Dark

COIN20261218P120
COIN Dec 18 2026 120.00 Put (COIN261218P00120000)
option OPRA

EOD

Aug 3, 2026

11.14-3.550%(-0.41)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	12.2900	13.0000	11.1400	11.1400	-3.550%	7	561	0.000%
2026-07-31	13.4000	13.5100	11.2800	11.5500	+21.579%	15	558	-3.550%
2026-07-30	9.8500	9.8500	9.4500	9.5000	+2.703%	15	553	+17.263%
2026-07-28	10.5300	10.5300	9.0500	9.2500	-0.964%	94	565	+20.432%
2026-07-27	9.8500	10.0000	9.3400	9.3400	-16.682%	5	585	+19.272%
2026-07-24	11.9000	12.0000	11.2100	11.2100	+0.089%	10	585	-0.624%
2026-07-23	11.2000	11.2000	11.2000	11.2000	+16.910%	7	585	-0.536%
2026-07-22	9.5800	9.5800	9.5800	9.5800	+6.444%	5	587	+16.284%
2026-07-21	10.0300	10.0300	8.6000	9.0000	-20.000%	24	592	+23.778%
2026-07-20	12.2000	12.2000	11.2500	11.2500	-9.347%	5	608	-0.978%
2026-07-17	12.3500	12.6500	11.9500	12.4100	+12.818%	21	612	-10.234%
2026-07-16	11.0500	11.0500	10.9500	11.0000	+1.664%	70	611	+1.273%
2026-07-15	10.8700	11.8500	10.8200	10.8200	-9.076%	18	607	+2.957%
2026-07-14	11.9000	11.9000	11.9000	11.9000	-2.459%	4	598	-6.387%
2026-07-13	12.1800	12.7000	11.9000	12.2000	+2.092%	22	599	-8.689%
2026-07-10	11.5600	12.1200	11.5600	11.9500	-0.417%	28	606	-6.778%
2026-07-09	12.6000	12.8000	12.0000	12.0000	-2.439%	8	581	-7.167%
2026-07-08	12.6300	13.1000	12.1500	12.3000	+5.128%	26	582	-9.431%
2026-07-07	11.4500	11.7000	11.4500	11.7000	-0.847%	5	572	-4.786%
2026-07-06	11.9500	12.2500	11.8000	11.8000	-4.453%	41	572	-5.593%
2026-07-02	11.8000	12.3500	11.6500	12.3500	-0.403%	71	600	-9.798%
2026-07-01	12.9000	12.9500	12.3500	12.4000	-21.069%	59	600	-10.161%
2026-06-30	14.5500	16.5300	14.5500	15.7100	+7.973%	74	569	-29.090%
2026-06-29	14.9000	15.1000	14.5500	14.5500	-7.619%	7	534	-23.436%
2026-06-26	15.8000	15.8000	15.6500	15.7500	-5.689%	25	529	-29.270%
2026-06-25	15.6000	16.7000	15.5500	16.7000	+7.051%	24	523	-33.293%
2026-06-24	14.1000	15.6000	13.6000	15.6000	+24.800%	80	510	-28.590%
2026-06-23	12.4000	12.6000	12.4000	12.5000	+6.383%	9	457	-10.880%
2026-06-22	11.3000	12.0000	11.3000	11.7500	-5.622%	96	448	-5.191%
2026-06-18	11.4000	12.4500	11.4000	12.4500	+14.325%	22	447	-10.522%
2026-06-17	11.2000	11.2000	10.8900	10.8900	-1.448%	3	447	+2.296%
2026-06-16	11.0500	11.0500	11.0500	11.0500	-2.212%	3	447	+0.814%
2026-06-15	11.2900	11.3000	11.2600	11.3000	-19.286%	23	450	-1.416%
2026-06-12	14.1500	14.1500	13.8000	14.0000	-9.385%	23	452	-20.429%
2026-06-11	15.2500	15.4500	15.1000	15.4500	-1.592%	28	445	-27.896%
2026-06-10	15.7000	15.7000	15.7000	15.7000	+11.348%	14	422	-29.045%
2026-06-08	14.9500	14.9500	13.9000	14.1000	-17.302%	20	414	-20.993%
2026-06-05	14.6000	17.4700	14.6000	17.0500	+23.551%	45	419	-34.663%
2026-06-04	13.8500	14.1500	13.7500	13.8000	+3.371%	39	416	-19.275%
2026-06-03	13.0000	13.4000	13.0000	13.3500	+14.789%	28	410	-16.554%
2026-06-02	11.6000	12.0000	11.6000	11.6300	+10.973%	8	397	-4.213%
2026-06-01	11.1000	11.1000	10.4800	10.4800	-1.596%	7	392	+6.298%
2026-05-28	10.5500	10.6500	10.5500	10.6500	-4.911%	15	389	+4.601%
2026-05-27	11.2000	11.2000	11.2000	11.2000	+3.704%	2	391	-0.536%
2026-05-26	10.8000	10.8000	10.8000	10.8000	+11.111%	1	393	+3.148%
2026-05-22	9.8500	9.8500	9.7200	9.7200	-6.538%	3	393	+14.609%
2026-05-18	10.3000	10.5000	10.3000	10.4000	+3.689%	11	393	+7.115%
2026-05-15	10.0300	10.0300	10.0300	10.0300	+19.405%	1	393	+11.067%
2026-05-14	8.8500	8.8500	8.4000	8.4000	-1.060%	22	393	+32.619%
2026-05-12	8.6400	8.6400	8.4900	8.4900	+8.153%	2	391	+31.213%
2026-05-11	8.6500	8.6500	7.8500	7.8500	-23.712%	10	391	+41.911%
2026-05-07	10.2900	10.2900	10.2900	10.2900	+2.185%	1	391	+8.260%
2026-05-06	10.0700	10.0700	10.0700	10.0700	+0.700%	1	392	+10.626%
2026-05-04	10.0000	10.0000	10.0000	10.0000	-9.256%	10	393	+11.400%
2026-05-01	11.0200	11.0200	11.0200	11.0200	-11.486%	1	385	+1.089%
2026-04-29	13.7000	13.7000	12.4500	12.4500	+9.692%	11	385	-10.522%
2026-04-28	10.9500	11.3500	10.9500	11.3500	+6.573%	20	395	-1.850%
2026-04-24	10.6500	10.6500	10.6500	10.6500	-3.620%	7	375	+4.601%
2026-04-23	10.8600	11.0500	10.3700	11.0500	+6.660%	3	375	+0.814%
2026-04-22	10.4000	10.4000	10.3600	10.3600	-4.074%	2	374	+7.529%
2026-04-21	9.6300	10.8000	9.6300	10.8000	+3.946%	2	375	+3.148%
2026-04-20	10.3900	10.3900	10.3900	10.3900	+9.715%	1	375	+7.218%
2026-04-17	9.5800	9.6700	9.2000	9.4700	-13.909%	5	375	+17.635%
2026-04-16	11.0200	11.0200	10.9500	11.0000	-15.058%	5	374	+1.273%
2026-04-15	11.7000	12.9500	11.7000	12.9500	+4.351%	2	374	-13.977%
2026-04-14	12.4100	12.4100	12.4100	12.4100	-13.519%	2	376	-10.234%
2026-04-13	14.3500	14.3500	14.3500	14.3500	-7.120%	1	378	-22.369%
2026-04-10	15.2200	15.4500	15.2200	15.4500	+4.746%	7	377	-27.896%
2026-04-09	14.7500	14.8000	14.7500	14.7500	-3.405%	3	372	-24.475%
2026-04-07	16.0000	16.0000	15.2700	15.2700	+1.664%	51	370	-27.046%
2026-04-06	14.9200	15.1000	14.9200	15.0200	-6.417%	3	396	-25.832%
2026-04-02	16.0500	16.0500	16.0500	16.0500	+5.246%	16	397	-30.592%
2026-04-01	14.5000	15.6500	14.5000	15.2500	-4.028%	19	397	-26.951%
2026-03-31	17.4000	17.7600	15.8900	15.8900	-12.210%	19	403	-29.893%
2026-03-30	18.0000	18.1500	17.9500	18.1000	+13.836%	161	395	-38.453%
2026-03-26	15.1400	16.1000	15.1400	15.9000	+16.912%	28	253	-29.937%
2026-03-25	13.6000	13.6000	13.6000	13.6000	-4.225%	1	227	-18.088%
2026-03-24	12.3000	14.2000	12.3000	14.2000	+31.848%	7	228	-21.549%
2026-03-18	11.3000	11.3000	10.5300	10.7700	+2.085%	12	224	+3.435%
2026-03-17	11.0000	11.0000	10.5500	10.5500	-17.578%	49	219	+5.592%
2026-03-13	12.8000	12.8000	12.8000	12.8000	-10.490%	2	189	-12.969%
2026-03-12	14.3000	14.3000	14.3000	14.3000	+13.402%	1	188	-22.098%
2026-03-11	12.6100	12.6100	12.6100	12.6100	-0.316%	1	188	-11.657%
2026-03-10	12.6500	12.6500	12.6500	12.6500	-3.435%	1	188	-11.937%
2026-03-09	13.2000	13.2000	13.1000	13.1000	+2.184%	4	189	-14.962%
2026-03-06	12.2000	12.8200	12.2000	12.8200	+10.043%	6	185	-13.105%
2026-03-05	11.3500	11.7700	11.3500	11.6500	+4.955%	3	190	-4.378%
2026-03-04	12.9000	12.9000	11.1000	11.1000	-21.499%	13	188	+0.360%
2026-03-02	14.1400	14.1400	14.1400	14.1400	-0.423%	3	185	-21.216%
2026-02-26	14.2000	14.2000	14.2000	14.2000	+2.899%	3	185	-21.549%
2026-02-25	15.0000	15.3000	13.8000	13.8000	-24.918%	19	192	-19.275%
2026-02-24	18.3800	18.3800	18.3800	18.3800	+6.551%	1	192	-39.391%
2026-02-23	16.8500	17.3000	16.8500	17.2500	+11.650%	18	192	-35.420%
2026-02-20	16.0000	16.0900	15.4500	15.4500	-6.364%	86	179	-27.896%
2026-02-19	17.2700	17.3500	16.5000	16.5000	+1.227%	8	131	-32.485%
2026-02-18	16.3000	16.3000	16.3000	16.3000	-2.628%	1	137	-31.656%
2026-02-17	18.2900	18.2900	16.7400	16.7400	-11.194%	7	137	-33.453%
2026-02-13	19.6100	19.6100	18.8500	18.8500	-19.787%	3	134	-40.902%
2026-02-12	19.6200	23.5000	19.6200	23.5000	+38.235%	11	134	-52.596%
2026-02-10	17.2500	17.2500	17.0000	17.0000	-3.354%	3	129	-34.471%
2026-02-09	17.9000	17.9000	17.4000	17.5900	-2.602%	6	128	-36.669%
2026-02-06	18.9600	18.9600	18.0600	18.0600	-18.649%	8	131	-38.317%
2026-02-05	18.2000	22.2000	18.2000	22.2000	+33.735%	33	131	-49.820%
2026-02-04	15.6800	16.6000	15.6800	16.6000	+16.165%	5	104	-32.892%
2026-02-03	13.3400	14.2900	13.3400	14.2900	+24.261%	13	105	-22.043%
2026-02-02	11.5000	11.5000	11.5000	11.5000	+3.604%	1	105	-3.130%
2026-01-30	11.1000	11.1000	11.1000	11.1000	+2.683%	1	104	+0.360%
2026-01-29	10.1000	10.8100	10.1000	10.8100	+39.484%	5	103	+3.053%
2026-01-23	7.9700	7.9700	7.7500	7.7500	+1.706%	11	98	+43.742%
2026-01-20	7.3000	7.6200	7.2800	7.6200	+17.231%	7	87	+46.194%
2026-01-12	6.5000	6.5000	6.5000	6.5000	-4.412%	1	80	+71.385%
2026-01-09	6.9500	6.9500	6.8000	6.8000	-1.449%	12	79	+63.824%
2026-01-08	6.9000	6.9000	6.9000	6.9000	-2.128%	1	79	+61.449%
2026-01-07	6.5200	7.0500	6.5200	7.0500	+8.462%	14	79	+58.014%
2026-01-06	6.5000	6.5000	6.5000	6.5000	+1.562%	1	74	+71.385%
2026-01-05	6.4500	6.4500	6.4000	6.4000	-21.182%	3	76	+74.063%
2026-01-02	8.1200	8.1200	8.1200	8.1200	+2.525%	3	76	+37.192%
2025-12-31	7.9900	7.9900	7.9200	7.9200	+5.459%	3	76	+40.657%
2025-12-29	7.5100	7.5100	7.5100	7.5100	-0.133%	1	76	+48.336%
2025-12-26	7.9000	7.9000	7.5200	7.5200	+2.313%	8	75	+48.138%
2025-12-23	7.5500	7.5500	7.3500	7.3500	-1.210%	6	70	+51.565%
2025-12-17	7.4400	7.4400	7.4400	7.4400	-5.823%	20	68	+49.731%
2025-12-16	7.8300	7.9000	7.8300	7.9000	0.000%	3	48	+41.013%
2025-11-28	7.9000	7.9000	7.9000	7.9000	-15.418%	4	46	+41.013%
2025-11-24	9.6800	9.6800	9.3400	9.3400	-10.192%	2	48	+19.272%
2025-11-21	10.4000	10.4000	10.4000	10.4000	-6.137%	2	48	+7.115%
2025-11-20	11.0800	11.0800	11.0800	11.0800	+23.111%	10	48	+0.542%
2025-11-18	9.0000	9.0000	9.0000	9.0000	-6.929%	1	38	+23.778%
2025-11-17	9.6700	9.6700	9.6700	9.6700	+33.379%	1	39	+15.202%
2025-11-07	7.2500	7.2500	7.2500	7.2500	+42.157%	1	38	+53.655%
2025-10-24	5.1000	5.1000	5.1000	5.1000	-1.544%	1	38	+118.431%
2025-10-21	5.1800	5.1800	5.1800	5.1800	-4.779%	1	37	+115.058%
2025-10-15	5.4400	5.4400	5.4400	5.4400	+8.583%	1	36	+104.779%
2025-10-13	5.0100	5.0100	5.0100	5.0100	+26.835%	2	36	+122.355%
2025-10-08	3.9500	3.9500	3.9500	3.9500	+9.722%	1	36	+182.025%
2025-10-06	3.3600	3.6000	3.3600	3.6000	-3.226%	2	36	+209.444%
2025-10-02	3.7200	3.7200	3.7200	3.7200	-17.881%	10	36	+199.462%
2025-09-24	4.5300	4.5300	4.5300	4.5300	-13.714%	1	46	+145.916%
2025-08-12	5.2500	5.2500	5.2500	5.2500	+12.903%	2	47	+112.190%
2025-07-31	4.6500	4.6500	4.6500	4.6500	+13.692%	1	49	+139.570%
2025-07-18	4.3700	4.3700	4.0900	4.0900	-14.792%	2	50	+172.372%
2025-07-17	4.8000	4.8000	4.8000	4.8000	-11.927%	1	50	+132.083%
2025-07-10	5.5000	5.5000	5.4500	5.4500	+0.368%	2	50	+104.404%
2025-07-09	5.4300	5.4300	5.4300	5.4300	-15.156%	5	50	+105.157%
2025-06-27	6.4000	6.4000	6.4000	6.4000	-45.064%	4	46	+74.063%
2025-06-13	11.3000	11.6500	11.3000	11.6500	+10.952%	4	42	-4.378%
2025-06-10	10.5000	10.5000	10.5000	10.5000	-3.047%	2	41	+6.095%
2025-06-03	11.1500	11.1500	10.8300	10.8300	-5.000%	2	41	+2.862%
2025-05-22	11.4000	11.4000	11.4000	11.4000	-6.863%	1	40	-2.281%
2025-05-14	12.2300	12.2400	12.2300	12.2400	+0.164%	2	39	-8.987%
2025-05-13	13.4000	13.4000	12.2200	12.2200	-32.224%	4	39	-8.838%
2025-05-09	18.0300	18.0300	18.0300	18.0300	-8.847%	2	42	-38.214%
2025-05-05	19.7800	19.7800	19.7800	19.7800	+2.011%	3	43	-43.680%
2025-05-02	19.3900	19.3900	19.3900	19.3900	-23.601%	18	43	-42.548%
2025-04-15	25.3800	25.3800	25.3800	25.3800	-16.705%	2	43	-56.107%
2025-04-07	33.7200	37.0500	30.1000	30.4700	+0.894%	14	45	-63.439%
2025-04-04	30.2000	30.2000	30.2000	30.2000	+16.378%	4	42	-63.113%
2025-03-31	25.9500	25.9500	25.9500	25.9500	+27.144%	1	44	-57.071%
2025-03-24	20.4100	20.4100	20.4100	20.4100	-18.847%	1	44	-45.419%
2025-03-11	25.1500	25.1500	25.1500	25.1500	-0.906%	10	44	-55.706%
2025-03-10	25.4000	25.4100	25.3800	25.3800	+47.988%	12	39	-56.107%
2025-01-27	17.1000	17.1500	17.1000	17.1500	+18.276%	8	50	-35.044%
2025-01-24	14.5000	14.5000	14.5000	14.5000	-7.937%	2	53	-23.172%
2025-01-17	15.7500	15.7500	15.7500	15.7500	-1.563%	6	53	-29.270%
2025-01-16	16.0000	16.0000	16.0000	16.0000	-2.141%	1	53	-30.375%
2025-01-15	16.3500	16.3500	16.3500	16.3500	-10.899%	1	54	-31.865%
2024-12-19	18.3500	18.3500	18.3500	18.3500	+6.008%	2	53	-39.292%
2024-12-10	17.0000	17.5200	17.0000	17.3100	+6.523%	5	53	-35.644%
2024-12-09	16.2500	16.2500	16.2500	16.2500	-3.274%	3	58	-31.446%
2024-12-05	16.8000	16.8000	16.8000	16.8000	-9.677%	10	58	-33.690%
2024-11-15	18.6000	18.6000	18.6000	18.6000	-2.618%	2	53	-40.108%
2024-11-13	19.1000	19.1000	19.1000	19.1000	+9.081%	1	53	-41.675%
2024-11-11	17.5100	17.5100	17.5100	17.5100	-19.863%	30	53	-36.379%
2024-11-06	21.5800	21.8500	21.5800	21.8500	-25.274%	30	53	-49.016%
2024-11-04	29.2400	29.2400	29.2200	29.2400	+8.457%	7	24	-61.902%
2024-10-22	26.9600	26.9600	26.9600	26.9600	-1.426%	1	17	-58.680%
2024-10-21	27.3500	27.3500	27.3500	27.3500	-4.035%	1	16	-59.269%
2024-10-17	28.5000	28.5000	28.5000	28.5000	-14.466%	1	16	-60.912%
2024-10-08	33.3200	33.3200	33.3200	33.3200	-2.000%	1	15	-66.567%
2024-10-03	34.0000	34.0000	34.0000	34.0000	+8.384%	1	15	-67.235%
2024-09-27	31.3700	31.3700	31.3700	31.3700	-8.993%	2	14	-64.488%
2024-09-17	34.4700	34.4700	34.4700	34.4700	-8.080%	7	13	-67.682%
2024-09-09	37.5000	37.5000	37.5000	37.5000	-0.925%	1	16	-70.293%
2024-09-06	36.8400	37.8500	36.8400	37.8500	+27.099%	16	15	-70.568%
2024-08-29	29.7800	29.7800	29.7800	29.7800	+0.949%	1	11	-62.592%
2024-08-27	29.5000	29.5000	29.5000	29.5000	+1.724%	1	12	-62.237%
2024-08-19	29.0000	29.0000	29.0000	29.0000	-8.228%	1	12	-61.586%
2024-08-12	31.6000	31.6000	31.6000	31.6000	-6.481%	1	12	-64.747%
2024-08-07	33.3200	33.7900	33.3200	33.7900	-0.618%	2	11	-67.032%
2024-08-05	34.0000	34.0000	34.0000	34.0000	+27.293%	1	10	-67.235%
2024-07-05	26.7100	26.7100	26.7100	26.7100	+5.365%	2	10	-58.293%
2024-07-02	25.3500	25.3500	25.3500	25.3500	-11.826%	1	10	-56.055%
2024-06-24	28.7500	28.7500	28.7500	28.7500	+2.862%	1	11	-61.252%
2024-06-21	27.9500	27.9500	27.9500	27.9500	+4.486%	2	10	-60.143%
2024-06-17	26.7500	26.7500	26.7500	26.7500	+0.187%	1	10	-58.355%
2024-06-12	26.7000	26.7000	26.7000	26.7000	-1.549%	1	10	-58.277%
2024-06-11	26.7000	27.1200	26.7000	27.1200	+1.006%	2	10	-58.923%
2024-06-07	25.8600	26.8500	25.8600	26.8500	-2.364%	14	9	-58.510%
2024-05-30	27.5000	27.5000	27.5000	27.5000	-0.542%	1	9	-59.491%
2024-05-28	27.6500	27.6500	27.6500	27.6500	+1.431%	1	9	-59.711%
2024-05-24	27.2600	27.2600	27.2600	27.2600	-5.347%	2	7	-59.134%
2024-05-23	28.8000	28.8000	28.8000	28.8000	+0.174%	1	7	-61.319%
2024-05-10	28.7500	28.7500	28.7500	28.7500	-2.044%	2	6	-61.252%
2024-05-06	29.3500	29.3500	29.3500	29.3500	-2.815%	2	5	-62.044%
2024-05-03	30.2000	30.2000	30.2000	30.2000	-7.077%	2	7	-63.113%
2024-04-30	32.5000	32.5000	32.5000	32.5000	+6.383%	2	6	-65.723%
2024-04-29	30.2500	30.5500	30.2500	30.5500	+0.992%	2	4	-63.535%
2024-04-25	30.2500	30.2500	30.2500	30.2500	0.000%	1	2	-63.174%
2024-04-22	30.2500	30.2500	30.2500	30.2500	0.000%	1	1	-63.174%