Dark

COIN20261218P140
COIN Dec 18 2026 140.00 Put (COIN261218P00140000)
option OPRA

EOD

Aug 3, 2026

19.77-0.152%(-0.03)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	21.2800	21.5000	19.7700	19.7700	-0.152%	20	1,383	0.000%
2026-07-31	20.6000	23.8000	19.7500	19.8000	+13.467%	61	1,381	-0.152%
2026-07-30	16.9500	17.4500	16.9500	17.4500	+3.869%	33	1,338	+13.295%
2026-07-29	17.0000	17.0000	16.8000	16.8000	+2.190%	9	1,338	+17.679%
2026-07-28	16.7500	16.7500	16.1500	16.4400	-1.261%	4	1,334	+20.255%
2026-07-27	17.0000	17.6000	16.5500	16.6500	-9.264%	113	1,335	+18.739%
2026-07-24	18.3500	18.3500	18.3500	18.3500	-0.218%	2	1,358	+7.738%
2026-07-23	18.3900	18.3900	18.3900	18.3900	+10.783%	1	1,358	+7.504%
2026-07-22	15.7000	16.7000	15.7000	16.6000	+4.206%	65	1,358	+19.096%
2026-07-21	15.9300	15.9300	15.9300	15.9300	-15.040%	1	1,383	+24.105%
2026-07-20	18.8500	19.0000	18.6500	18.7500	-9.856%	70	1,382	+5.440%
2026-07-17	21.1500	21.1500	20.8000	20.8000	+9.186%	19	1,382	-4.952%
2026-07-16	18.3700	19.0500	18.3000	19.0500	+2.862%	64	1,377	+3.780%
2026-07-15	18.6600	19.4500	18.5200	18.5200	-5.510%	12	1,406	+6.749%
2026-07-14	19.6000	19.6000	19.6000	19.6000	-5.860%	2	1,406	+0.867%
2026-07-13	20.8200	20.8200	20.8200	20.8200	+5.954%	1	1,406	-5.043%
2026-07-10	19.6500	19.6500	19.6500	19.6500	-4.146%	1	1,407	+0.611%
2026-07-08	20.5000	20.5000	20.5000	20.5000	+5.943%	11	1,407	-3.561%
2026-07-06	19.8200	19.8200	19.1500	19.3500	-3.491%	4	1,418	+2.171%
2026-07-02	18.2500	20.0500	18.1500	20.0500	-0.988%	84	1,468	-1.397%
2026-07-01	24.9400	25.1900	20.0000	20.2500	-20.898%	28	1,468	-2.370%
2026-06-30	25.2600	26.2000	24.5000	25.6000	+9.871%	17	1,454	-22.773%
2026-06-29	24.5000	24.5000	23.3000	23.3000	-4.898%	3	1,446	-15.150%
2026-06-26	28.7900	28.7900	24.2200	24.5000	-4.854%	94	1,447	-19.306%
2026-06-25	25.0000	25.7500	24.5900	25.7500	+6.186%	6	1,401	-23.223%
2026-06-24	22.4500	24.2500	22.2000	24.2500	+20.347%	82	1,400	-18.474%
2026-06-23	20.4200	20.4900	20.1500	20.1500	+16.812%	38	1,374	-1.886%
2026-06-22	17.2500	17.3000	17.2500	17.2500	-10.622%	17	1,373	+14.609%
2026-06-18	19.5000	20.2000	19.3000	19.3000	+0.469%	59	1,355	+2.435%
2026-06-17	17.7000	19.2100	17.7000	19.2100	+5.840%	13	1,355	+2.915%
2026-06-16	17.9500	18.1600	17.9500	18.1500	+0.610%	8	1,355	+8.926%
2026-06-15	19.4000	19.4000	18.0400	18.0400	-19.103%	6	1,350	+9.590%
2026-06-12	22.2700	22.6000	22.2700	22.3000	+1.364%	14	1,350	-11.345%
2026-06-11	23.8500	24.1000	22.0000	22.0000	-8.333%	681	1,341	-10.136%
2026-06-10	23.9800	24.5000	22.5800	24.0000	+6.904%	28	818	-17.625%
2026-06-09	22.9500	22.9500	21.8500	22.4500	+2.045%	12	818	-11.938%
2026-06-08	24.0000	24.0000	22.0000	22.0000	-18.519%	10	807	-10.136%
2026-06-05	23.3000	27.1000	23.3000	27.0000	+22.727%	266	808	-26.778%
2026-06-04	22.0000	22.0000	21.7100	22.0000	+2.326%	35	601	-10.136%
2026-06-03	20.0000	21.5000	20.0000	21.5000	+14.423%	52	619	-8.047%
2026-06-02	19.0000	19.0000	18.7900	18.7900	+7.494%	2	595	+5.216%
2026-06-01	18.5000	18.5000	16.7000	17.4800	+11.338%	8	594	+13.101%
2026-05-29	15.9500	15.9500	15.4000	15.7000	-8.721%	15	596	+25.924%
2026-05-28	18.1800	18.1800	17.0000	17.2000	-4.071%	23	594	+14.942%
2026-05-27	17.8000	18.1000	17.7000	17.9300	+8.012%	46	594	+10.262%
2026-05-26	16.1800	16.6000	16.1800	16.6000	+4.403%	17	571	+19.096%
2026-05-22	15.9500	15.9500	15.9000	15.9000	+5.718%	3	554	+24.340%
2026-05-19	16.2500	16.4000	15.0400	15.0400	-11.529%	52	554	+31.449%
2026-05-18	16.5000	17.3000	16.5000	17.0000	+7.053%	28	583	+16.294%
2026-05-15	15.2800	16.0000	15.2400	15.8800	+31.784%	11	583	+24.496%
2026-05-14	14.6000	14.6000	12.0500	12.0500	-15.498%	14	576	+64.066%
2026-05-13	14.3500	14.5000	13.5000	14.2600	+3.634%	80	576	+38.640%
2026-05-12	13.3300	13.7600	13.1500	13.7600	+7.922%	4	576	+43.677%
2026-05-11	14.1000	14.1000	12.7500	12.7500	-8.602%	6	576	+55.059%
2026-05-08	17.3000	17.3000	13.7500	13.9500	-12.813%	98	578	+41.720%
2026-05-07	15.8500	16.0000	15.8500	16.0000	+0.251%	8	503	+23.563%
2026-05-06	15.7100	15.9600	15.7100	15.9600	-0.250%	2	509	+23.872%
2026-05-05	14.6500	16.0000	14.6500	16.0000	+7.383%	15	511	+23.563%
2026-05-04	14.9000	14.9000	14.9000	14.9000	-13.372%	1	505	+32.685%
2026-05-01	17.1000	17.2000	17.1000	17.2000	-5.234%	7	500	+14.942%
2026-04-30	18.5500	18.5500	18.1500	18.1500	-4.474%	50	500	+8.926%
2026-04-29	19.0000	19.0000	19.0000	19.0000	+12.760%	4	450	+4.053%
2026-04-27	16.0000	16.9000	16.0000	16.8500	+1.262%	37	446	+17.329%
2026-04-23	16.2400	17.2500	16.2400	16.6400	+5.987%	17	422	+18.810%
2026-04-22	15.7500	15.7500	15.7000	15.7000	-2.484%	2	426	+25.924%
2026-04-21	15.2000	16.5000	15.2000	16.1000	-2.719%	4	425	+22.795%
2026-04-20	15.7000	16.5500	14.9500	16.5500	+14.138%	53	425	+19.456%
2026-04-17	14.5800	14.5800	14.1000	14.5000	-11.854%	5	476	+36.345%
2026-04-16	18.0000	18.1000	16.2700	16.4500	-8.560%	11	477	+20.182%
2026-04-15	18.3500	18.3500	17.6500	17.9900	-4.562%	37	475	+9.894%
2026-04-14	18.8500	18.8500	18.8500	18.8500	-12.326%	1	473	+4.881%
2026-04-13	21.8000	21.9000	21.5000	21.5000	-6.318%	24	473	-8.047%
2026-04-10	22.5700	23.5500	22.5700	22.9500	+5.034%	47	455	-13.856%
2026-04-09	22.0000	22.0000	21.7000	21.8500	+9.305%	8	455	-9.519%
2026-04-08	19.7400	20.4000	19.7400	19.9900	-10.559%	3	459	-1.101%
2026-04-01	22.9000	22.9000	22.3500	22.3500	-17.375%	8	460	-11.544%
2026-03-30	26.9500	27.0500	26.9500	27.0500	+13.751%	2	452	-26.913%
2026-03-26	22.9500	23.7800	22.9500	23.7800	+10.708%	3	453	-16.863%
2026-03-24	18.2500	21.6000	18.2000	21.4800	+24.162%	51	451	-7.961%
2026-03-23	17.3000	17.3000	17.3000	17.3000	-5.205%	1	449	+14.277%
2026-03-20	18.2500	18.2500	18.2500	18.2500	-3.947%	1	450	+8.329%
2026-03-19	19.0000	19.0000	19.0000	19.0000	+13.095%	1	451	+4.053%
2026-03-18	17.0100	17.0100	16.8000	16.8000	+1.327%	2	452	+17.679%
2026-03-17	16.9700	16.9700	16.5800	16.5800	-5.149%	2	451	+19.240%
2026-03-16	17.4700	17.4800	17.4700	17.4800	-9.195%	5	451	+13.101%
2026-03-13	19.2500	19.2500	19.2500	19.2500	+1.316%	5	456	+2.701%
2026-03-12	19.5500	19.6200	19.0000	19.0000	0.000%	16	461	+4.053%
2026-03-11	18.4500	19.0000	18.4500	19.0000	-0.315%	16	464	+4.053%
2026-03-10	18.0000	19.0600	18.0000	19.0600	-3.101%	3	469	+3.725%
2026-03-09	20.0000	20.0000	19.6700	19.6700	+3.092%	51	468	+0.508%
2026-03-06	19.0400	19.0800	19.0000	19.0800	+8.041%	104	473	+3.616%
2026-03-05	17.3000	17.6600	17.0600	17.6600	+6.707%	3	425	+11.948%
2026-03-04	18.6300	18.6500	16.5500	16.5500	-25.618%	99	428	+19.456%
2026-03-02	21.9500	22.2500	21.8500	22.2500	-4.792%	38	365	-11.146%
2026-02-27	23.3700	23.3700	23.3700	23.3700	+11.872%	2	373	-15.404%
2026-02-26	20.8900	20.8900	20.8900	20.8900	+0.096%	2	371	-5.361%
2026-02-25	22.8300	22.8300	20.8700	20.8700	-21.835%	14	366	-5.271%
2026-02-24	27.6000	28.1000	26.7000	26.7000	+7.445%	5	366	-25.955%
2026-02-23	24.8500	24.8500	24.8500	24.8500	+6.652%	1	366	-20.443%
2026-02-20	23.2000	23.8000	23.2000	23.3000	-8.195%	5	365	-15.150%
2026-02-18	23.8300	25.3800	23.3700	25.3800	+2.836%	12	362	-22.104%
2026-02-17	26.7500	26.7500	24.6500	24.6800	-1.752%	8	357	-19.895%
2026-02-13	26.1000	26.1000	25.1200	25.1200	-23.578%	12	358	-21.298%
2026-02-12	30.2600	33.7500	30.2600	32.8700	+24.038%	76	358	-39.854%
2026-02-06	28.8100	28.8100	26.5000	26.5000	-19.818%	57	320	-25.396%
2026-02-05	26.4500	33.0500	26.4500	33.0500	+32.200%	36	271	-40.182%
2026-02-04	22.7000	25.0000	22.7000	25.0000	+16.550%	32	279	-20.920%
2026-02-03	21.1000	21.6000	21.0000	21.4500	+18.182%	6	260	-7.832%
2026-02-02	18.5000	18.8900	17.6400	18.1500	+6.078%	8	258	+8.926%
2026-01-30	16.6000	17.1100	16.3800	17.1100	+3.697%	3	255	+15.546%
2026-01-29	14.5000	16.5000	14.5000	16.5000	+25.954%	8	257	+19.818%
2026-01-26	13.3200	13.3200	13.1000	13.1000	+11.489%	2	251	+50.916%
2026-01-21	11.7500	11.7500	11.7500	11.7500	-1.177%	1	250	+68.255%
2026-01-20	11.8900	11.8900	11.8900	11.8900	+13.563%	1	251	+66.274%
2026-01-16	10.4700	10.4700	10.4700	10.4700	-4.818%	1	250	+88.825%
2026-01-09	11.0000	11.0000	11.0000	11.0000	+6.280%	1	250	+79.727%
2026-01-08	10.3500	10.3500	10.2000	10.3500	-1.429%	3	250	+91.014%
2026-01-06	10.5000	10.5000	10.5000	10.5000	+3.448%	1	249	+88.286%
2026-01-05	10.1500	10.1500	10.1500	10.1500	-10.336%	1	249	+94.778%
2026-01-02	11.3200	11.3200	11.3200	11.3200	-9.873%	1	249	+74.647%
2025-12-31	12.5600	12.5600	12.5600	12.5600	+4.929%	1	247	+57.404%
2025-12-26	11.9700	11.9700	11.9700	11.9700	+3.279%	1	247	+65.163%
2025-12-23	11.7000	11.7000	11.5900	11.5900	+5.364%	11	246	+70.578%
2025-12-22	11.0000	11.0000	11.0000	11.0000	-7.173%	1	235	+79.727%
2025-12-19	12.6300	12.6300	11.8500	11.8500	-1.660%	9	234	+66.835%
2025-12-18	11.9500	12.0500	11.9500	12.0500	-3.600%	7	231	+64.066%
2025-12-17	12.5000	12.5000	12.5000	12.5000	+1.626%	1	227	+58.160%
2025-12-15	12.3000	12.3000	12.3000	12.3000	+13.469%	1	226	+60.732%
2025-12-11	10.8400	10.8400	10.8400	10.8400	+1.025%	1	226	+82.380%
2025-12-08	10.7300	10.7300	10.7300	10.7300	-4.622%	1	226	+84.250%
2025-12-05	11.5900	11.5900	11.2500	11.2500	+0.446%	16	226	+75.733%
2025-12-04	11.2000	11.2000	11.2000	11.2000	-10.040%	10	215	+76.518%
2025-12-02	12.6900	12.6900	12.4500	12.4500	-4.231%	2	215	+58.795%
2025-12-01	12.8700	13.0000	12.8700	13.0000	+10.263%	4	215	+52.077%
2025-11-28	11.5900	11.7900	11.5900	11.7900	-7.891%	2	212	+67.684%
2025-11-26	12.8000	12.8000	12.8000	12.8000	-4.478%	1	210	+54.453%
2025-11-24	14.5000	14.5000	13.4000	13.4000	-15.987%	12	210	+47.537%
2025-11-21	15.9500	15.9500	15.9500	15.9500	-3.333%	2	199	+23.950%
2025-11-20	16.5000	16.5000	16.5000	16.5000	+6.452%	1	199	+19.818%
2025-11-19	15.1000	15.5000	15.1000	15.5000	+11.913%	3	198	+27.548%
2025-11-17	12.5000	13.8500	12.5000	13.8500	+37.129%	3	199	+42.744%
2025-11-06	10.1000	10.1000	10.1000	10.1000	+38.356%	2	196	+95.743%
2025-10-28	7.3000	7.3000	7.3000	7.3000	+7.195%	11	196	+170.822%
2025-09-16	6.8100	6.8100	6.8100	6.8100	-15.404%	1	205	+190.308%
2025-08-25	8.0500	8.0500	8.0500	8.0500	-0.617%	2	204	+145.590%
2025-08-12	8.0500	8.1000	8.0400	8.1000	+13.604%	4	204	+144.074%
2025-07-31	7.1300	7.1300	7.1300	7.1300	-7.403%	2	204	+177.279%
2025-07-28	6.9800	7.7000	6.9800	7.7000	+0.917%	8	206	+156.753%
2025-07-15	7.6300	7.6300	7.6300	7.6300	-22.380%	1	210	+159.109%
2025-07-03	9.8300	9.8300	9.8300	9.8300	+4.574%	1	209	+101.119%
2025-06-26	9.6300	9.6300	9.3300	9.4000	-8.826%	4	220	+110.319%
2025-06-24	10.3100	10.3100	10.3100	10.3100	-15.837%	1	219	+91.756%
2025-06-20	12.2500	12.2500	12.2500	12.2500	-5.039%	2	219	+61.388%
2025-06-18	13.1500	13.1500	12.9000	12.9000	-24.561%	2	217	+53.256%
2025-05-28	17.1000	17.1000	17.1000	17.1000	+3.012%	1	217	+15.614%
2025-05-16	16.6000	16.6000	16.6000	16.6000	-4.926%	2	216	+19.096%
2025-05-14	18.2400	18.2400	17.3400	17.4600	-1.188%	3	216	+13.230%
2025-05-13	19.2500	19.2500	17.6700	17.6700	-35.511%	6	216	+11.885%
2025-05-01	27.4000	27.4000	27.4000	27.4000	-5.517%	1	215	-27.847%
2025-04-24	29.0000	29.0000	29.0000	29.0000	-3.075%	1	216	-31.828%
2025-04-23	29.9200	29.9200	29.9200	29.9200	-7.512%	1	216	-33.924%
2025-04-22	32.3500	32.3500	32.3500	32.3500	-6.906%	3	215	-38.887%
2025-04-15	34.7500	34.7500	34.7500	34.7500	-14.619%	10	218	-43.108%
2025-04-10	40.5600	40.7000	40.5600	40.7000	+13.150%	160	218	-51.425%
2025-04-09	35.9700	35.9700	35.9700	35.9700	-3.306%	1	58	-45.038%
2025-04-08	37.2000	37.2000	37.2000	37.2000	-10.620%	1	59	-46.855%
2025-04-07	42.0000	42.0000	41.6200	41.6200	-8.022%	5	63	-52.499%
2025-04-04	40.9500	45.2500	40.9500	45.2500	+49.094%	80	63	-56.309%
2025-03-27	30.4500	30.4500	30.3500	30.3500	+7.320%	2	62	-34.860%
2025-03-25	28.0400	28.2800	28.0400	28.2800	-10.478%	7	62	-30.092%
2025-03-20	31.5900	31.5900	31.5900	31.5900	-9.743%	2	63	-37.417%
2025-03-13	35.0000	35.0000	35.0000	35.0000	+5.740%	4	59	-43.514%
2025-03-11	33.1000	33.1000	33.1000	33.1000	-1.046%	3	59	-40.272%
2025-03-10	32.4800	33.4500	32.4600	33.4500	+71.538%	10	56	-40.897%
2025-02-18	19.5000	19.5000	19.5000	19.5000	+8.333%	1	54	+1.385%
2025-02-14	18.0000	18.0000	18.0000	18.0000	0.000%	2	54	+9.833%
2025-02-13	18.0000	18.0000	18.0000	18.0000	-18.367%	1	54	+9.833%
2025-01-27	21.4000	22.0500	21.4000	22.0500	+1.613%	2	54	-10.340%
2025-01-17	21.7000	21.7000	21.7000	21.7000	-13.580%	4	55	-8.894%
2025-01-14	25.1100	25.1100	25.1100	25.1100	-6.793%	1	55	-21.266%
2024-12-30	26.9400	26.9400	26.9400	26.9400	+4.703%	1	55	-26.615%
2024-12-19	25.5100	25.7300	25.3700	25.7300	+7.208%	30	54	-23.164%
2024-12-10	24.0000	24.0000	24.0000	24.0000	+12.150%	1	69	-17.625%
2024-12-05	21.4000	21.4000	21.4000	21.4000	-8.155%	1	68	-7.617%
2024-11-12	23.6000	23.6000	23.3000	23.3000	-0.851%	2	69	-15.150%
2024-11-11	23.5000	23.5000	23.5000	23.5000	-16.814%	10	68	-15.872%
2024-11-07	28.2500	28.2500	28.2500	28.2500	-20.423%	1	71	-30.018%
2024-10-28	35.5000	35.5000	35.5000	35.5000	-2.015%	1	72	-44.310%
2024-10-22	36.2300	36.2300	36.2300	36.2300	-4.658%	1	72	-45.432%
2024-10-17	38.0000	38.0000	38.0000	38.0000	-2.062%	1	73	-47.974%
2024-10-14	38.8000	38.8000	38.8000	38.8000	-8.187%	1	74	-49.046%
2024-09-26	42.2600	42.2600	42.2600	42.2600	-7.121%	1	75	-53.218%
2024-09-17	45.5000	45.5000	45.5000	45.5000	-2.695%	1	74	-56.549%
2024-09-13	46.7600	46.7600	46.7600	46.7600	-6.667%	2	75	-57.720%
2024-09-06	47.6600	50.1000	47.6600	50.1000	+9.317%	112	74	-60.539%
2024-09-05	45.8300	45.8300	45.8300	45.8300	+10.354%	1	52	-56.862%
2024-09-03	42.1200	42.1200	41.5300	41.5300	+7.036%	2	51	-52.396%
2024-08-19	38.8000	38.8000	38.8000	38.8000	-10.081%	1	50	-49.046%
2024-08-07	43.1500	43.1500	43.1500	43.1500	+38.746%	1	49	-54.183%
2024-07-23	31.1000	31.1000	31.1000	31.1000	-4.131%	16	48	-36.431%
2024-07-17	31.8000	32.4400	31.8000	32.4400	-7.841%	5	57	-39.057%
2024-07-11	35.2000	35.2000	35.2000	35.2000	+2.415%	1	54	-43.835%
2024-07-08	34.3700	34.3700	34.3700	34.3700	-1.800%	12	53	-42.479%
2024-07-05	35.0200	35.0200	35.0000	35.0000	-6.940%	4	45	-43.514%
2024-06-24	37.6000	37.6100	37.6000	37.6100	+2.816%	15	45	-47.434%
2024-06-21	36.5000	36.5800	36.5000	36.5800	+4.664%	20	45	-45.954%
2024-06-17	35.8500	35.8500	34.9500	34.9500	-2.971%	19	37	-43.433%
2024-05-28	36.0800	36.0800	36.0200	36.0200	-0.908%	2	37	-45.114%
2024-05-24	36.3500	36.3500	36.3500	36.3500	-9.442%	2	35	-45.612%
2024-05-17	40.1400	40.1400	40.1400	40.1400	+8.078%	2	35	-50.747%
2024-05-15	38.5500	38.5500	37.1400	37.1400	-3.583%	2	36	-46.769%
2024-05-07	38.5200	38.5200	38.5200	38.5200	-0.233%	30	35	-48.676%
2024-05-06	38.6100	38.6100	38.6100	38.6100	-8.093%	1	5	-48.796%
2024-04-30	42.0100	42.0100	42.0100	42.0100	+11.314%	1	4	-52.940%
2024-04-23	37.7400	37.7400	37.7400	37.7400	+1.397%	1	3	-47.615%
2024-04-15	37.2200	37.2200	37.2200	37.2200	+9.923%	1	3	-46.883%
2024-04-11	33.8600	33.8600	33.8600	33.8600	-5.682%	1	2	-41.613%
2024-04-03	35.9000	35.9000	35.9000	35.9000	-1.671%	1	1	-44.930%
2024-04-02	36.5100	36.5100	36.5100	36.5100	0.000%	1	1	-45.850%