25.3500	25.1800	25.3200	+11.199%	7	54	-95.616%
2024-10-25	22.7700	22.7700	22.7700	22.7700	-0.741%	20	54	-95.125%
2024-10-18	22.9400	22.9500	22.9400	22.9400	-24.215%	24	59	-95.161%
2024-09-13	30.2700	30.2700	30.2700	30.2700	-4.661%	2	52	-96.333%
2024-09-10	32.6500	32.8000	31.7500	31.7500	-0.781%	99	53	-96.504%
2024-09-09	31.8000	32.7500	31.6000	32.0000	-0.156%	25	85	-96.531%
2024-09-06	31.8600	32.0500	31.8600	32.0500	+8.277%	12	60	-96.537%
2024-09-05	29.0000	29.6000	27.8500	29.6000	+2.069%	21	54	-96.250%
2024-09-04	29.1000	29.1000	29.0000	29.0000	+1.045%	15	33	-96.172%
2024-08-08	28.7000	28.7000	28.7000	28.7000	-2.679%	1	20	-96.132%
2024-08-07	29.4900	29.4900	29.4900	29.4900	+17.960%	1	19	-96.236%
2024-08-02	25.0000	25.0000	25.0000	25.0000	+15.473%	2	18	-95.560%
2024-07-31	21.8500	21.8500	21.6500	21.6500	+3.589%	2	17	-94.873%
2024-07-17	20.9000	20.9000	20.9000	20.9000	+2.051%	1	16	-94.689%
2024-07-16	20.4800	20.4800	20.4800	20.4800	-9.819%	10	15	-94.580%
2024-07-05	23.7000	23.7000	22.6000	22.7100	+3.227%	6	5	-95.112%
2024-07-02	22.0000	22.0000	22.0000	22.0000	-8.333%	2	4	-94.955%
2024-06-24	24.0000	24.0000	24.0000	24.0000	+1.480%	1	3	-95.375%
2024-05-28	23.6500	23.6500	23.6500	23.6500	-3.469%	1	2	-95.307%
2024-05-15	25.0000	25.0000	24.5000	24.5000	0.000%	2	1	-95.469%