Dark

COIN20261218P125
COIN Dec 18 2026 125.00 Put (COIN261218P00125000)
option OPRA

EOD

Sep 24, 2026

1.95-12.162%(-0.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1900	2.1900	1.9100	1.9500	-12.162%	8	1,322	0.000%
2026-09-23	2.2400	2.3000	2.1200	2.2200	+5.213%	22	1,322	-12.162%
2026-09-22	2.3000	2.3300	2.1100	2.1100	-11.715%	14	1,319	-7.583%
2026-09-21	2.2500	2.3900	2.1400	2.3900	-17.869%	198	1,316	-18.410%
2026-09-18	3.7500	3.7500	2.6000	2.9100	-44.571%	20	1,275	-32.990%
2026-09-17	5.1600	5.2500	5.0200	5.2500	-16.799%	4	1,275	-62.857%
2026-09-16	5.3000	6.3100	5.3000	6.3100	+19.057%	239	1,277	-69.097%
2026-09-15	4.4200	5.7000	4.3600	5.3000	+49.296%	14	1,201	-63.208%
2026-09-14	4.0000	4.1000	3.4000	3.5500	-27.105%	32	1,187	-45.070%
2026-09-11	4.8700	4.8700	4.8700	4.8700	-7.590%	1	1,201	-59.959%
2026-09-10	5.7000	5.7000	5.2000	5.2700	+5.400%	27	1,200	-62.998%
2026-09-09	4.1000	5.1000	4.1000	5.0000	+16.279%	7	1,175	-61.000%
2026-09-04	4.1500	4.3000	3.8500	4.3000	+14.667%	8	1,170	-54.651%
2026-09-03	3.5500	3.7500	3.5500	3.7500	-25.743%	4	1,170	-48.000%
2026-09-02	5.0500	5.0500	5.0000	5.0500	-3.810%	65	1,172	-61.386%
2026-09-01	4.7500	5.2500	4.7500	5.2500	+28.049%	3	1,156	-62.857%
2026-08-31	4.1500	4.1500	4.1000	4.1000	-18.812%	2	1,156	-52.439%
2026-08-28	4.9500	5.4500	4.8500	5.0500	-1.751%	70	1,155	-61.386%
2026-08-26	5.1000	5.4500	5.1000	5.1400	+2.800%	69	1,091	-62.062%
2026-08-25	5.9000	5.9000	4.9000	5.0000	-12.281%	70	1,036	-61.000%
2026-08-24	5.4000	5.7000	5.4000	5.7000	-5.000%	4	1,009	-65.789%
2026-08-21	6.0000	6.0000	5.2700	6.0000	-14.894%	25	1,009	-67.500%
2026-08-20	7.5800	7.5800	6.9500	7.0500	-22.099%	33	1,008	-72.340%
2026-08-19	9.7500	9.8000	8.6200	9.0500	-19.196%	42	1,011	-78.453%
2026-08-18	11.3300	11.3300	10.5500	11.2000	+6.161%	18	1,026	-82.589%
2026-08-17	11.0000	11.0000	10.1000	10.5500	-0.566%	52	1,020	-81.517%
2026-08-14	10.7900	11.2500	10.5800	10.6100	-4.500%	42	976	-81.621%
2026-08-13	11.0000	11.1100	11.0000	11.1100	-6.403%	13	947	-82.448%
2026-08-11	11.3200	11.8700	11.3200	11.8700	+0.593%	8	939	-83.572%
2026-08-10	12.0500	12.0600	11.6500	11.8000	-13.553%	37	941	-83.475%
2026-08-06	12.9000	13.6500	12.8900	13.6500	+8.765%	7	945	-85.714%
2026-08-05	12.5000	12.5500	12.3700	12.5500	-1.953%	7	943	-84.462%
2026-08-04	12.8000	12.8000	12.8000	12.8000	-0.775%	1	936	-84.766%
2026-08-03	12.9000	12.9000	12.9000	12.9000	-9.155%	2	935	-84.884%
2026-07-31	15.5500	16.2000	14.2000	14.2000	+26.335%	10	936	-86.268%
2026-07-30	11.3500	11.3500	11.2400	11.2400	-8.245%	32	931	-82.651%
2026-07-29	10.9700	12.2500	10.9700	12.2500	+12.179%	4	962	-84.082%
2026-07-28	10.7000	10.9200	10.6000	10.9200	-3.789%	150	964	-82.143%
2026-07-27	11.3500	11.4000	11.3500	11.3500	-11.673%	11	971	-82.819%
2026-07-24	13.4000	13.4000	12.7700	12.8500	+5.155%	22	963	-84.825%
2026-07-23	12.7300	12.7300	12.2200	12.2200	+7.193%	3	977	-84.043%
2026-07-22	10.6000	11.4000	10.6000	11.4000	+15.152%	3	974	-82.895%
2026-07-21	11.1000	11.1000	9.9000	9.9000	-25.843%	3	973	-80.303%
2026-07-20	14.0000	14.0000	12.7500	13.3500	-1.838%	42	973	-85.393%
2026-07-17	14.6200	14.6200	13.6000	13.6000	+8.800%	29	954	-85.662%
2026-07-16	13.3000	13.5200	12.5000	12.5000	+0.321%	20	945	-84.400%
2026-07-15	12.3500	13.6500	12.3500	12.4600	-9.841%	20	952	-84.350%
2026-07-14	13.8200	13.8200	13.8200	13.8200	+0.509%	1	940	-85.890%
2026-07-13	13.7500	13.7500	13.7500	13.7500	-2.135%	1	940	-85.818%
2026-07-10	13.5000	14.0500	13.5000	14.0500	+0.717%	10	941	-86.121%
2026-07-09	14.0500	14.1000	13.7500	13.9500	-7.000%	22	940	-86.022%
2026-07-08	14.9500	15.0000	14.9500	15.0000	+10.375%	6	950	-87.000%
2026-07-07	13.2500	13.5900	13.2500	13.5900	+1.041%	3	949	-85.651%
2026-07-06	13.9000	13.9000	13.4500	13.4500	-4.270%	8	950	-85.502%
2026-07-02	13.2000	14.0500	13.2000	14.0500	-1.404%	27	963	-86.121%
2026-07-01	15.5500	15.5500	13.9000	14.2500	-21.271%	29	963	-86.316%
2026-06-30	18.3000	18.3000	18.0300	18.1000	+9.036%	506	964	-89.227%
2026-06-29	17.1000	17.1500	16.6000	16.6000	-5.682%	6	464	-88.253%
2026-06-26	18.5000	18.5000	17.2000	17.6000	-7.368%	40	461	-88.920%
2026-06-25	18.4000	19.0000	18.0000	19.0000	+12.094%	31	455	-89.737%
2026-06-24	15.5000	17.3000	15.4500	16.9500	+19.788%	59	448	-88.496%
2026-06-23	14.8800	14.8800	14.1500	14.1500	+4.044%	4	421	-86.219%
2026-06-22	11.7000	13.6500	11.7000	13.6000	-3.546%	34	417	-85.662%
2026-06-18	13.8000	14.3000	13.8000	14.1000	+14.170%	73	383	-86.170%
2026-06-17	12.3500	12.3500	12.3500	12.3500	-3.516%	3	383	-84.211%
2026-06-16	12.6700	12.8000	12.5500	12.8000	+2.811%	3	383	-84.766%
2026-06-15	12.8000	13.1500	12.4500	12.4500	-22.910%	3	380	-84.337%
2026-06-12	16.9600	16.9600	15.1600	16.1500	-4.438%	71	382	-87.926%
2026-06-11	17.2000	17.5500	16.7900	16.9000	-4.520%	22	348	-88.462%
2026-06-10	17.0500	17.7000	17.0500	17.7000	+0.283%	25	337	-88.983%
2026-06-09	18.0000	18.0000	17.6500	17.6500	+10.797%	2	334	-88.952%
2026-06-08	17.2000	17.2000	15.9300	15.9300	-17.031%	7	334	-87.759%
2026-06-05	17.0200	19.7700	17.0200	19.2000	+23.473%	48	340	-89.844%
2026-06-04	15.5500	15.8000	15.5500	15.5500	+0.974%	19	323	-87.460%
2026-06-03	14.7700	15.4000	14.7700	15.4000	+25.305%	9	325	-87.338%
2026-06-01	12.3900	12.3900	12.0000	12.2900	+11.322%	3	323	-84.133%
2026-05-29	11.0400	11.0400	11.0400	11.0400	-8.760%	1	320	-82.337%
2026-05-28	12.0000	12.1000	11.9500	12.1000	-3.968%	3	319	-83.884%
2026-05-27	12.6000	12.6000	12.6000	12.6000	+4.564%	1	322	-84.524%
2026-05-18	11.6000	12.0500	11.3300	12.0500	+8.559%	114	321	-83.817%
2026-05-15	11.1000	11.1000	11.1000	11.1000	+10.668%	1	244	-82.432%
2026-05-13	10.0300	10.0300	10.0300	10.0300	+5.026%	1	243	-80.558%
2026-05-12	9.5500	9.5500	9.5500	9.5500	+0.526%	1	243	-79.581%
2026-05-11	9.7500	9.8800	9.5000	9.5000	-8.654%	67	243	-79.474%
2026-05-08	10.5500	12.1400	10.4000	10.4000	-8.772%	13	179	-81.250%
2026-05-05	10.4500	11.4000	10.4500	11.4000	-1.213%	11	181	-82.895%
2026-05-04	11.5400	11.5400	11.5400	11.5400	-19.131%	6	172	-83.102%
2026-04-30	14.1300	14.2700	14.1300	14.2700	+13.344%	6	172	-86.335%
2026-04-28	13.2000	13.2000	12.5900	12.5900	+5.356%	2	172	-84.512%
2026-04-24	11.9500	11.9500	11.9500	11.9500	+8.933%	5	171	-83.682%
2026-04-20	10.9700	10.9700	10.9700	10.9700	-1.614%	1	170	-82.224%
2026-04-17	10.5700	11.1500	10.5700	11.1500	-7.083%	3	170	-82.511%
2026-04-16	12.0000	12.0000	12.0000	12.0000	-8.676%	1	172	-83.750%
2026-04-15	13.1500	13.1500	13.1400	13.1400	-5.671%	5	172	-85.160%
2026-04-14	14.2500	14.2500	13.9300	13.9300	-13.478%	14	168	-86.001%
2026-04-13	16.3000	16.3000	16.1000	16.1000	-6.122%	6	154	-87.888%
2026-04-10	17.6500	17.7000	17.0500	17.1500	+5.995%	7	150	-88.630%
2026-04-09	16.4500	16.5000	16.1800	16.1800	-10.854%	5	143	-87.948%
2026-04-07	18.2500	18.2500	18.1500	18.1500	+9.668%	2	139	-89.256%
2026-04-06	16.5500	16.5500	16.5500	16.5500	-6.761%	1	139	-88.218%
2026-04-02	17.8500	17.8500	17.7500	17.7500	+7.057%	2	140	-89.014%
2026-04-01	16.5800	16.5800	16.5800	16.5800	-18.406%	1	140	-88.239%
2026-03-27	20.3000	20.3200	20.1000	20.3200	+14.932%	3	141	-90.404%
2026-03-26	17.0000	17.6800	17.0000	17.6800	+17.867%	6	139	-88.971%
2026-03-25	15.0000	15.0000	15.0000	15.0000	-8.257%	1	139	-87.000%
2026-03-24	15.1000	16.7400	15.1000	16.3500	+16.786%	60	138	-88.073%
2026-03-19	14.0000	14.0000	14.0000	14.0000	+14.286%	1	129	-86.071%
2026-03-18	12.5500	12.5500	12.2500	12.2500	-0.810%	40	130	-84.082%
2026-03-17	12.4600	12.4600	11.9000	12.3500	-3.966%	7	125	-84.211%
2026-03-16	13.5500	13.5500	12.8600	12.8600	-4.315%	8	124	-84.837%
2026-03-13	13.4400	13.4400	13.4400	13.4400	-7.438%	1	120	-85.491%
2026-03-12	14.7700	14.7700	14.5200	14.5200	-1.559%	2	120	-86.570%
2026-03-09	14.7500	14.7500	14.7500	14.7500	+3.873%	1	121	-86.780%
2026-03-06	14.2000	14.2000	14.2000	14.2000	+14.516%	32	121	-86.268%
2026-03-05	12.4000	12.4000	12.4000	12.4000	+0.405%	3	91	-84.274%
2026-03-04	12.3500	12.3500	12.3500	12.3500	-29.226%	1	91	-84.211%
2026-03-03	17.5000	17.5000	17.4500	17.4500	+10.513%	2	91	-88.825%
2026-03-02	15.7900	15.7900	15.7900	15.7900	+1.871%	1	90	-87.650%
2026-02-26	15.5000	15.5000	15.5000	15.5000	-4.615%	1	90	-87.419%
2026-02-25	16.2500	16.2500	16.2500	16.2500	-19.554%	5	93	-88.000%
2026-02-24	20.2000	20.2000	20.2000	20.2000	+2.904%	2	93	-90.347%
2026-02-23	18.0200	19.6300	18.0200	19.6300	+15.471%	3	95	-90.066%
2026-02-20	17.0000	17.0000	17.0000	17.0000	-8.108%	5	93	-88.529%
2026-02-18	18.8100	18.8700	17.3000	18.5000	+2.210%	23	88	-89.459%
2026-02-17	19.3500	19.3500	17.9000	18.1000	-3.467%	14	86	-89.227%
2026-02-13	21.3000	21.3000	18.4000	18.7500	-26.471%	55	69	-89.600%
2026-02-12	25.3500	25.5000	25.0600	25.5000	+14.247%	12	69	-92.353%
2026-02-11	21.5000	22.3200	21.1600	22.3200	+20.649%	11	67	-91.263%
2026-02-10	18.5000	18.5000	18.5000	18.5000	-0.538%	1	65	-89.459%
2026-02-09	20.7500	20.7500	18.6000	18.6000	-8.824%	7	64	-89.516%
2026-02-06	20.7500	20.8000	19.9500	20.4000	-18.400%	16	62	-90.441%
2026-02-05	20.1300	25.0000	20.1300	25.0000	+35.208%	7	55	-92.200%
2026-02-04	16.5200	18.9000	16.5200	18.4900	+12.744%	14	55	-89.454%
2026-02-03	13.2500	16.4000	13.2500	16.4000	+23.401%	15	53	-88.110%
2026-02-02	13.2900	13.2900	13.2900	13.2900	+30.294%	1	48	-85.327%
2026-01-29	10.2000	10.2000	10.2000	10.2000	+10.270%	3	48	-80.882%
2026-01-26	9.2500	9.2500	9.2500	9.2500	+15.625%	1	45	-78.919%
2026-01-16	7.6800	8.0000	7.6800	8.0000	+11.421%	4	45	-75.625%
2026-01-15	7.1800	7.1800	7.1800	7.1800	+2.571%	1	45	-72.841%
2026-01-14	7.0000	7.0000	7.0000	7.0000	+2.941%	1	45	-72.143%
2026-01-13	6.8000	6.8000	6.8000	6.8000	-15.528%	1	45	-71.324%
2026-01-09	8.0500	8.0500	8.0500	8.0500	+1.899%	2	45	-75.776%
2025-12-29	7.9000	7.9000	7.9000	7.9000	-5.615%	1	45	-75.316%
2025-12-26	8.3700	8.3700	8.3700	8.3700	+4.625%	3	44	-76.703%
2025-12-22	7.9000	8.0000	7.9000	8.0000	-13.420%	3	41	-75.625%
2025-12-19	9.3200	9.3200	9.2400	9.2400	+1.650%	2	38	-78.896%
2025-12-15	9.1000	9.1000	9.0900	9.0900	-9.100%	2	38	-78.548%
2025-12-01	10.0000	10.0000	10.0000	10.0000	-4.762%	1	38	-80.500%
2025-11-17	10.0100	10.5000	10.0100	10.5000	+44.828%	15	37	-81.429%
2025-11-13	7.3000	7.3000	7.2500	7.2500	+25.000%	2	22	-73.103%
2025-10-24	5.8000	5.8000	5.8000	5.8000	-2.521%	1	22	-66.379%
2025-10-21	5.9500	5.9500	5.9500	5.9500	+1.709%	10	22	-67.227%
2025-10-15	5.8900	5.8900	5.8500	5.8500	-0.847%	2	32	-66.667%
2025-08-25	5.9000	5.9000	5.8500	5.9000	-54.193%	8	32	-66.949%
2025-06-13	12.6500	12.8800	12.6500	12.8800	+11.034%	8	31	-84.860%
2025-06-05	11.6000	11.6000	11.6000	11.6000	-4.918%	1	31	-83.190%
2025-06-03	12.2000	12.2000	12.2000	12.2000	-3.175%	1	32	-84.016%
2025-05-23	12.6000	12.6000	12.6000	12.6000	+4.132%	2	31	-84.524%
2025-05-22	12.5900	12.5900	12.1000	12.1000	-5.321%	2	31	-83.884%
2025-05-20	12.7800	12.7800	12.7800	12.7800	-10.816%	1	32	-84.742%
2025-05-13	14.3300	14.3300	14.3300	14.3300	-46.946%	1	31	-86.392%
2025-04-17	27.0000	27.4500	27.0000	27.0100	-3.605%	3	31	-92.780%
2025-04-14	28.0200	28.0200	28.0200	28.0200	-8.848%	1	31	-93.041%
2025-04-08	30.7400	30.7400	30.7400	30.7400	-10.117%	1	31	-93.656%
2025-04-07	34.2000	34.2000	34.2000	34.2000	+1.094%	1	32	-94.298%
2025-04-04	33.8300	33.8300	33.8300	33.8300	+17.059%	2	32	-94.236%
2025-04-03	28.9000	28.9000	28.9000	28.9000	+2.156%	1	31	-93.253%
2025-03-31	28.2900	28.2900	28.2900	28.2900	+20.640%	6	30	-93.107%
2025-03-26	23.4500	23.4500	23.4500	23.4500	+4.969%	1	24	-91.684%
2025-03-24	22.4500	22.4500	22.3400	22.3400	-7.686%	4	24	-91.271%
2025-03-17	24.2000	24.2000	24.2000	24.2000	-12.446%	1	28	-91.942%
2025-03-10	25.2000	27.6700	25.2000	27.6400	+35.690%	15	27	-92.945%
2025-02-28	20.3700	20.3700	20.3700	20.3700	+1.697%	4	36	-90.427%
2025-02-25	20.0300	20.0300	20.0300	20.0300	+21.837%	16	29	-90.265%
2025-02-21	16.4400	16.4400	16.4400	16.4400	-3.860%	4	29	-88.139%
2025-01-17	17.1000	17.1000	17.1000	17.1000	-6.404%	6	29	-88.596%
2024-12-11	18.2700	18.2700	18.2700	18.2700	-0.976%	1	29	-89.327%
2024-11-11	18.4500	18.4500	18.4500	18.4500	-20.985%	1	29	-89.431%
2024-11-06	25.1600	25.1600	23.2900	23.3500	-26.917%	31	30	-91.649%
2024-10-31	31.9500	31.9500	31.9500	31.9500	+9.945%	1	41	-93.897%
2024-10-22	29.0600	29.0600	29.0600	29.0600	-3.036%	1	40	-93.290%
2024-10-18	29.9700	29.9700	29.9700	29.9700	-2.537%	2	40	-93.493%
2024-10-17	30.7500	30.7500	30.7500	30.7500	-18.865%	1	41	-93.659%
2024-10-01	37.9000	37.9000	37.9000	37.9000	+12.396%	1	41	-94.855%
2024-09-27	33.7200	33.7200	33.7200	33.7200	-3.242%	2	41	-94.217%
2024-09-19	34.8500	34.8500	34.8500	34.8500	-7.141%	2	41	-94.405%
2024-09-17	37.5300	37.5300	37.5300	37.5300	-7.539%	2	39	-94.804%
2024-09-09	40.5900	40.5900	40.5900	40.5900	+12.687%	1	39	-95.196%
2024-09-04	36.0200	36.0200	36.0200	36.0200	+7.522%	1	40	-94.586%
2024-09-03	33.5000	33.5000	33.5000	33.5000	-1.296%	1	40	-94.179%
2024-08-12	33.9400	33.9400	33.9400	33.9400	-13.418%	1	39	-94.255%
2024-08-05	39.2000	39.2000	39.2000	39.2000	+43.170%	1	39	-95.026%
2024-07-25	27.3800	27.3800	27.3800	27.3800	+4.305%	1	39	-92.878%
2024-07-24	26.7000	26.7000	26.2500	26.2500	+3.143%	7	38	-92.571%
2024-07-23	25.4500	25.4500	25.4500	25.4500	-3.781%	1	40	-92.338%
2024-07-22	26.4500	26.4500	26.4500	26.4500	-9.200%	1	41	-92.628%
2024-07-08	29.1300	29.1300	29.1300	29.1300	-0.546%	12	41	-93.306%
2024-06-28	29.2900	29.2900	29.2900	29.2900	+1.349%	2	48	-93.342%
2024-06-18	28.2000	28.9000	28.2000	28.9000	+5.900%	12	45	-93.253%
2024-06-12	27.8900	27.9000	27.2900	27.2900	-6.284%	31	45	-92.855%
2024-06-11	29.1200	29.1200	29.1200	29.1200	+3.741%	1	26	-93.304%
2024-06-07	28.0700	28.0700	28.0700	28.0700	-6.433%	10	25	-93.053%
2024-05-24	30.0000	30.0000	30.0000	30.0000	-3.692%	2	21	-93.500%
2024-05-21	30.7600	31.1500	30.7600	31.1500	+0.484%	3	21	-93.740%
2024-05-20	31.0000	31.0000	31.0000	31.0000	+1.639%	1	20	-93.710%
2024-05-15	30.5000	30.5000	30.5000	30.5000	-6.955%	1	21	-93.607%
2024-05-10	32.7800	32.7800	32.7800	32.7800	+0.862%	2	20	-94.051%
2024-05-07	32.5000	32.5000	32.5000	32.5000	+3.240%	1	20	-94.000%
2024-05-06	31.4800	31.4800	31.4800	31.4800	-3.138%	2	21	-93.806%
2024-04-26	32.5000	32.5000	32.5000	32.5000	+0.619%	2	19	-94.000%
2024-04-25	33.2000	33.2000	32.2900	32.3000	+3.792%	5	19	-93.963%
2024-04-23	31.1200	31.1200	31.1200	31.1200	-4.452%	1	18	-93.734%
2024-04-22	32.5700	32.5700	32.5700	32.5700	-3.123%	1	19	-94.013%
2024-04-19	32.0000	33.6200	32.0000	33.6200	+5.590%	2	18	-94.200%
2024-04-18	31.5000	31.8400	31.5000	31.8400	-4.010%	2	16	-93.876%
2024-04-17	33.1700	33.1700	33.1700	33.1700	+0.485%	4	15	-94.121%
2024-04-16	33.0100	33.0100	33.0100	33.0100	+9.850%	1	12	-94.093%
2024-04-15	30.0500	30.0500	30.0500	30.0500	+8.680%	2	11	-93.511%
2024-04-08	27.1000	27.6500	27.1000	27.6500	-3.322%	5	9	-92.948%
2024-04-03	28.6000	28.6000	28.6000	28.6000	-1.887%	1	4	-93.182%
2024-04-01	29.1500	29.1500	29.1500	29.1500	+5.616%	1	3	-93.310%
2024-03-25	27.0200	27.6000	27.0200	27.6000	0.000%	4	0	-92.935%