Dark

COIN20261218P115
COIN Dec 18 2026 115.00 Put (COIN261218P00115000)
option OPRA

EOD

Sep 24, 2026

1.28-15.789%(-0.24)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5800	1.5800	1.2100	1.2800	-15.789%	13	581	0.000%
2026-09-23	1.4000	1.5200	1.4000	1.5200	+8.571%	3	584	-15.789%
2026-09-22	1.4700	1.4700	1.4000	1.4000	-6.040%	3	581	-8.571%
2026-09-21	1.4500	1.4900	1.4000	1.4900	-21.579%	51	582	-14.094%
2026-09-18	2.2900	2.2900	1.7800	1.9000	-44.767%	8	623	-32.632%
2026-09-17	3.3500	3.4400	3.3500	3.4400	-10.649%	2	626	-62.791%
2026-09-16	3.5500	4.1500	3.5500	3.8500	+10.000%	8	626	-66.753%
2026-09-15	3.5000	3.5000	3.5000	3.5000	+1.449%	1	627	-63.429%
2026-09-10	3.4500	3.4500	3.4500	3.4500	+7.813%	5	627	-62.899%
2026-09-09	3.2000	3.2000	3.2000	3.2000	+3.226%	1	632	-60.000%
2026-09-08	3.1000	3.1000	3.1000	3.1000	+12.319%	1	631	-58.710%
2026-09-04	2.8300	2.8300	2.7600	2.7600	+13.115%	6	626	-53.623%
2026-09-03	2.4400	2.4400	2.4400	2.4400	-14.386%	1	626	-47.541%
2026-09-01	2.8500	2.8500	2.8500	2.8500	+3.636%	43	627	-55.088%
2026-08-31	2.8000	2.8700	2.7500	2.7500	-25.676%	6	613	-53.455%
2026-08-28	3.2500	3.7000	3.2500	3.7000	+20.130%	62	612	-65.405%
2026-08-27	3.0000	3.0800	3.0000	3.0800	-13.239%	21	571	-58.442%
2026-08-25	4.2500	4.2500	3.5000	3.5500	-9.439%	6	586	-63.944%
2026-08-24	3.7500	4.0000	3.5000	3.9200	-0.759%	23	584	-67.347%
2026-08-21	4.0500	4.0500	3.7000	3.9500	-20.202%	16	577	-67.595%
2026-08-20	4.9200	4.9500	4.6000	4.9500	-20.161%	351	578	-74.141%
2026-08-19	7.0000	7.0000	5.6900	6.2000	-21.519%	40	360	-79.355%
2026-08-18	7.3500	7.9000	7.3100	7.9000	+8.219%	19	350	-83.797%
2026-08-17	7.7800	7.7800	7.2000	7.3000	-3.567%	18	339	-82.466%
2026-08-14	7.7000	7.8000	7.5500	7.5700	-5.375%	39	328	-83.091%
2026-08-13	7.6000	8.0000	7.6000	8.0000	0.000%	2	325	-84.000%
2026-08-12	8.2000	8.2000	8.0000	8.0000	-0.498%	30	325	-84.000%
2026-08-11	7.8700	8.1000	7.8700	8.0400	-5.965%	3	315	-84.080%
2026-08-10	8.2500	8.5500	8.2500	8.5500	-3.933%	3	315	-85.029%
2026-08-07	8.9000	8.9000	8.9000	8.9000	-2.732%	1	316	-85.618%
2026-08-06	12.4500	12.4500	9.1000	9.1500	-8.500%	129	315	-86.011%
2026-08-04	10.0000	10.0000	10.0000	10.0000	+0.503%	2	323	-87.200%
2026-08-03	10.0500	10.1000	9.2500	9.9500	+3.216%	10	323	-87.136%
2026-07-31	11.3500	11.5000	9.6400	9.6400	+14.762%	26	317	-86.722%
2026-07-30	8.7200	8.7200	8.3500	8.4000	+8.808%	24	296	-84.762%
2026-07-28	7.7500	7.7500	7.7200	7.7200	+3.624%	2	294	-83.420%
2026-07-22	7.4500	7.4500	7.4500	7.4500	+2.335%	1	294	-82.819%
2026-07-21	7.4500	7.4500	7.2800	7.2800	-24.167%	6	295	-82.418%
2026-07-20	10.5700	10.5700	9.5500	9.6000	-11.927%	17	294	-86.667%
2026-07-17	10.7200	10.9500	10.1000	10.9000	+8.458%	19	291	-88.257%
2026-07-15	10.0000	10.2500	9.7000	10.0500	-1.374%	16	280	-87.264%
2026-07-14	10.1500	10.1900	10.1500	10.1900	-2.019%	2	275	-87.439%
2026-07-09	11.0000	11.0000	10.4000	10.4000	-7.060%	12	275	-87.692%
2026-07-08	11.1900	11.1900	11.1900	11.1900	+11.900%	1	281	-88.561%
2026-07-07	10.5000	10.5000	9.8500	10.0000	-2.439%	7	282	-87.200%
2026-07-06	10.2500	10.2500	10.2500	10.2500	-3.756%	1	283	-87.512%
2026-07-02	10.0500	10.8500	9.7000	10.6500	-1.389%	55	279	-87.981%
2026-07-01	12.8000	12.8000	10.7000	10.8000	-20.588%	45	279	-88.148%
2026-06-30	14.0000	14.4000	13.4600	13.6000	+6.250%	79	267	-90.588%
2026-06-29	13.5500	13.6000	12.7000	12.8000	-6.909%	56	222	-90.000%
2026-06-26	15.1000	15.1000	13.2000	13.7500	+0.365%	48	223	-90.691%
2026-06-25	13.6000	14.2000	13.6000	13.7000	+3.008%	58	203	-90.657%
2026-06-24	12.3000	13.3000	11.9500	13.3000	+19.820%	7	183	-90.376%
2026-06-23	11.0000	11.6500	11.0000	11.1000	+10.448%	9	186	-88.468%
2026-06-22	10.0000	10.0500	10.0000	10.0500	-6.944%	8	182	-87.264%
2026-06-18	10.8000	10.8000	10.8000	10.8000	+2.857%	1	173	-88.148%
2026-06-17	9.3000	10.5000	9.3000	10.5000	+10.526%	4	173	-87.810%
2026-06-16	10.2500	10.2500	9.5000	9.5000	-3.061%	2	173	-86.526%
2026-06-15	9.8000	9.8000	9.8000	9.8000	-20.325%	1	173	-86.939%
2026-06-12	12.0000	12.5000	12.0000	12.3000	-8.550%	22	173	-89.593%
2026-06-11	13.4500	13.4500	13.2500	13.4500	0.000%	7	157	-90.483%
2026-06-10	13.8000	13.8000	13.4500	13.4500	+2.672%	20	156	-90.483%
2026-06-09	13.1000	13.1000	13.1000	13.1000	+4.968%	1	146	-90.229%
2026-06-08	13.4000	13.4500	12.4800	12.4800	-17.351%	66	145	-89.744%
2026-06-05	14.2500	15.1000	14.2500	15.1000	+26.466%	6	148	-91.523%
2026-06-04	11.9400	11.9400	11.9400	11.9400	+16.035%	1	147	-89.280%
2026-06-02	10.2500	10.2900	10.2500	10.2900	+5.755%	2	146	-87.561%
2026-05-28	10.2000	10.2000	9.7300	9.7300	+11.839%	4	145	-86.845%
2026-05-19	8.7000	8.7000	8.7000	8.7000	+3.571%	1	147	-85.287%
2026-05-15	8.4000	8.4000	8.4000	8.4000	+22.628%	1	147	-84.762%
2026-05-11	7.5500	7.6500	6.8500	6.8500	-17.470%	14	146	-81.314%
2026-05-08	8.3000	8.3000	8.3000	8.3000	-6.846%	1	142	-84.578%
2026-05-07	9.0100	9.0100	8.9100	8.9100	-20.517%	2	142	-85.634%
2026-04-29	12.1500	12.1500	11.2000	11.2100	+7.788%	31	142	-88.582%
2026-04-28	10.4000	10.4000	10.4000	10.4000	+6.122%	10	142	-87.692%
2026-04-27	9.8000	9.8000	9.8000	9.8000	+4.813%	10	142	-86.939%
2026-04-22	9.3500	9.3500	9.3500	9.3500	+5.056%	1	132	-86.310%
2026-04-20	8.9000	8.9000	8.9000	8.9000	+1.598%	1	133	-85.618%
2026-04-17	8.7500	8.8500	8.7500	8.7600	-11.066%	35	132	-85.388%
2026-04-16	9.8000	9.8500	9.8000	9.8500	-7.944%	5	132	-87.005%
2026-04-14	11.1600	11.1600	10.7000	10.7000	-17.054%	2	133	-88.037%
2026-04-13	12.9500	12.9500	12.9000	12.9000	-1.376%	2	134	-90.078%
2026-04-09	13.1500	13.1500	12.3500	13.0800	-11.020%	15	133	-90.214%
2026-04-07	14.7000	14.7000	14.6000	14.7000	-2.649%	4	119	-91.293%
2026-04-02	15.1500	15.1500	15.1000	15.1000	+10.704%	3	120	-91.523%
2026-04-01	13.9500	13.9500	13.1000	13.6400	-1.871%	47	120	-90.616%
2026-03-31	13.9000	13.9000	13.9000	13.9000	-2.797%	50	88	-90.791%
2026-03-26	14.3000	14.3000	14.3000	14.3000	+19.167%	2	88	-91.049%
2026-03-25	12.0000	12.0000	12.0000	12.0000	-6.177%	10	86	-89.333%
2026-03-24	13.4000	13.4000	12.7900	12.7900	+15.225%	44	86	-89.992%
2026-03-19	11.1000	11.1000	11.1000	11.1000	+11.222%	1	52	-88.468%
2026-03-18	9.9800	9.9800	9.9800	9.9800	-3.575%	1	53	-87.174%
2026-03-16	10.7600	10.7600	10.3500	10.3500	-9.765%	2	52	-87.633%
2026-03-13	11.4500	11.4700	11.4500	11.4700	-4.417%	2	52	-88.840%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+22.449%	1	50	-89.333%
2026-03-05	9.8000	9.8000	9.8000	9.8000	-5.769%	3	51	-86.939%
2026-03-04	11.1000	11.1000	10.2000	10.4000	-19.691%	27	48	-87.692%
2026-03-03	14.1000	14.1000	12.7000	12.9500	+1.969%	19	67	-90.116%
2026-03-02	13.0100	13.0100	12.7000	12.7000	-2.308%	11	68	-89.921%
2026-02-27	13.0000	13.0000	13.0000	13.0000	+5.263%	1	68	-90.154%
2026-02-25	13.7000	13.7000	12.3500	12.3500	-21.835%	5	71	-89.636%
2026-02-24	16.1800	16.1800	15.7000	15.8000	+5.333%	12	71	-91.899%
2026-02-23	15.0000	15.0000	15.0000	15.0000	+7.143%	1	71	-91.467%
2026-02-20	14.3000	14.3000	14.0000	14.0000	-6.040%	5	71	-90.857%
2026-02-19	14.9000	14.9000	14.9000	14.9000	-1.650%	4	74	-91.409%
2026-02-18	15.2200	15.2200	13.9000	15.1500	+3.767%	7	70	-91.551%
2026-02-17	14.6500	14.6500	14.6000	14.6000	-2.667%	2	69	-91.233%
2026-02-13	16.2500	16.2500	15.0000	15.0000	-12.791%	5	69	-91.467%
2026-02-11	18.0500	18.0500	17.2000	17.2000	+15.591%	3	69	-92.558%
2026-02-10	15.4400	15.4400	14.8800	14.8800	+0.881%	5	68	-91.398%
2026-02-09	15.8400	15.8400	14.7500	14.7500	-8.555%	7	63	-91.322%
2026-02-06	17.3800	17.3800	16.1300	16.1300	-3.123%	4	60	-92.064%
2026-02-05	16.6000	16.6500	16.6000	16.6500	+11.000%	2	57	-92.312%
2026-02-04	15.0000	15.0000	15.0000	15.0000	+14.943%	1	57	-91.467%
2026-02-03	12.7000	13.0500	12.7000	13.0500	+24.286%	2	57	-90.192%
2026-02-02	10.7800	10.7800	10.5000	10.5000	+26.659%	4	55	-87.810%
2026-01-29	8.0000	8.2900	8.0000	8.2900	+9.079%	5	51	-84.560%
2026-01-28	7.6000	7.6000	7.6000	7.6000	+7.042%	1	50	-83.158%
2026-01-26	7.1000	7.1000	7.1000	7.1000	+2.158%	1	49	-81.972%
2026-01-23	6.9500	6.9500	6.9500	6.9500	+7.752%	1	48	-81.583%
2026-01-22	6.4500	6.4500	6.4500	6.4500	+18.349%	1	47	-80.155%
2026-01-13	5.4500	5.4500	5.4500	5.4500	-10.802%	1	47	-76.514%
2026-01-09	6.1100	6.1100	6.1100	6.1100	+6.261%	1	47	-79.051%
2026-01-08	5.7500	5.7500	5.7500	5.7500	-13.404%	1	46	-77.739%
2025-12-29	6.6400	6.6400	6.6400	6.6400	-5.143%	6	46	-80.723%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-4.502%	1	46	-81.714%
2025-12-17	6.8500	7.3300	6.8500	7.3300	+4.714%	21	46	-82.538%
2025-12-03	7.0000	7.0000	7.0000	7.0000	-23.913%	10	37	-81.714%
2025-11-20	9.2000	9.2000	9.2000	9.2000	-3.665%	1	37	-86.087%
2025-11-19	9.5000	9.5500	9.5000	9.5500	+10.405%	2	37	-86.597%
2025-11-17	8.6500	8.6500	8.6500	8.6500	+25.362%	3	36	-85.202%
2025-11-14	7.3200	7.3200	6.9000	6.9000	+27.778%	7	39	-81.449%
2025-10-17	5.4000	5.4000	5.4000	5.4000	+8.000%	2	40	-76.296%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+10.375%	10	38	-74.400%
2025-10-13	4.5300	4.5300	4.5300	4.5300	+41.563%	3	38	-71.744%
2025-10-03	3.4800	3.4800	3.2000	3.2000	-28.889%	2	38	-60.000%
2025-09-26	4.5000	4.5000	4.5000	4.5000	+12.219%	1	37	-71.556%
2025-09-22	4.0100	4.0100	4.0100	4.0100	-10.491%	10	36	-68.080%
2025-09-08	4.4800	4.4800	4.4800	4.4800	-20.000%	1	36	-71.429%
2025-08-20	5.6000	5.6000	5.6000	5.6000	+23.077%	2	36	-77.143%
2025-08-13	4.5500	4.5500	4.5500	4.5500	+6.061%	1	37	-71.868%
2025-07-29	5.0000	5.0000	4.2900	4.2900	-14.200%	11	38	-70.163%
2025-07-15	5.0000	5.0000	5.0000	5.0000	+2.041%	1	47	-74.400%
2025-07-14	4.9000	4.9000	4.9000	4.9000	-2.000%	1	47	-73.878%
2025-07-11	4.9000	5.0000	4.9000	5.0000	+4.167%	3	47	-74.400%
2025-07-10	4.8000	4.8000	4.8000	4.8000	-9.434%	4	47	-73.333%
2025-06-27	5.3000	5.3000	5.3000	5.3000	-11.519%	1	43	-75.849%
2025-06-26	5.9900	5.9900	5.9900	5.9900	-20.133%	1	42	-78.631%
2025-06-18	7.5000	7.5000	7.5000	7.5000	-31.507%	5	47	-82.933%
2025-05-14	10.9000	10.9500	10.9000	10.9500	-51.762%	2	47	-88.311%
2025-04-17	22.7000	22.7000	22.7000	22.7000	+35.522%	1	49	-94.361%
2024-12-18	16.7500	16.7500	16.7500	16.7500	-5.099%	12	49	-92.358%
2024-11-21	17.6500	17.6500	17.6500	17.6500	-29.400%	2	41	-92.748%
2024-10-22	25.0000	25.0000	25.0000	25.0000	+0.160%	1	41	-94.880%
2024-10-18	24.9600	24.9600	24.9600	24.9600	-3.889%	20	42	-94.872%
2024-10-16	25.9800	25.9800	25.9700	25.9700	-13.577%	10	47	-95.071%
2024-09-19	30.0500	30.0500	30.0500	30.0500	-12.721%	1	42	-95.740%
2024-09-10	34.4300	34.4300	34.4300	34.4300	+7.594%	10	43	-96.282%
2024-09-05	32.0000	32.0000	32.0000	32.0000	+2.171%	10	33	-96.000%
2024-09-04	31.3200	31.3200	31.3200	31.3200	+8.000%	1	23	-95.913%
2024-09-03	29.0000	29.0000	29.0000	29.0000	+3.943%	1	23	-95.586%
2024-08-21	27.9000	27.9000	27.9000	27.9000	+28.276%	1	23	-95.412%
2024-07-23	21.7500	21.7500	21.7500	21.7500	-7.051%	1	22	-94.115%
2024-07-19	23.4000	23.4000	23.4000	23.4000	+2.857%	2	23	-94.530%
2024-07-18	22.7500	22.7500	22.7500	22.7500	+0.220%	1	24	-94.374%
2024-07-17	22.7000	22.7000	22.7000	22.7000	-10.524%	1	24	-94.361%
2024-06-28	25.3700	25.3700	25.3700	25.3700	-2.273%	2	23	-94.955%
2024-06-26	25.9600	25.9600	25.9600	25.9600	-2.589%	1	24	-95.069%
2024-06-24	26.6500	26.6500	26.6500	26.6500	+6.814%	1	25	-95.197%
2024-06-11	24.9500	24.9500	24.9500	24.9500	-5.814%	1	25	-94.870%
2024-05-31	26.4900	26.4900	26.4900	26.4900	-0.787%	10	24	-95.168%
2024-05-28	26.7000	26.7000	26.7000	26.7000	-0.633%	20	24	-95.206%
2024-05-06	26.8700	26.8700	26.8700	26.8700	-8.915%	1	24	-95.236%
2024-04-30	29.5000	29.5000	29.5000	29.5000	+5.094%	1	25	-95.661%
2024-04-29	28.0700	28.0700	28.0700	28.0700	+2.633%	1	25	-95.440%
2024-04-26	28.7000	28.7000	27.3500	27.3500	+1.484%	42	24	-95.320%
2024-04-24	26.9500	26.9500	26.9500	26.9500	-0.554%	3	3	-95.250%
2024-04-22	27.8000	27.8000	27.1000	27.1000	0.000%	3	3	-95.277%