Dark

COIN20261218P130
COIN Dec 18 2026 130.00 Put (COIN261218P00130000)
option OPRA

EOD

Aug 3, 2026

15.20-0.654%(-0.10)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.0800	16.0800	15.1100	15.2000	-0.654%	33	789	0.000%
2026-07-31	16.5000	18.5500	15.3000	15.3000	+18.238%	94	798	-0.654%
2026-07-30	13.5000	13.6500	12.9400	12.9400	+0.388%	30	729	+17.465%
2026-07-29	12.4300	12.8900	12.4300	12.8900	+5.656%	8	756	+17.921%
2026-07-28	12.1500	12.3000	12.1500	12.2000	-3.175%	117	752	+24.590%
2026-07-27	12.6000	12.6000	12.6000	12.6000	-16.168%	1	794	+20.635%
2026-07-24	15.6500	15.6500	15.0000	15.0300	+12.584%	4	793	+1.131%
2026-07-22	12.6500	13.3500	12.6500	13.3500	+16.087%	4	793	+13.858%
2026-07-21	11.5000	11.5000	11.5000	11.5000	-23.841%	3	793	+32.174%
2026-07-20	14.7500	15.1000	14.7500	15.1000	-0.330%	46	796	+0.662%
2026-07-17	17.0000	17.0000	15.1500	15.1500	+4.844%	36	754	+0.330%
2026-07-16	14.4500	14.4500	14.4000	14.4500	-3.667%	8	744	+5.190%
2026-07-15	14.7000	15.0500	14.7000	15.0000	-4.459%	8	750	+1.333%
2026-07-14	15.6500	15.7000	15.1000	15.7000	+0.835%	15	746	-3.185%
2026-07-10	15.2500	15.6400	15.2500	15.5700	-3.591%	4	751	-2.376%
2026-07-08	16.2700	16.4000	16.1500	16.1500	+9.492%	23	751	-5.882%
2026-07-07	15.5000	15.7000	14.7500	14.7500	-3.279%	6	739	+3.051%
2026-07-06	15.7500	15.7500	15.2500	15.2500	-4.088%	9	733	-0.328%
2026-07-02	14.9200	15.9000	14.9200	15.9000	-1.548%	16	736	-4.403%
2026-07-01	17.0000	17.0000	15.7000	16.1500	-20.911%	23	736	-5.882%
2026-06-30	20.3700	20.7500	20.3700	20.4200	+10.378%	3	738	-25.563%
2026-06-29	18.7500	19.3500	18.5000	18.5000	-6.566%	9	738	-17.838%
2026-06-26	19.7500	19.8000	19.2900	19.8000	-7.735%	41	740	-23.232%
2026-06-25	20.1000	21.4600	20.0000	21.4600	+12.356%	41	738	-29.171%
2026-06-24	17.9500	19.5500	17.9500	19.1000	+13.690%	52	719	-20.419%
2026-06-23	15.4900	16.8000	15.4900	16.8000	+8.738%	2	717	-9.524%
2026-06-22	14.5000	15.5000	14.4300	15.4500	-1.905%	16	724	-1.618%
2026-06-18	14.6600	16.2000	14.6600	15.7500	+12.179%	99	677	-3.492%
2026-06-17	14.0400	14.0400	14.0400	14.0400	-20.723%	1	677	+8.262%
2026-06-12	18.1500	18.1500	16.9500	17.7100	-5.040%	31	677	-14.173%
2026-06-11	19.1000	19.9000	18.6500	18.6500	-5.808%	8	678	-18.499%
2026-06-10	19.8000	19.8500	19.6500	19.8000	+6.452%	253	679	-23.232%
2026-06-09	18.5600	18.6000	17.4700	18.6000	+3.621%	43	587	-18.280%
2026-06-08	18.8500	18.8500	17.9500	17.9500	-17.661%	11	575	-15.320%
2026-06-05	18.5500	22.0100	18.5500	21.8000	+26.012%	67	578	-30.275%
2026-06-04	17.0000	17.5500	17.0000	17.3000	+0.875%	14	583	-12.139%
2026-06-03	15.8000	17.3500	15.8000	17.1500	+13.727%	72	582	-11.370%
2026-06-02	15.0800	15.0800	15.0800	15.0800	+6.122%	10	521	+0.796%
2026-06-01	14.2100	14.2100	14.2100	14.2100	+9.730%	1	511	+6.967%
2026-05-29	12.9500	12.9500	12.9500	12.9500	-4.779%	4	510	+17.375%
2026-05-28	13.7500	13.8500	13.6000	13.6000	-5.226%	109	507	+11.765%
2026-05-27	14.1700	14.3500	14.1700	14.3500	+5.826%	5	451	+5.923%
2026-05-26	13.3500	13.5600	13.3500	13.5600	+8.480%	2	451	+12.094%
2026-05-22	11.8500	12.5000	11.8500	12.5000	+5.485%	5	453	+21.600%
2026-05-21	11.8500	11.8500	11.8500	11.8500	-4.435%	1	454	+28.270%
2026-05-19	12.5000	12.5000	12.4000	12.4000	-6.415%	5	454	+22.581%
2026-05-18	13.3100	13.5500	13.2500	13.2500	+6.511%	7	463	+14.717%
2026-05-15	12.4400	12.4400	12.4400	12.4400	+21.722%	3	463	+22.186%
2026-05-14	12.3900	12.3900	10.0000	10.2200	-10.820%	111	466	+48.728%
2026-05-13	11.4600	11.4600	11.4600	11.4600	+4.658%	3	476	+32.635%
2026-05-12	10.6000	10.9500	10.6000	10.9500	+1.389%	12	476	+38.813%
2026-05-11	11.1000	11.1200	10.8000	10.8000	-12.195%	4	476	+40.741%
2026-05-08	13.5000	13.7000	12.3000	12.3000	-2.381%	12	479	+23.577%
2026-05-07	12.9500	12.9500	12.6000	12.6000	+1.368%	132	479	+20.635%
2026-05-06	12.7300	12.9000	12.4300	12.4300	-1.349%	4	389	+22.285%
2026-05-05	12.6500	12.7000	12.6000	12.6000	+4.478%	22	391	+20.635%
2026-05-04	12.1000	12.1000	12.0600	12.0600	-12.924%	5	390	+26.036%
2026-05-01	14.5500	14.5500	13.8500	13.8500	-7.296%	4	398	+9.747%
2026-04-30	14.9400	14.9400	14.9400	14.9400	-8.344%	1	398	+1.740%
2026-04-29	16.3000	16.3000	16.3000	16.3000	+14.789%	4	399	-6.748%
2026-04-28	14.6500	14.6500	14.1500	14.2000	+1.792%	33	395	+7.042%
2026-04-27	13.9500	13.9500	13.9500	13.9500	-0.357%	1	366	+8.961%
2026-04-24	14.0000	14.0000	14.0000	14.0000	+3.704%	2	366	+8.571%
2026-04-23	13.5000	13.5000	13.5000	13.5000	+5.551%	1	366	+12.593%
2026-04-20	12.7900	12.7900	12.7900	12.7900	+8.390%	1	365	+18.843%
2026-04-17	11.4300	11.9100	11.4300	11.8000	-12.268%	7	365	+28.814%
2026-04-16	13.2700	13.7000	13.2700	13.4500	-8.316%	7	368	+13.011%
2026-04-15	14.5500	14.6700	14.5500	14.6700	-3.487%	2	371	+3.613%
2026-04-14	15.7500	15.7500	15.1500	15.2000	-19.577%	4	370	0.000%
2026-04-10	18.8500	19.2500	18.6500	18.9000	+5.587%	21	369	-19.577%
2026-04-09	18.3000	18.3000	17.4500	17.9000	+14.377%	7	356	-15.084%
2026-04-08	15.6500	15.6500	15.6500	15.6500	-17.977%	10	350	-2.875%
2026-04-07	20.1000	20.2500	19.0800	19.0800	+3.191%	10	360	-20.335%
2026-04-06	18.4000	18.4900	18.4000	18.4900	-0.323%	9	356	-17.793%
2026-04-01	19.4500	19.4500	18.1500	18.5500	-17.556%	31	355	-18.059%
2026-03-30	22.5000	22.5000	22.0000	22.5000	+0.897%	11	341	-32.444%
2026-03-27	22.3000	22.3000	22.3000	22.3000	+25.281%	4	331	-31.839%
2026-03-25	16.6100	17.8000	16.6100	17.8000	+3.488%	2	329	-14.607%
2026-03-24	17.2000	17.2000	17.2000	17.2000	+23.297%	1	329	-11.628%
2026-03-23	14.0000	14.2700	13.9000	13.9500	-8.224%	106	328	+8.961%
2026-03-20	15.5000	15.5200	15.2000	15.2000	+0.132%	3	290	0.000%
2026-03-19	15.1800	15.1800	15.1800	15.1800	+16.144%	1	290	+0.132%
2026-03-17	13.0700	13.0700	13.0700	13.0700	-9.299%	1	291	+16.297%
2026-03-16	14.6500	14.6500	14.3000	14.4100	-8.913%	26	290	+5.482%
2026-03-10	16.0000	16.0000	15.8200	15.8200	-3.537%	11	300	-3.919%
2026-03-09	16.4000	16.4000	16.4000	16.4000	+3.470%	3	311	-7.317%
2026-03-06	15.8500	15.8500	15.8500	15.8500	+12.411%	2	308	-4.101%
2026-03-05	13.9500	14.1000	13.9000	14.1000	+3.906%	4	306	+7.801%
2026-03-04	14.8000	14.8000	13.5700	13.5700	-32.218%	17	302	+12.012%
2026-03-03	20.0200	20.0200	20.0200	20.0200	+14.400%	1	301	-24.076%
2026-03-02	17.7500	17.7500	17.5000	17.5000	-7.652%	2	302	-13.143%
2026-02-27	18.7700	19.0500	18.2000	18.9500	+4.696%	42	301	-19.789%
2026-02-26	18.1000	18.1000	18.1000	18.1000	+5.848%	1	261	-16.022%
2026-02-25	19.1200	19.1200	17.1000	17.1000	-23.318%	28	272	-11.111%
2026-02-24	22.3000	22.3000	22.3000	22.3000	+15.245%	1	272	-31.839%
2026-02-18	19.3500	19.3500	19.3500	19.3500	-6.068%	1	271	-21.447%
2026-02-17	20.7300	20.7300	20.6000	20.6000	-1.905%	5	270	-26.214%
2026-02-13	25.1500	25.1500	20.7700	21.0000	-24.677%	28	262	-27.619%
2026-02-12	24.4000	28.5000	24.4000	27.8800	+13.796%	89	262	-45.481%
2026-02-11	22.8500	24.5000	22.8500	24.5000	+16.500%	23	238	-37.959%
2026-02-10	21.0000	21.0300	20.8600	21.0300	+2.386%	23	215	-27.722%
2026-02-09	22.5000	22.5000	20.5400	20.5400	-9.675%	7	213	-25.998%
2026-02-06	26.0000	26.0000	22.7400	22.7400	-16.089%	29	212	-33.157%
2026-02-05	22.3500	27.1000	22.3500	27.1000	+33.827%	16	203	-43.911%
2026-02-04	19.6500	20.2500	19.6500	20.2500	+18.768%	23	211	-24.938%
2026-02-03	15.5000	17.0500	15.5000	17.0500	+13.667%	4	191	-10.850%
2026-02-02	14.5000	15.3900	14.2000	15.0000	+14.068%	78	187	+1.333%
2026-01-29	12.0000	13.1500	12.0000	13.1500	+18.468%	5	112	+15.589%
2026-01-28	11.2000	11.2000	11.1000	11.1000	+4.717%	3	111	+36.937%
2026-01-26	10.6000	10.6000	10.6000	10.6000	+10.763%	4	110	+43.396%
2026-01-20	9.3000	9.5700	9.3000	9.5700	+23.484%	6	106	+58.830%
2026-01-14	7.7500	7.7500	7.7500	7.7500	-1.274%	1	104	+96.129%
2026-01-13	7.8500	7.8500	7.8500	7.8500	-11.299%	1	104	+93.631%
2026-01-12	9.0500	9.0500	8.8500	8.8500	+7.927%	5	103	+71.751%
2026-01-08	9.8500	9.8500	8.2000	8.2000	-18.812%	9	101	+85.366%
2025-12-31	10.1000	10.1000	10.1000	10.1000	+4.124%	1	100	+50.495%
2025-12-30	9.5000	9.7000	9.5000	9.7000	+3.632%	6	100	+56.701%
2025-12-26	9.3600	9.3600	9.3600	9.3600	-4.000%	1	94	+62.393%
2025-12-11	8.5000	9.7500	8.5000	9.7500	+3.723%	4	94	+55.897%
2025-12-04	9.4000	9.4000	9.4000	9.4000	-2.692%	1	91	+61.702%
2025-12-03	9.6600	9.6600	9.6600	9.6600	-5.294%	1	90	+57.350%
2025-12-02	10.2000	10.2000	10.2000	10.2000	-10.132%	1	91	+49.020%
2025-12-01	11.3500	11.3500	11.3500	11.3500	+17.739%	1	90	+33.921%
2025-11-28	9.6400	9.6400	9.6400	9.6400	-24.688%	1	89	+57.676%
2025-11-21	13.2400	13.3900	12.8000	12.8000	-4.478%	14	90	+18.750%
2025-11-20	10.6000	13.8000	10.6000	13.4000	+43.162%	17	88	+13.433%
2025-11-14	10.1900	10.1900	9.3600	9.3600	+29.103%	5	81	+62.393%
2025-10-23	7.2500	7.2500	7.2500	7.2500	+60.044%	2	78	+109.655%
2025-10-02	4.5300	4.5300	4.5300	4.5300	-19.107%	10	78	+235.541%
2025-09-29	5.5200	5.6000	5.5200	5.6000	-11.532%	2	78	+171.429%
2025-09-26	6.3300	6.3300	6.3300	6.3300	-4.525%	2	78	+140.126%
2025-08-12	6.6200	6.6300	6.6200	6.6300	+9.046%	6	80	+129.261%
2025-07-17	6.0800	6.0800	6.0800	6.0800	-4.252%	1	85	+150.000%
2025-07-15	6.3500	6.3500	6.3500	6.3500	-19.211%	2	84	+139.370%
2025-07-07	7.8600	7.8600	7.8600	7.8600	-5.301%	1	84	+93.384%
2025-07-02	8.3000	8.3000	8.3000	8.3000	-7.263%	1	84	+83.133%
2025-06-24	8.9500	8.9500	8.9500	8.9500	-4.278%	1	84	+69.832%
2025-06-23	9.3500	9.3500	9.3500	9.3500	-7.426%	1	84	+62.567%
2025-06-20	10.1000	10.1000	10.1000	10.1000	-1.751%	2	84	+50.495%
2025-06-18	11.1000	11.1000	10.2800	10.2800	-27.606%	3	84	+47.860%
2025-06-13	14.0500	14.2000	14.0500	14.2000	+14.980%	8	84	+7.042%
2025-06-05	12.3500	12.3500	12.3500	12.3500	-19.281%	1	84	+23.077%
2025-05-30	15.3000	15.3000	15.3000	15.3000	+5.517%	4	84	-0.654%
2025-05-29	14.5000	14.5000	14.5000	14.5000	-1.024%	2	84	+4.828%
2025-05-28	14.6500	14.6500	14.6500	14.6500	+4.196%	5	84	+3.754%
2025-05-23	14.0600	14.0600	14.0600	14.0600	-2.699%	2	86	+8.108%
2025-05-16	14.4500	14.4500	14.4500	14.4500	-0.687%	10	86	+5.190%
2025-05-14	14.5500	14.5500	14.5500	14.5500	-37.687%	5	91	+4.467%
2025-04-25	23.3500	23.3500	23.3500	23.3500	-14.812%	2	90	-34.904%
2025-04-22	27.4100	27.4100	27.4100	27.4100	-6.226%	1	91	-44.546%
2025-04-16	29.2300	29.2300	29.2300	29.2300	-10.337%	5	92	-47.999%
2025-04-11	32.6000	32.6000	32.6000	32.6000	+3.394%	2	87	-53.374%
2025-04-10	31.5300	31.5300	31.5300	31.5300	+5.100%	1	88	-51.792%
2025-04-09	37.3100	37.3100	30.0000	30.0000	-17.808%	3	88	-49.333%
2025-04-08	35.9100	36.5000	35.9100	36.5000	-0.923%	2	91	-58.356%
2025-04-07	37.1400	37.4400	36.2000	36.8400	+26.772%	9	91	-58.740%
2025-04-02	29.0600	29.0600	29.0600	29.0600	+20.381%	1	89	-47.694%
2025-03-26	24.1400	24.1400	24.1400	24.1400	-2.935%	1	89	-37.034%
2025-03-24	24.8700	24.8700	24.8700	24.8700	-6.504%	1	88	-38.882%
2025-03-19	26.6000	26.6000	26.6000	26.6000	-10.648%	1	88	-42.857%
2025-03-13	29.7700	29.7700	29.7700	29.7700	+24.042%	1	88	-48.942%
2025-03-04	27.0000	27.0000	24.0000	24.0000	+36.752%	2	88	-36.667%
2025-01-23	17.5000	17.5500	17.5000	17.5500	-9.443%	2	89	-13.390%
2025-01-15	19.3800	19.3800	19.3800	19.3800	-8.800%	1	89	-21.569%
2025-01-14	21.2500	21.2500	21.2500	21.2500	+8.974%	35	89	-28.471%
2025-01-06	19.8000	19.8000	19.5000	19.5000	-8.451%	3	54	-22.051%
2024-12-27	21.3000	21.3000	21.3000	21.3000	+4.463%	10	54	-28.638%
2024-12-03	20.3900	20.3900	20.3900	20.3900	-8.770%	1	49	-25.454%
2024-11-21	22.3500	22.3500	22.3500	22.3500	+11.750%	2	48	-31.991%
2024-11-11	20.5500	20.5500	20.0000	20.0000	-11.504%	11	48	-24.000%
2024-11-08	22.8000	22.8000	22.6000	22.6000	-6.804%	22	48	-32.743%
2024-11-07	24.2500	24.2500	24.2500	24.2500	-20.466%	1	38	-37.320%
2024-10-30	30.4900	30.4900	30.4900	30.4900	-5.222%	2	38	-50.148%
2024-10-23	31.9800	32.1700	31.9800	32.1700	-14.099%	8	38	-52.751%
2024-09-24	37.4500	37.4500	37.4500	37.4500	-5.834%	4	34	-59.413%
2024-09-18	39.7700	39.7700	39.7700	39.7700	-3.984%	1	32	-61.780%
2024-09-12	41.4200	41.4200	41.4200	41.4200	-4.120%	4	33	-63.303%
2024-09-10	43.2000	43.2000	43.2000	43.2000	-2.725%	10	37	-64.815%
2024-09-06	41.2200	44.4100	41.2200	44.4100	+23.361%	36	43	-65.773%
2024-08-28	35.6000	36.0000	35.6000	36.0000	+1.466%	10	27	-57.778%
2024-08-02	35.4800	35.4800	35.4800	35.4800	+14.637%	20	22	-57.159%
2024-07-25	30.9500	30.9500	30.9500	30.9500	+11.131%	1	32	-50.889%
2024-07-24	27.8500	27.8500	27.8500	27.8500	-2.826%	1	33	-45.422%
2024-07-18	28.6600	28.6600	28.6600	28.6600	-6.033%	1	33	-46.964%
2024-07-10	30.5000	30.5000	30.5000	30.5000	-4.538%	4	34	-50.164%
2024-07-05	31.9500	31.9500	31.9500	31.9500	-1.022%	10	38	-52.426%
2024-06-26	32.2800	32.2800	32.2800	32.2800	-3.208%	1	38	-52.912%
2024-06-24	34.2000	34.2000	33.3500	33.3500	+8.916%	24	37	-54.423%
2024-06-13	29.6000	30.6200	29.6000	30.6200	+3.272%	20	55	-50.359%
2024-06-12	29.8400	29.8500	29.3000	29.6500	-7.919%	48	35	-48.735%
2024-05-24	32.2000	32.2000	32.2000	32.2000	-3.012%	16	40	-52.795%
2024-05-23	33.2000	33.2000	33.2000	33.2000	-4.019%	6	34	-54.217%
2024-05-07	33.9900	34.5900	33.9900	34.5900	+2.398%	31	34	-56.057%
2024-05-06	33.7800	33.7800	33.7800	33.7800	-3.237%	1	4	-55.003%
2024-05-03	34.5800	34.9100	34.5800	34.9100	-3.350%	4	5	-56.459%
2024-05-02	36.3000	36.3000	36.1200	36.1200	-2.114%	2	7	-57.918%
2024-05-01	36.9000	36.9000	36.9000	36.9000	-4.528%	1	9	-58.808%
2024-04-30	36.6900	38.6500	36.6900	38.6500	+15.719%	5	8	-60.673%
2024-04-24	33.4000	33.4000	33.4000	33.4000	-0.299%	2	3	-54.491%
2024-04-23	32.6000	33.5000	32.6000	33.5000	-1.267%	4	3	-54.627%
2024-04-16	33.9300	33.9300	33.9300	33.9300	+4.432%	1	3	-55.202%
2024-04-15	32.4900	32.4900	32.4900	32.4900	+11.842%	1	2	-53.216%
2024-04-11	29.0500	29.0500	29.0500	29.0500	0.000%	1	1	-47.676%