Dark

COIN20261218P135
COIN Dec 18 2026 135.00 Put (COIN261218P00135000)
option OPRA

EOD

Sep 24, 2026

3.10-5.199%(-0.17)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.1500	3.1700	3.0000	3.1000	-5.199%	14	2,068	0.000%
2026-09-23	3.3500	3.3500	3.2700	3.2700	-2.388%	2	2,063	-5.199%
2026-09-22	3.4500	3.5000	3.3000	3.3500	-10.667%	11	2,063	-7.463%
2026-09-21	3.3100	3.7500	3.3000	3.7500	-11.765%	24	2,071	-17.333%
2026-09-18	5.8300	5.8300	4.1000	4.2500	-37.037%	41	2,075	-27.059%
2026-09-17	8.0000	8.0200	6.7500	6.7500	-25.000%	38	2,069	-54.074%
2026-09-16	8.1000	9.0000	8.1000	9.0000	+25.874%	212	2,074	-65.556%
2026-09-15	6.5000	8.0300	6.2500	7.1500	+36.973%	49	2,067	-56.643%
2026-09-14	6.0000	6.0000	5.2200	5.2200	-28.297%	47	2,068	-40.613%
2026-09-11	7.4000	7.4000	6.4000	7.2800	-6.547%	8	2,091	-57.418%
2026-09-10	7.8500	7.8500	7.7900	7.7900	+4.564%	2	2,084	-60.205%
2026-09-09	6.4000	7.4700	6.4000	7.4500	+7.194%	72	2,085	-58.389%
2026-09-08	6.7000	7.0600	6.6200	6.9500	+13.008%	187	2,041	-55.396%
2026-09-04	5.8500	6.1500	5.6700	6.1500	+14.953%	58	1,924	-49.593%
2026-09-03	6.2500	6.2500	5.3500	5.3500	-26.712%	26	1,924	-42.056%
2026-09-02	7.4900	7.5500	7.1600	7.3000	-2.796%	105	1,924	-57.534%
2026-09-01	7.2400	7.5100	6.8400	7.5100	+24.751%	15	1,883	-58.722%
2026-08-31	6.5000	6.5000	5.7600	6.0200	-21.818%	14	1,874	-48.505%
2026-08-28	7.1500	7.9000	6.9100	7.7000	+22.222%	660	1,874	-59.740%
2026-08-27	6.2500	6.3600	6.0700	6.3000	-14.286%	4	1,474	-50.794%
2026-08-26	7.4000	7.4200	7.3000	7.3500	+0.685%	25	1,475	-57.823%
2026-08-25	8.3800	8.3800	7.3000	7.3000	-11.192%	5	1,473	-57.534%
2026-08-24	7.6000	8.2200	7.5500	8.2200	+2.750%	46	1,475	-62.287%
2026-08-21	8.4300	8.4800	7.5000	8.0000	-21.569%	29	1,472	-61.250%
2026-08-20	10.4500	10.4500	9.5000	10.2000	-20.930%	43	1,467	-69.608%
2026-08-19	13.0500	13.0500	11.4000	12.9000	-13.943%	60	1,445	-75.969%
2026-08-18	15.4900	15.4900	14.9900	14.9900	+3.379%	4	1,424	-79.320%
2026-08-17	14.8300	14.8300	14.4100	14.5000	-3.526%	18	1,423	-78.621%
2026-08-14	14.5000	15.3700	14.5000	15.0300	+3.299%	11	1,419	-79.375%
2026-08-13	14.1000	15.2000	14.1000	14.5500	-6.129%	3	1,416	-78.694%
2026-08-12	15.5000	15.5000	15.5000	15.5000	-4.439%	1	1,415	-80.000%
2026-08-11	16.1900	16.3000	15.5000	16.2200	-1.398%	25	1,415	-80.888%
2026-08-10	16.2900	16.4500	15.9000	16.4500	-8.101%	113	1,413	-81.155%
2026-08-06	17.4900	17.9000	17.1500	17.9000	+0.280%	10	1,303	-82.682%
2026-08-04	17.3500	18.5900	17.3500	17.8500	+5.746%	3	1,308	-82.633%
2026-08-03	19.5700	19.5700	16.8800	16.8800	-6.740%	24	1,308	-81.635%
2026-07-31	18.6700	20.4200	18.1000	18.1000	+17.915%	17	1,308	-82.873%
2026-07-30	15.5000	15.5000	15.3500	15.3500	+10.591%	16	1,306	-79.805%
2026-07-29	13.8800	13.8800	13.8800	13.8800	-2.937%	1	1,308	-77.666%
2026-07-28	15.4300	15.4300	13.8000	14.3000	-7.323%	126	1,308	-78.322%
2026-07-27	14.6000	15.4300	14.6000	15.4300	-2.342%	3	1,382	-79.909%
2026-07-23	15.8000	15.8000	15.8000	15.8000	+7.850%	1	1,384	-80.380%
2026-07-22	14.6500	14.6500	14.6500	14.6500	+8.922%	1	1,384	-78.840%
2026-07-21	14.3000	14.3000	12.9500	13.4500	-21.574%	23	1,385	-76.952%
2026-07-20	16.8500	17.1500	16.3200	17.1500	-7.347%	35	1,381	-81.924%
2026-07-17	17.7500	18.5500	17.1500	18.5100	+6.074%	56	1,381	-83.252%
2026-07-15	16.6500	17.4500	16.6500	17.4500	-2.241%	33	1,374	-82.235%
2026-07-14	17.9500	17.9500	17.6000	17.8500	+0.281%	70	1,369	-82.633%
2026-07-10	17.8500	17.8500	17.8000	17.8000	-2.466%	5	1,425	-82.584%
2026-07-09	18.1500	18.3500	17.8600	18.2500	+10.875%	34	1,420	-83.014%
2026-07-06	17.2000	17.3000	16.4600	16.4600	-5.673%	39	1,417	-81.166%
2026-07-02	16.9500	17.6000	16.2000	17.4500	-3.857%	10	1,431	-82.235%
2026-07-01	18.5000	18.5000	17.6500	18.1500	-19.868%	28	1,431	-82.920%
2026-06-30	23.2300	23.4100	22.6500	22.6500	+0.981%	5	1,417	-86.313%
2026-06-26	21.9000	22.4300	21.8000	22.4300	-4.553%	31	1,417	-86.179%
2026-06-25	22.9900	23.5000	22.1500	23.5000	+9.252%	17	1,399	-86.809%
2026-06-24	19.4900	21.7000	19.4900	21.5100	+18.187%	71	1,399	-85.588%
2026-06-23	18.0500	18.4300	18.0500	18.2000	+7.375%	22	1,379	-82.967%
2026-06-22	16.4500	17.1000	16.4000	16.9500	-4.775%	174	1,379	-81.711%
2026-06-18	17.2000	18.2500	16.3400	17.8000	+14.765%	207	1,344	-82.584%
2026-06-17	15.8500	15.9000	15.5100	15.5100	-4.259%	43	1,344	-80.013%
2026-06-16	16.1300	16.2000	16.1300	16.2000	+1.250%	3	1,344	-80.864%
2026-06-15	17.1000	17.1000	16.0000	16.0000	-18.782%	31	1,344	-80.625%
2026-06-12	19.0500	20.2000	19.0500	19.7000	-4.136%	27	1,344	-84.264%
2026-06-11	21.6500	21.6700	20.3100	20.5500	-7.432%	44	1,327	-84.915%
2026-06-10	20.4500	22.2000	20.4500	22.2000	+8.029%	30	1,326	-86.036%
2026-06-09	20.4000	20.5500	20.4000	20.5500	+0.440%	2	1,313	-84.915%
2026-06-08	20.8000	20.8000	20.4300	20.4600	-14.214%	10	1,315	-84.848%
2026-06-05	21.0800	24.2500	21.0800	23.8500	+21.995%	59	1,313	-87.002%
2026-06-04	19.0800	19.7500	19.0800	19.5500	+2.089%	32	1,300	-84.143%
2026-06-03	19.4900	19.4900	19.1500	19.1500	+9.429%	14	1,298	-83.812%
2026-06-02	17.5000	17.5000	17.5000	17.5000	+11.323%	1	1,297	-82.286%
2026-06-01	15.5000	15.7200	15.5000	15.7200	+12.286%	4	1,297	-80.280%
2026-05-29	14.0000	14.0000	14.0000	14.0000	-7.285%	4	1,297	-77.857%
2026-05-28	17.3000	17.3000	15.1000	15.1000	-6.790%	28	1,293	-79.470%
2026-05-27	15.9100	16.2000	15.9100	16.2000	+9.091%	7	1,293	-80.864%
2026-05-26	14.2800	14.8500	14.2800	14.8500	+7.765%	9	1,286	-79.125%
2026-05-21	13.7800	13.7800	13.7800	13.7800	+2.074%	1	1,286	-77.504%
2026-05-19	14.6500	14.6500	13.5000	13.5000	-7.344%	16	1,286	-77.037%
2026-05-18	15.0000	15.5000	14.5700	14.5700	+4.594%	8	1,286	-78.723%
2026-05-15	13.8000	14.3000	13.4500	13.9300	+13.529%	51	1,286	-77.746%
2026-05-14	13.0500	13.1000	12.2700	12.2700	-5.031%	10	1,281	-74.735%
2026-05-13	12.8000	12.9200	12.8000	12.9200	+9.492%	6	1,281	-76.006%
2026-05-11	12.6200	12.6200	11.8000	11.8000	-21.333%	6	1,281	-73.729%
2026-05-08	15.6600	15.6600	15.0000	15.0000	+2.740%	3	1,282	-79.333%
2026-05-07	14.0800	14.6000	14.0800	14.6000	+2.456%	3	1,283	-78.767%
2026-05-06	14.2500	14.4500	14.2500	14.2500	+0.141%	5	1,283	-78.246%
2026-05-04	14.2300	14.2300	14.2300	14.2300	-7.597%	2	1,282	-78.215%
2026-05-01	15.4000	15.4000	15.4000	15.4000	-9.942%	1	1,282	-79.870%
2026-04-29	17.1000	17.1000	17.1000	17.1000	+8.779%	2	1,282	-81.871%
2026-04-28	15.7200	15.7200	15.7200	15.7200	+1.419%	1	1,282	-80.280%
2026-04-27	15.5000	15.5000	15.5000	15.5000	+11.833%	2	1,282	-80.000%
2026-04-21	13.6500	13.8600	13.6500	13.8600	-7.846%	4	1,282	-77.633%
2026-04-16	15.0400	15.0400	15.0400	15.0400	-9.452%	1	1,284	-79.388%
2026-04-15	16.2500	16.6100	16.0000	16.6100	-3.822%	15	1,284	-81.337%
2026-04-14	17.6000	17.6000	16.7500	17.2700	-11.662%	3	1,284	-82.050%
2026-04-13	19.5500	19.5500	19.5500	19.5500	-7.126%	1	1,284	-84.143%
2026-04-10	21.0500	21.0500	21.0500	21.0500	+4.467%	1	1,284	-85.273%
2026-04-09	20.4900	20.4900	20.1500	20.1500	+4.081%	5	1,284	-84.615%
2026-04-08	18.1000	19.3600	18.1000	19.3600	-7.368%	2	1,284	-83.988%
2026-04-07	22.2000	22.3000	20.8000	20.9000	+2.956%	5	1,284	-85.167%
2026-04-06	20.3000	20.3000	20.3000	20.3000	-11.354%	2	1,284	-84.729%
2026-03-31	23.0500	23.0500	22.9000	22.9000	-6.683%	2	1,284	-86.463%
2026-03-30	24.5400	24.5400	24.5400	24.5400	-0.041%	2	1,284	-87.368%
2026-03-27	23.1000	25.0000	23.1000	24.5500	+14.452%	67	1,284	-87.373%
2026-03-26	21.4500	21.4500	21.4500	21.4500	+5.769%	2	1,226	-85.548%
2026-03-24	19.0800	20.3500	19.0800	20.2800	+30.839%	6	1,226	-84.714%
2026-03-23	15.5500	15.5500	15.5000	15.5000	-3.727%	2	1,226	-80.000%
2026-03-20	16.1500	16.1500	16.1000	16.1000	+3.205%	2	1,226	-80.745%
2026-03-17	15.6000	15.6000	15.6000	15.6000	-1.577%	2	1,226	-80.128%
2026-03-16	15.8500	15.8500	15.8500	15.8500	-9.169%	1	1,226	-80.442%
2026-03-09	16.7500	18.0500	16.7500	17.4500	+0.925%	4	1,226	-82.235%
2026-03-06	16.9500	17.8200	16.9500	17.2900	+8.742%	787	1,246	-82.071%
2026-03-05	15.9000	15.9000	15.9000	15.9000	-26.897%	1	600	-80.503%
2026-03-03	21.7500	21.7500	21.7500	21.7500	+9.572%	1	600	-85.747%
2026-03-02	20.0000	20.0000	19.8500	19.8500	-0.750%	2	600	-84.383%
2026-02-26	20.0000	20.0000	20.0000	20.0000	+1.266%	1	600	-84.500%
2026-02-25	19.8500	19.9500	19.7500	19.7500	-8.140%	4	598	-84.304%
2026-02-20	21.5000	21.5000	21.5000	21.5000	-5.495%	2	598	-85.581%
2026-02-19	22.7500	22.7500	22.7500	22.7500	+3.175%	10	598	-86.374%
2026-02-17	24.2000	24.2500	22.0500	22.0500	-4.005%	4	598	-85.941%
2026-02-13	23.2000	23.2000	22.9700	22.9700	-24.689%	5	599	-86.504%
2026-02-12	25.7000	30.5000	25.7000	30.5000	+35.075%	4	599	-89.836%
2026-02-09	24.6500	24.8400	22.5700	22.5800	-20.071%	272	597	-86.271%
2026-02-05	24.6000	28.2500	24.1500	28.2500	+20.213%	8	449	-89.027%
2026-02-04	22.2900	23.5000	22.2900	23.5000	+18.987%	3	448	-86.809%
2026-02-03	18.4500	20.5700	18.4500	19.7500	+18.833%	407	447	-84.304%
2026-02-02	16.0000	16.6200	16.0000	16.6200	+11.096%	9	66	-81.348%
2026-01-29	13.7000	14.9600	13.7000	14.9600	+39.813%	4	57	-79.278%
2026-01-20	10.7000	10.7000	10.7000	10.7000	+14.439%	1	53	-71.028%
2026-01-06	9.1700	9.3500	9.1700	9.3500	+6.492%	3	52	-66.845%
2026-01-05	9.4000	9.4000	8.7800	8.7800	-15.981%	2	51	-64.692%
2026-01-02	10.4500	10.4500	10.4500	10.4500	-6.278%	10	51	-70.335%
2025-12-31	11.1500	11.1500	11.1500	11.1500	+3.336%	6	55	-72.197%
2025-12-30	10.7900	10.7900	10.7900	10.7900	+0.747%	1	55	-71.270%
2025-12-26	10.6200	10.7100	10.6200	10.7100	+1.038%	11	54	-71.055%
2025-12-24	10.6000	10.6000	10.6000	10.6000	+6.000%	1	42	-70.755%
2025-12-22	9.9200	10.0000	9.9200	10.0000	-8.925%	6	42	-69.000%
2025-12-19	11.4800	11.4800	10.9800	10.9800	-4.935%	21	46	-71.767%
2025-12-18	11.5000	11.5500	11.5000	11.5500	+5.000%	4	48	-73.160%
2025-12-15	11.0000	11.0000	11.0000	11.0000	+14.226%	6	46	-71.818%
2025-12-08	9.6300	9.6300	9.6300	9.6300	-9.065%	1	45	-67.809%
2025-12-05	10.5900	10.5900	10.5900	10.5900	-6.117%	5	45	-70.727%
2025-12-01	11.2800	11.2800	11.2800	11.2800	-9.760%	1	45	-72.518%
2025-11-24	12.5000	12.5000	12.5000	12.5000	-11.348%	1	44	-75.200%
2025-11-21	15.7600	15.7600	14.1000	14.1000	-2.759%	3	45	-78.014%
2025-11-20	14.5000	14.5000	14.5000	14.5000	+30.631%	2	43	-78.621%
2025-11-17	11.1000	11.1000	11.1000	11.1000	+3.256%	2	41	-72.072%
2025-11-13	10.7500	10.7500	10.7500	10.7500	+6.436%	1	41	-71.163%
2025-11-07	10.1000	10.1000	10.1000	10.1000	+6.316%	6	41	-69.307%
2025-11-06	9.0500	9.5000	9.0500	9.5000	+10.465%	4	41	-67.368%
2025-10-22	8.6000	8.6000	8.6000	8.6000	+27.786%	2	37	-63.953%
2025-10-13	6.6000	6.7300	6.6000	6.7300	+26.266%	9	37	-53.938%
2025-10-08	5.3300	5.3300	5.3300	5.3300	-5.664%	5	46	-41.839%
2025-10-07	5.6500	5.6500	5.6500	5.6500	+1.802%	5	41	-45.133%
2025-10-06	5.5500	5.5500	5.3500	5.5500	+7.977%	4	41	-44.144%
2025-10-03	5.2700	5.2700	5.1400	5.1400	-33.247%	12	41	-39.689%
2025-09-05	7.7000	7.7000	7.7000	7.7000	+6.944%	1	29	-59.740%
2025-08-27	7.2000	7.2000	7.2000	7.2000	-12.195%	1	30	-56.944%
2025-08-01	8.2000	8.2000	8.2000	8.2000	+7.050%	1	29	-62.195%
2025-07-09	7.6600	7.6600	7.6600	7.6600	-9.882%	1	28	-59.530%
2025-06-27	8.5000	8.5000	8.5000	8.5000	-45.756%	1	29	-63.529%
2025-06-13	15.5000	15.6700	15.5000	15.6700	-4.451%	8	28	-80.217%
2025-05-13	16.4900	16.4900	16.4000	16.4000	-26.126%	3	28	-81.098%
2025-05-12	22.2000	22.2000	22.2000	22.2000	-43.266%	1	29	-86.036%
2025-04-04	38.4700	39.1300	38.4700	39.1300	+23.633%	8	30	-92.078%
2025-03-28	31.6500	31.6500	31.6500	31.6500	+15.595%	2	32	-90.205%
2025-03-26	27.3800	27.3800	27.3800	27.3800	+1.784%	3	31	-88.678%
2025-03-24	26.9000	26.9000	26.9000	26.9000	-13.086%	1	30	-88.476%
2025-03-10	30.9500	30.9500	30.9500	30.9500	+19.038%	5	29	-89.984%
2025-03-03	26.0000	26.0000	26.0000	26.0000	+46.479%	1	34	-88.077%
2025-02-19	17.7500	17.7500	17.7500	17.7500	-19.318%	1	35	-82.535%
2025-01-15	22.0000	22.0000	22.0000	22.0000	-3.509%	1	35	-85.909%
2025-01-07	22.8000	22.8000	22.8000	22.8000	-5.000%	1	35	-86.404%
2024-12-23	24.0000	24.0000	24.0000	24.0000	+0.629%	1	35	-87.083%
2024-11-13	21.5800	23.8500	21.5800	23.8500	+9.908%	13	34	-87.002%
2024-11-11	21.7000	21.7000	21.7000	21.7000	-18.666%	1	21	-85.714%
2024-11-07	26.6800	26.6800	26.6800	26.6800	-4.680%	1	21	-88.381%
2024-11-06	27.9900	27.9900	27.9900	27.9900	-18.397%	2	21	-88.925%
2024-11-05	34.3000	34.3000	34.3000	34.3000	+5.376%	2	21	-90.962%
2024-10-29	32.5500	32.5500	32.5500	32.5500	-5.680%	2	20	-90.476%
2024-10-18	34.5100	34.5100	34.5100	34.5100	-1.259%	2	21	-91.017%
2024-10-16	34.9500	34.9500	34.9500	34.9500	-2.374%	1	21	-91.130%
2024-10-15	35.8000	35.8000	35.8000	35.8000	-12.725%	1	22	-91.341%
2024-10-04	41.0200	41.0200	41.0200	41.0200	+2.320%	8	22	-92.443%
2024-09-30	40.1000	40.1000	40.0900	40.0900	-4.593%	4	22	-92.267%
2024-09-18	42.0200	42.0200	42.0200	42.0200	-6.122%	1	20	-92.623%
2024-09-12	44.7600	44.7600	44.7600	44.7600	-0.201%	1	19	-93.074%
2024-09-11	44.8500	44.8500	44.8500	44.8500	+24.583%	1	20	-93.088%
2024-08-23	36.0000	36.0000	36.0000	36.0000	-11.417%	2	19	-91.389%
2024-08-08	40.6400	40.6400	40.6400	40.6400	-4.264%	1	19	-92.372%
2024-08-07	40.8800	42.4500	40.8800	42.4500	-10.726%	2	19	-92.697%
2024-08-05	47.6500	47.6500	47.5500	47.5500	+23.027%	2	17	-93.481%
2024-08-02	38.6500	38.6500	37.4300	38.6500	+14.519%	4	15	-91.979%
2024-05-28	33.7500	33.7500	33.7500	33.7500	-8.113%	6	14	-90.815%
2024-05-15	36.7300	36.7300	36.7300	36.7300	-2.754%	12	14	-91.560%
2024-05-14	37.7700	37.7700	37.7700	37.7700	-0.579%	1	19	-91.792%
2024-05-13	37.6200	37.9900	37.6200	37.9900	+0.769%	2	20	-91.840%
2024-05-10	37.4600	37.7000	37.4600	37.7000	+0.964%	14	22	-91.777%
2024-05-09	37.3400	37.3400	37.3400	37.3400	-0.612%	1	17	-91.698%
2024-05-08	37.5700	37.5700	37.5700	37.5700	-6.867%	1	18	-91.749%
2024-05-01	40.2900	40.3400	40.2900	40.3400	+3.516%	2	19	-92.315%
2024-04-30	39.0100	39.0100	38.9700	38.9700	+5.610%	20	21	-92.045%
2024-04-26	37.4500	37.4500	36.9000	36.9000	+17.069%	4	2	-91.599%
2024-03-26	31.5200	31.5200	31.5200	31.5200	0.000%	2	1	-90.165%