Dark

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

EOD

Aug 3, 2026

12.90-9.155%(-1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	12.9000	12.9000	12.9000	12.9000	-9.155%	2	935	0.000%
2026-07-31	15.5500	16.2000	14.2000	14.2000	+26.335%	10	936	-9.155%
2026-07-30	11.3500	11.3500	11.2400	11.2400	-8.245%	32	931	+14.769%
2026-07-29	10.9700	12.2500	10.9700	12.2500	+12.179%	4	962	+5.306%
2026-07-28	10.7000	10.9200	10.6000	10.9200	-3.789%	150	964	+18.132%
2026-07-27	11.3500	11.4000	11.3500	11.3500	-11.673%	11	971	+13.656%
2026-07-24	13.4000	13.4000	12.7700	12.8500	+5.155%	22	963	+0.389%
2026-07-23	12.7300	12.7300	12.2200	12.2200	+7.193%	3	977	+5.565%
2026-07-22	10.6000	11.4000	10.6000	11.4000	+15.152%	3	974	+13.158%
2026-07-21	11.1000	11.1000	9.9000	9.9000	-25.843%	3	973	+30.303%
2026-07-20	14.0000	14.0000	12.7500	13.3500	-1.838%	42	973	-3.371%
2026-07-17	14.6200	14.6200	13.6000	13.6000	+8.800%	29	954	-5.147%
2026-07-16	13.3000	13.5200	12.5000	12.5000	+0.321%	20	945	+3.200%
2026-07-15	12.3500	13.6500	12.3500	12.4600	-9.841%	20	952	+3.531%
2026-07-14	13.8200	13.8200	13.8200	13.8200	+0.509%	1	940	-6.657%
2026-07-13	13.7500	13.7500	13.7500	13.7500	-2.135%	1	940	-6.182%
2026-07-10	13.5000	14.0500	13.5000	14.0500	+0.717%	10	941	-8.185%
2026-07-09	14.0500	14.1000	13.7500	13.9500	-7.000%	22	940	-7.527%
2026-07-08	14.9500	15.0000	14.9500	15.0000	+10.375%	6	950	-14.000%
2026-07-07	13.2500	13.5900	13.2500	13.5900	+1.041%	3	949	-5.077%
2026-07-06	13.9000	13.9000	13.4500	13.4500	-4.270%	8	950	-4.089%
2026-07-02	13.2000	14.0500	13.2000	14.0500	-1.404%	27	963	-8.185%
2026-07-01	15.5500	15.5500	13.9000	14.2500	-21.271%	29	963	-9.474%
2026-06-30	18.3000	18.3000	18.0300	18.1000	+9.036%	506	964	-28.729%
2026-06-29	17.1000	17.1500	16.6000	16.6000	-5.682%	6	464	-22.289%
2026-06-26	18.5000	18.5000	17.2000	17.6000	-7.368%	40	461	-26.705%
2026-06-25	18.4000	19.0000	18.0000	19.0000	+12.094%	31	455	-32.105%
2026-06-24	15.5000	17.3000	15.4500	16.9500	+19.788%	59	448	-23.894%
2026-06-23	14.8800	14.8800	14.1500	14.1500	+4.044%	4	421	-8.834%
2026-06-22	11.7000	13.6500	11.7000	13.6000	-3.546%	34	417	-5.147%
2026-06-18	13.8000	14.3000	13.8000	14.1000	+14.170%	73	383	-8.511%
2026-06-17	12.3500	12.3500	12.3500	12.3500	-3.516%	3	383	+4.453%
2026-06-16	12.6700	12.8000	12.5500	12.8000	+2.811%	3	383	+0.781%
2026-06-15	12.8000	13.1500	12.4500	12.4500	-22.910%	3	380	+3.614%
2026-06-12	16.9600	16.9600	15.1600	16.1500	-4.438%	71	382	-20.124%
2026-06-11	17.2000	17.5500	16.7900	16.9000	-4.520%	22	348	-23.669%
2026-06-10	17.0500	17.7000	17.0500	17.7000	+0.283%	25	337	-27.119%
2026-06-09	18.0000	18.0000	17.6500	17.6500	+10.797%	2	334	-26.912%
2026-06-08	17.2000	17.2000	15.9300	15.9300	-17.031%	7	334	-19.021%
2026-06-05	17.0200	19.7700	17.0200	19.2000	+23.473%	48	340	-32.813%
2026-06-04	15.5500	15.8000	15.5500	15.5500	+0.974%	19	323	-17.042%
2026-06-03	14.7700	15.4000	14.7700	15.4000	+25.305%	9	325	-16.234%
2026-06-01	12.3900	12.3900	12.0000	12.2900	+11.322%	3	323	+4.963%
2026-05-29	11.0400	11.0400	11.0400	11.0400	-8.760%	1	320	+16.848%
2026-05-28	12.0000	12.1000	11.9500	12.1000	-3.968%	3	319	+6.612%
2026-05-27	12.6000	12.6000	12.6000	12.6000	+4.564%	1	322	+2.381%
2026-05-18	11.6000	12.0500	11.3300	12.0500	+8.559%	114	321	+7.054%
2026-05-15	11.1000	11.1000	11.1000	11.1000	+10.668%	1	244	+16.216%
2026-05-13	10.0300	10.0300	10.0300	10.0300	+5.026%	1	243	+28.614%
2026-05-12	9.5500	9.5500	9.5500	9.5500	+0.526%	1	243	+35.079%
2026-05-11	9.7500	9.8800	9.5000	9.5000	-8.654%	67	243	+35.789%
2026-05-08	10.5500	12.1400	10.4000	10.4000	-8.772%	13	179	+24.038%
2026-05-05	10.4500	11.4000	10.4500	11.4000	-1.213%	11	181	+13.158%
2026-05-04	11.5400	11.5400	11.5400	11.5400	-19.131%	6	172	+11.785%
2026-04-30	14.1300	14.2700	14.1300	14.2700	+13.344%	6	172	-9.601%
2026-04-28	13.2000	13.2000	12.5900	12.5900	+5.356%	2	172	+2.462%
2026-04-24	11.9500	11.9500	11.9500	11.9500	+8.933%	5	171	+7.950%
2026-04-20	10.9700	10.9700	10.9700	10.9700	-1.614%	1	170	+17.593%
2026-04-17	10.5700	11.1500	10.5700	11.1500	-7.083%	3	170	+15.695%
2026-04-16	12.0000	12.0000	12.0000	12.0000	-8.676%	1	172	+7.500%
2026-04-15	13.1500	13.1500	13.1400	13.1400	-5.671%	5	172	-1.826%
2026-04-14	14.2500	14.2500	13.9300	13.9300	-13.478%	14	168	-7.394%
2026-04-13	16.3000	16.3000	16.1000	16.1000	-6.122%	6	154	-19.876%
2026-04-10	17.6500	17.7000	17.0500	17.1500	+5.995%	7	150	-24.781%
2026-04-09	16.4500	16.5000	16.1800	16.1800	-10.854%	5	143	-20.272%
2026-04-07	18.2500	18.2500	18.1500	18.1500	+9.668%	2	139	-28.926%
2026-04-06	16.5500	16.5500	16.5500	16.5500	-6.761%	1	139	-22.054%
2026-04-02	17.8500	17.8500	17.7500	17.7500	+7.057%	2	140	-27.324%
2026-04-01	16.5800	16.5800	16.5800	16.5800	-18.406%	1	140	-22.195%
2026-03-27	20.3000	20.3200	20.1000	20.3200	+14.932%	3	141	-36.516%
2026-03-26	17.0000	17.6800	17.0000	17.6800	+17.867%	6	139	-27.036%
2026-03-25	15.0000	15.0000	15.0000	15.0000	-8.257%	1	139	-14.000%
2026-03-24	15.1000	16.7400	15.1000	16.3500	+16.786%	60	138	-21.101%
2026-03-19	14.0000	14.0000	14.0000	14.0000	+14.286%	1	129	-7.857%
2026-03-18	12.5500	12.5500	12.2500	12.2500	-0.810%	40	130	+5.306%
2026-03-17	12.4600	12.4600	11.9000	12.3500	-3.966%	7	125	+4.453%
2026-03-16	13.5500	13.5500	12.8600	12.8600	-4.315%	8	124	+0.311%
2026-03-13	13.4400	13.4400	13.4400	13.4400	-7.438%	1	120	-4.018%
2026-03-12	14.7700	14.7700	14.5200	14.5200	-1.559%	2	120	-11.157%
2026-03-09	14.7500	14.7500	14.7500	14.7500	+3.873%	1	121	-12.542%
2026-03-06	14.2000	14.2000	14.2000	14.2000	+14.516%	32	121	-9.155%
2026-03-05	12.4000	12.4000	12.4000	12.4000	+0.405%	3	91	+4.032%
2026-03-04	12.3500	12.3500	12.3500	12.3500	-29.226%	1	91	+4.453%
2026-03-03	17.5000	17.5000	17.4500	17.4500	+10.513%	2	91	-26.074%
2026-03-02	15.7900	15.7900	15.7900	15.7900	+1.871%	1	90	-18.303%
2026-02-26	15.5000	15.5000	15.5000	15.5000	-4.615%	1	90	-16.774%
2026-02-25	16.2500	16.2500	16.2500	16.2500	-19.554%	5	93	-20.615%
2026-02-24	20.2000	20.2000	20.2000	20.2000	+2.904%	2	93	-36.139%
2026-02-23	18.0200	19.6300	18.0200	19.6300	+15.471%	3	95	-34.284%
2026-02-20	17.0000	17.0000	17.0000	17.0000	-8.108%	5	93	-24.118%
2026-02-18	18.8100	18.8700	17.3000	18.5000	+2.210%	23	88	-30.270%
2026-02-17	19.3500	19.3500	17.9000	18.1000	-3.467%	14	86	-28.729%
2026-02-13	21.3000	21.3000	18.4000	18.7500	-26.471%	55	69	-31.200%
2026-02-12	25.3500	25.5000	25.0600	25.5000	+14.247%	12	69	-49.412%
2026-02-11	21.5000	22.3200	21.1600	22.3200	+20.649%	11	67	-42.204%
2026-02-10	18.5000	18.5000	18.5000	18.5000	-0.538%	1	65	-30.270%
2026-02-09	20.7500	20.7500	18.6000	18.6000	-8.824%	7	64	-30.645%
2026-02-06	20.7500	20.8000	19.9500	20.4000	-18.400%	16	62	-36.765%
2026-02-05	20.1300	25.0000	20.1300	25.0000	+35.208%	7	55	-48.400%
2026-02-04	16.5200	18.9000	16.5200	18.4900	+12.744%	14	55	-30.233%
2026-02-03	13.2500	16.4000	13.2500	16.4000	+23.401%	15	53	-21.341%
2026-02-02	13.2900	13.2900	13.2900	13.2900	+30.294%	1	48	-2.935%
2026-01-29	10.2000	10.2000	10.2000	10.2000	+10.270%	3	48	+26.471%
2026-01-26	9.2500	9.2500	9.2500	9.2500	+15.625%	1	45	+39.459%
2026-01-16	7.6800	8.0000	7.6800	8.0000	+11.421%	4	45	+61.250%
2026-01-15	7.1800	7.1800	7.1800	7.1800	+2.571%	1	45	+79.666%
2026-01-14	7.0000	7.0000	7.0000	7.0000	+2.941%	1	45	+84.286%
2026-01-13	6.8000	6.8000	6.8000	6.8000	-15.528%	1	45	+89.706%
2026-01-09	8.0500	8.0500	8.0500	8.0500	+1.899%	2	45	+60.248%
2025-12-29	7.9000	7.9000	7.9000	7.9000	-5.615%	1	45	+63.291%
2025-12-26	8.3700	8.3700	8.3700	8.3700	+4.625%	3	44	+54.122%
2025-12-22	7.9000	8.0000	7.9000	8.0000	-13.420%	3	41	+61.250%
2025-12-19	9.3200	9.3200	9.2400	9.2400	+1.650%	2	38	+39.610%
2025-12-15	9.1000	9.1000	9.0900	9.0900	-9.100%	2	38	+41.914%
2025-12-01	10.0000	10.0000	10.0000	10.0000	-4.762%	1	38	+29.000%
2025-11-17	10.0100	10.5000	10.0100	10.5000	+44.828%	15	37	+22.857%
2025-11-13	7.3000	7.3000	7.2500	7.2500	+25.000%	2	22	+77.931%
2025-10-24	5.8000	5.8000	5.8000	5.8000	-2.521%	1	22	+122.414%
2025-10-21	5.9500	5.9500	5.9500	5.9500	+1.709%	10	22	+116.807%
2025-10-15	5.8900	5.8900	5.8500	5.8500	-0.847%	2	32	+120.513%
2025-08-25	5.9000	5.9000	5.8500	5.9000	-54.193%	8	32	+118.644%
2025-06-13	12.6500	12.8800	12.6500	12.8800	+11.034%	8	31	+0.155%
2025-06-05	11.6000	11.6000	11.6000	11.6000	-4.918%	1	31	+11.207%
2025-06-03	12.2000	12.2000	12.2000	12.2000	-3.175%	1	32	+5.738%
2025-05-23	12.6000	12.6000	12.6000	12.6000	+4.132%	2	31	+2.381%
2025-05-22	12.5900	12.5900	12.1000	12.1000	-5.321%	2	31	+6.612%
2025-05-20	12.7800	12.7800	12.7800	12.7800	-10.816%	1	32	+0.939%
2025-05-13	14.3300	14.3300	14.3300	14.3300	-46.946%	1	31	-9.979%
2025-04-17	27.0000	27.4500	27.0000	27.0100	-3.605%	3	31	-52.240%
2025-04-14	28.0200	28.0200	28.0200	28.0200	-8.848%	1	31	-53.961%
2025-04-08	30.7400	30.7400	30.7400	30.7400	-10.117%	1	31	-58.035%
2025-04-07	34.2000	34.2000	34.2000	34.2000	+1.094%	1	32	-62.281%
2025-04-04	33.8300	33.8300	33.8300	33.8300	+17.059%	2	32	-61.868%
2025-04-03	28.9000	28.9000	28.9000	28.9000	+2.156%	1	31	-55.363%
2025-03-31	28.2900	28.2900	28.2900	28.2900	+20.640%	6	30	-54.401%
2025-03-26	23.4500	23.4500	23.4500	23.4500	+4.969%	1	24	-44.989%
2025-03-24	22.4500	22.4500	22.3400	22.3400	-7.686%	4	24	-42.256%
2025-03-17	24.2000	24.2000	24.2000	24.2000	-12.446%	1	28	-46.694%
2025-03-10	25.2000	27.6700	25.2000	27.6400	+35.690%	15	27	-53.329%
2025-02-28	20.3700	20.3700	20.3700	20.3700	+1.697%	4	36	-36.672%
2025-02-25	20.0300	20.0300	20.0300	20.0300	+21.837%	16	29	-35.597%
2025-02-21	16.4400	16.4400	16.4400	16.4400	-3.860%	4	29	-21.533%
2025-01-17	17.1000	17.1000	17.1000	17.1000	-6.404%	6	29	-24.561%
2024-12-11	18.2700	18.2700	18.2700	18.2700	-0.976%	1	29	-29.392%
2024-11-11	18.4500	18.4500	18.4500	18.4500	-20.985%	1	29	-30.081%
2024-11-06	25.1600	25.1600	23.2900	23.3500	-26.917%	31	30	-44.754%
2024-10-31	31.9500	31.9500	31.9500	31.9500	+9.945%	1	41	-59.624%
2024-10-22	29.0600	29.0600	29.0600	29.0600	-3.036%	1	40	-55.609%
2024-10-18	29.9700	29.9700	29.9700	29.9700	-2.537%	2	40	-56.957%
2024-10-17	30.7500	30.7500	30.7500	30.7500	-18.865%	1	41	-58.049%
2024-10-01	37.9000	37.9000	37.9000	37.9000	+12.396%	1	41	-65.963%
2024-09-27	33.7200	33.7200	33.7200	33.7200	-3.242%	2	41	-61.744%
2024-09-19	34.8500	34.8500	34.8500	34.8500	-7.141%	2	41	-62.984%
2024-09-17	37.5300	37.5300	37.5300	37.5300	-7.539%	2	39	-65.627%
2024-09-09	40.5900	40.5900	40.5900	40.5900	+12.687%	1	39	-68.219%
2024-09-04	36.0200	36.0200	36.0200	36.0200	+7.522%	1	40	-64.187%
2024-09-03	33.5000	33.5000	33.5000	33.5000	-1.296%	1	40	-61.493%
2024-08-12	33.9400	33.9400	33.9400	33.9400	-13.418%	1	39	-61.992%
2024-08-05	39.2000	39.2000	39.2000	39.2000	+43.170%	1	39	-67.092%
2024-07-25	27.3800	27.3800	27.3800	27.3800	+4.305%	1	39	-52.885%
2024-07-24	26.7000	26.7000	26.2500	26.2500	+3.143%	7	38	-50.857%
2024-07-23	25.4500	25.4500	25.4500	25.4500	-3.781%	1	40	-49.312%
2024-07-22	26.4500	26.4500	26.4500	26.4500	-9.200%	1	41	-51.229%
2024-07-08	29.1300	29.1300	29.1300	29.1300	-0.546%	12	41	-55.716%
2024-06-28	29.2900	29.2900	29.2900	29.2900	+1.349%	2	48	-55.958%
2024-06-18	28.2000	28.9000	28.2000	28.9000	+5.900%	12	45	-55.363%
2024-06-12	27.8900	27.9000	27.2900	27.2900	-6.284%	31	45	-52.730%
2024-06-11	29.1200	29.1200	29.1200	29.1200	+3.741%	1	26	-55.701%
2024-06-07	28.0700	28.0700	28.0700	28.0700	-6.433%	10	25	-54.043%
2024-05-24	30.0000	30.0000	30.0000	30.0000	-3.692%	2	21	-57.000%
2024-05-21	30.7600	31.1500	30.7600	31.1500	+0.484%	3	21	-58.587%
2024-05-20	31.0000	31.0000	31.0000	31.0000	+1.639%	1	20	-58.387%
2024-05-15	30.5000	30.5000	30.5000	30.5000	-6.955%	1	21	-57.705%
2024-05-10	32.7800	32.7800	32.7800	32.7800	+0.862%	2	20	-60.647%
2024-05-07	32.5000	32.5000	32.5000	32.5000	+3.240%	1	20	-60.308%
2024-05-06	31.4800	31.4800	31.4800	31.4800	-3.138%	2	21	-59.022%
2024-04-26	32.5000	32.5000	32.5000	32.5000	+0.619%	2	19	-60.308%
2024-04-25	33.2000	33.2000	32.2900	32.3000	+3.792%	5	19	-60.062%
2024-04-23	31.1200	31.1200	31.1200	31.1200	-4.452%	1	18	-58.548%
2024-04-22	32.5700	32.5700	32.5700	32.5700	-3.123%	1	19	-60.393%
2024-04-19	32.0000	33.6200	32.0000	33.6200	+5.590%	2	18	-61.630%
2024-04-18	31.5000	31.8400	31.5000	31.8400	-4.010%	2	16	-59.485%
2024-04-17	33.1700	33.1700	33.1700	33.1700	+0.485%	4	15	-61.109%
2024-04-16	33.0100	33.0100	33.0100	33.0100	+9.850%	1	12	-60.921%
2024-04-15	30.0500	30.0500	30.0500	30.0500	+8.680%	2	11	-57.072%
2024-04-08	27.1000	27.6500	27.1000	27.6500	-3.322%	5	9	-53.345%
2024-04-03	28.6000	28.6000	28.6000	28.6000	-1.887%	1	4	-54.895%
2024-04-01	29.1500	29.1500	29.1500	29.1500	+5.616%	1	3	-55.746%
2024-03-25	27.0200	27.6000	27.0200	27.6000	0.000%	4	0	-53.261%