Dark

COIN20261218P145
COIN Dec 18 2026 145.00 Put (COIN261218P00145000)
option OPRA

EOD

Aug 3, 2026

22.20-1.114%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	24.1800	24.1800	22.2000	22.2000	-1.114%	6	1,376	0.000%
2026-07-31	24.0200	26.0600	22.2200	22.4500	+13.671%	15	1,374	-1.114%
2026-07-30	19.0500	20.3000	19.0500	19.7500	+0.356%	133	1,367	+12.405%
2026-07-29	19.6800	19.6800	19.6800	19.6800	+5.636%	1	1,372	+12.805%
2026-07-28	18.6500	18.6500	18.2900	18.6300	-1.947%	5	1,372	+19.163%
2026-07-27	18.8500	19.0000	18.8500	19.0000	-8.213%	98	1,370	+16.842%
2026-07-24	22.7500	22.7500	20.7000	20.7000	-1.429%	7	1,415	+7.246%
2026-07-23	21.0000	21.0000	21.0000	21.0000	+7.692%	1	1,415	+5.714%
2026-07-22	19.5000	19.5000	19.5000	19.5000	+18.541%	10	1,414	+13.846%
2026-07-21	16.9000	16.9000	16.4500	16.4500	-22.770%	3	1,414	+34.954%
2026-07-20	21.2500	21.3800	21.2500	21.3000	-7.068%	3	1,415	+4.225%
2026-07-17	22.7400	23.1500	22.7400	22.9200	+9.823%	20	1,415	-3.141%
2026-07-14	22.4500	22.6900	20.8700	20.8700	-6.622%	3	1,405	+6.373%
2026-07-10	22.4500	22.4500	22.1500	22.3500	-0.887%	6	1,405	-0.671%
2026-07-09	22.8000	22.9000	22.3500	22.5500	+9.519%	8	1,400	-1.552%
2026-07-06	22.8500	22.8500	20.5900	20.5900	-6.153%	6	1,403	+7.819%
2026-07-02	21.2000	22.4000	21.2000	21.9400	-3.348%	14	1,393	+1.185%
2026-07-01	25.0000	25.0000	22.0000	22.7000	-16.880%	38	1,393	-2.203%
2026-06-30	27.5100	28.9100	26.9700	27.3100	+5.241%	34	1,388	-18.711%
2026-06-29	27.4100	27.4100	25.9500	25.9500	-3.889%	3	1,374	-14.451%
2026-06-26	28.5000	28.5000	26.9000	27.0000	-7.850%	31	1,375	-17.778%
2026-06-25	28.3000	29.3000	27.7000	29.3000	+11.832%	20	1,364	-24.232%
2026-06-24	23.5900	26.8600	23.5900	26.2000	+15.827%	273	1,364	-15.267%
2026-06-23	23.3100	23.3100	22.5300	22.6200	+6.497%	28	1,346	-1.857%
2026-06-22	21.2400	21.2400	21.2400	21.2400	-6.018%	1	1,357	+4.520%
2026-06-18	21.8000	22.6000	21.8000	22.6000	+5.361%	82	1,312	-1.770%
2026-06-17	21.4000	21.4500	21.4000	21.4500	+6.716%	10	1,312	+3.497%
2026-06-16	20.1000	20.1000	20.1000	20.1000	-1.711%	1	1,312	+10.448%
2026-06-15	21.5000	21.5000	19.8400	20.4500	-16.016%	18	1,312	+8.557%
2026-06-12	24.3000	24.6000	23.6000	24.3500	-5.068%	22	1,311	-8.830%
2026-06-11	27.0000	27.0000	25.6500	25.6500	-5.525%	6	1,306	-13.450%
2026-06-10	25.1500	27.1500	25.1500	27.1500	+9.697%	50	1,308	-18.232%
2026-06-08	25.1500	25.1500	24.7500	24.7500	-16.807%	5	1,304	-10.303%
2026-06-05	26.8000	29.7500	26.8000	29.7500	+24.217%	171	1,303	-25.378%
2026-06-04	24.2000	24.3000	23.9500	23.9500	+1.699%	27	1,262	-7.307%
2026-06-03	22.2300	23.8500	22.2300	23.5500	+33.807%	8	1,258	-5.732%
2026-05-29	17.6000	17.6000	17.6000	17.6000	-6.383%	3	1,255	+26.136%
2026-05-28	18.9000	18.9000	18.8000	18.8000	-6.931%	12	1,255	+18.085%
2026-05-27	20.2000	20.2000	20.2000	20.2000	+7.447%	2	1,255	+9.901%
2026-05-26	18.3500	18.8000	18.2000	18.8000	+6.516%	6	1,255	+18.085%
2026-05-21	17.5200	17.6500	17.5200	17.6500	+0.857%	3	1,256	+25.779%
2026-05-19	17.4500	17.5000	17.1000	17.5000	-7.895%	5	1,255	+26.857%
2026-05-18	18.5500	19.0000	18.5500	19.0000	+35.714%	2	1,255	+16.842%
2026-05-14	14.0000	14.0000	14.0000	14.0000	-11.950%	5	1,255	+58.571%
2026-05-13	16.0000	16.0000	15.9000	15.9000	+0.633%	5	1,250	+39.623%
2026-05-12	15.0000	15.8000	15.0000	15.8000	+2.932%	9	1,250	+40.506%
2026-05-08	18.7900	18.7900	15.3500	15.3500	-12.034%	71	1,250	+44.625%
2026-05-05	17.4500	17.4500	17.4500	17.4500	+1.928%	5	1,225	+27.221%
2026-05-04	17.1200	17.1200	17.1200	17.1200	-13.970%	1	1,225	+29.673%
2026-04-30	21.0000	21.0000	19.9000	19.9000	+10.249%	7	1,226	+11.558%
2026-04-27	18.0500	18.0500	18.0500	18.0500	+13.166%	1	1,225	+22.992%
2026-04-17	15.9500	15.9500	15.9500	15.9500	-14.247%	2	1,225	+39.185%
2026-04-16	19.1500	19.1500	18.0600	18.6000	-5.918%	12	1,225	+19.355%
2026-04-15	19.4000	20.0000	19.4000	19.7700	-5.407%	33	1,226	+12.291%
2026-04-14	20.9000	20.9000	20.9000	20.9000	-12.880%	5	1,226	+6.220%
2026-04-13	23.9500	24.2500	23.5900	23.9900	-4.802%	96	1,226	-7.461%
2026-04-10	24.2300	25.5600	24.2300	25.2000	+2.648%	7	1,212	-11.905%
2026-04-09	24.5500	24.5500	24.5500	24.5500	+17.184%	5	1,211	-9.572%
2026-04-08	20.9500	20.9500	20.9500	20.9500	-15.010%	10	1,211	+5.967%
2026-04-01	24.6500	24.6500	24.6500	24.6500	-9.872%	1	1,211	-9.939%
2026-03-31	27.5000	27.5000	27.3500	27.3500	+7.255%	2	1,211	-18.830%
2026-03-26	25.5000	25.5000	25.5000	25.5000	+9.208%	2	1,210	-12.941%
2026-03-24	23.6000	23.6000	23.3500	23.3500	+19.805%	7	1,210	-4.925%
2026-03-23	19.4900	19.4900	19.4900	19.4900	-5.112%	1	1,203	+13.905%
2026-03-20	19.4000	20.5400	19.2500	20.5400	+1.583%	21	1,203	+8.082%
2026-03-19	21.1200	21.1200	20.2200	20.2200	+14.302%	64	1,192	+9.792%
2026-03-18	18.5400	18.5400	17.6900	17.6900	+1.433%	12	1,255	+25.495%
2026-03-17	19.0000	19.0000	17.3900	17.4400	-8.403%	68	1,245	+27.294%
2026-03-16	19.2000	19.2000	19.0400	19.0400	-9.720%	10	1,182	+16.597%
2026-03-10	21.0900	21.0900	21.0900	21.0900	+0.429%	2	1,182	+5.263%
2026-03-09	21.0000	21.0000	21.0000	21.0000	+14.754%	2	1,181	+5.714%
2026-03-04	20.2500	20.2500	18.3000	18.3000	-30.153%	15	1,181	+21.311%
2026-03-03	26.1400	26.2000	26.0400	26.2000	+12.446%	5	1,181	-15.267%
2026-02-25	25.0500	25.0500	23.3000	23.3000	-21.204%	22	1,166	-4.721%
2026-02-24	29.5700	29.5700	29.5700	29.5700	+9.316%	10	1,166	-24.924%
2026-02-23	27.0500	27.0500	27.0500	27.0500	+2.462%	1	1,166	-17.930%
2026-02-20	24.6400	26.4000	24.6400	26.4000	-2.367%	3	1,166	-15.909%
2026-02-17	27.0400	27.0400	27.0400	27.0400	-2.734%	1	1,165	-17.899%
2026-02-13	27.8000	27.8000	27.8000	27.8000	-21.469%	3	1,165	-20.144%
2026-02-12	33.1000	36.4700	33.1000	35.4000	+38.281%	6	1,165	-37.288%
2026-02-09	27.4600	27.4700	25.6000	25.6000	-14.094%	8	1,166	-13.281%
2026-02-06	31.4500	31.4500	29.8000	29.8000	-17.291%	6	1,169	-25.503%
2026-02-05	31.2300	36.0300	31.2300	36.0300	+39.112%	10	1,169	-38.385%
2026-02-04	25.9000	25.9000	25.9000	25.9000	+7.246%	2	1,165	-14.286%
2026-02-03	24.1500	24.1500	24.1500	24.1500	+22.278%	1	1,165	-8.075%
2026-02-02	20.1300	20.1300	19.7500	19.7500	+42.086%	16	1,164	+12.405%
2026-01-23	14.0000	14.0200	13.9000	13.9000	+6.513%	3	1,156	+59.712%
2026-01-22	13.0500	13.0500	13.0500	13.0500	0.000%	1	1,155	+70.115%
2026-01-21	13.0500	13.0500	13.0500	13.0500	+20.833%	1	1,155	+70.115%
2026-01-14	11.0800	11.0800	10.8000	10.8000	-10.522%	6	1,155	+105.556%
2026-01-09	12.0700	12.0700	12.0700	12.0700	+11.656%	1	1,154	+83.927%
2026-01-05	11.3900	11.5800	10.8100	10.8100	-22.453%	65	1,154	+105.365%
2025-12-31	13.9400	13.9400	13.9400	13.9400	+8.062%	1	1,129	+59.254%
2025-12-23	12.9000	12.9000	12.9000	12.9000	-3.008%	10	1,129	+72.093%
2025-12-19	13.8000	13.8000	13.3000	13.3000	-1.115%	9	1,129	+66.917%
2025-12-18	13.4500	13.4500	13.4500	13.4500	+0.900%	1	1,129	+65.056%
2025-12-17	13.0000	13.3300	13.0000	13.3300	+1.756%	2	1,128	+66.542%
2025-12-16	13.0000	13.1000	13.0000	13.1000	+6.852%	11	1,128	+69.466%
2025-12-11	12.7500	12.8400	12.2500	12.2600	+10.450%	18	1,124	+81.077%
2025-12-09	11.1000	11.1000	11.1000	11.1000	-11.483%	1	1,114	+100.000%
2025-12-05	12.3500	12.5400	12.3500	12.5400	-8.800%	2	1,114	+77.033%
2025-12-02	13.7500	13.7500	13.7500	13.7500	-7.095%	1	1,114	+61.455%
2025-12-01	14.6500	14.8000	14.6500	14.8000	+15.625%	17	1,114	+50.000%
2025-11-28	12.8000	12.8500	12.8000	12.8000	-12.925%	18	1,097	+73.438%
2025-11-24	16.0400	16.0400	14.7000	14.7000	-6.667%	20	1,092	+51.020%
2025-11-21	15.7500	15.7500	15.7500	15.7500	-5.405%	1	1,092	+40.952%
2025-11-20	16.6500	16.6500	16.6500	16.6500	+4.062%	1	1,092	+33.333%
2025-11-19	14.9500	16.0000	14.8800	16.0000	+11.266%	12	1,091	+38.750%
2025-11-18	14.9400	14.9400	14.2700	14.3800	+3.230%	23	1,090	+54.381%
2025-11-17	13.8500	14.0100	13.8500	13.9300	+12.339%	24	1,090	+59.368%
2025-11-14	12.4000	12.4000	12.4000	12.4000	+27.835%	1	1,090	+79.032%
2025-11-11	10.5000	10.5400	9.7000	9.7000	-19.835%	6	1,090	+128.866%
2025-11-07	11.5000	12.1000	11.5000	12.1000	+44.048%	2	1,090	+83.471%
2025-10-31	8.4000	8.4000	8.4000	8.4000	+5.000%	1	1,090	+164.286%
2025-10-28	8.0000	8.0000	8.0000	8.0000	-21.415%	32	1,089	+177.500%
2025-10-22	10.1800	10.1800	10.1800	10.1800	+50.815%	15	1,089	+118.075%
2025-10-06	6.5500	6.7500	6.5500	6.7500	+2.740%	2	1,089	+228.889%
2025-10-03	4.0700	6.5700	4.0700	6.5700	-1.203%	36	1,089	+237.900%
2025-10-02	6.6500	6.6500	6.6500	6.6500	-21.765%	4	1,089	+233.835%
2025-09-25	8.5500	8.5500	8.5000	8.5000	+19.048%	7	1,089	+161.176%
2025-09-19	7.1400	7.1400	7.1400	7.1400	+1.277%	2	1,088	+210.924%
2025-09-18	7.0500	7.0500	7.0500	7.0500	-9.615%	1	1,086	+214.894%
2025-09-12	7.8000	7.8000	7.8000	7.8000	-21.132%	4	1,085	+184.615%
2025-08-01	9.8900	9.8900	9.8900	9.8900	+17.041%	1	1,085	+124.469%
2025-07-17	8.4500	8.4500	8.4500	8.4500	-1.744%	3	1,084	+162.722%
2025-07-15	8.6000	8.6000	8.6000	8.6000	-2.273%	2	1,084	+158.140%
2025-07-10	8.4900	10.0000	8.4500	8.8000	-4.865%	86	1,084	+152.273%
2025-07-09	9.2500	9.2500	9.2500	9.2500	-19.913%	1	1,084	+140.000%
2025-07-01	11.5500	11.5500	11.5500	11.5500	+14.243%	30	1,084	+92.208%
2025-06-27	10.1100	10.1100	10.1100	10.1100	+2.640%	1	1,054	+119.585%
2025-06-26	9.8500	9.8500	9.8500	9.8500	-8.372%	1	1,054	+125.381%
2025-06-25	10.7500	10.7500	10.7500	10.7500	-7.725%	2	1,054	+106.512%
2025-06-24	11.6500	11.6500	11.6500	11.6500	-37.600%	1	1,054	+90.558%
2025-06-13	18.6500	18.8500	18.6500	18.6700	+8.232%	10	1,054	+18.907%
2025-06-09	17.2500	17.2500	17.2500	17.2500	-3.361%	1	1,053	+28.696%
2025-05-27	17.8500	17.8500	17.8500	17.8500	-4.084%	1	1,054	+24.370%
2025-05-23	18.6100	18.6100	18.6100	18.6100	+1.362%	2	1,054	+19.291%
2025-05-20	18.3500	18.3600	18.3500	18.3600	-3.874%	2	1,054	+20.915%
2025-05-13	20.5600	20.5600	19.1000	19.1000	-31.171%	1,001	1,054	+16.230%
2025-05-08	27.7500	27.7500	27.7500	27.7500	-9.165%	1	1,054	-20.000%
2025-05-06	30.5500	30.5500	30.5500	30.5500	+4.089%	1	1,054	-27.332%
2025-05-01	29.3500	29.3500	29.3500	29.3500	0.000%	1	1,054	-24.361%
2025-04-25	29.7700	29.7700	29.3500	29.3500	-9.914%	6	1,054	-24.361%
2025-04-23	32.5800	32.5800	32.5800	32.5800	-11.395%	1	1,054	-31.860%
2025-04-21	36.7700	36.7700	36.7700	36.7700	-1.209%	2	1,054	-39.625%
2025-04-14	37.2200	37.2200	37.2200	37.2200	-14.535%	1	1,054	-40.355%
2025-04-10	43.5500	43.5500	43.5500	43.5500	+16.944%	50	1,054	-49.024%
2025-04-09	37.2400	37.2400	37.2400	37.2400	-21.765%	1	1,004	-40.387%
2025-04-08	47.6000	47.6000	47.6000	47.6000	+4.455%	1	1,004	-53.361%
2025-04-07	47.0000	47.0000	43.0000	45.5700	+17.267%	1,973	1,004	-51.284%
2025-03-31	38.8600	38.8600	38.8600	38.8600	+29.750%	2	48	-42.872%
2025-03-25	30.2000	30.2000	29.9500	29.9500	-1.964%	3	46	-25.876%
2025-03-24	30.7600	30.7600	30.5000	30.5500	-19.008%	10	45	-27.332%
2025-03-13	37.7200	37.7200	37.7200	37.7200	-0.317%	2	49	-41.145%
2025-03-10	37.8400	37.8400	37.8400	37.8400	+35.288%	6	49	-41.332%
2025-02-28	27.9700	27.9700	27.9700	27.9700	+37.783%	2	49	-20.629%
2025-02-18	20.3000	20.3000	20.3000	20.3000	-6.279%	10	48	+9.360%
2025-02-12	21.6600	21.6600	21.6600	21.6600	-1.366%	1	48	+2.493%
2025-01-24	21.8500	21.9600	21.8500	21.9600	-5.345%	4	47	+1.093%
2025-01-17	23.2000	23.2000	23.2000	23.2000	-17.261%	2	47	-4.310%
2025-01-13	28.0400	28.0400	28.0400	28.0400	-2.197%	1	47	-20.827%
2024-12-30	28.6700	28.6700	28.6700	28.6700	+20.462%	1	46	-22.567%
2024-12-17	23.8000	23.8000	23.8000	23.8000	-1.449%	1	45	-6.723%
2024-12-12	24.1500	24.1500	24.1500	24.1500	-3.976%	1	45	-8.075%
2024-12-02	25.1500	25.1500	25.1500	25.1500	-9.206%	16	45	-11.730%
2024-11-20	27.7000	27.7000	27.7000	27.7000	-33.172%	11	58	-19.856%
2024-11-04	42.6000	42.6000	41.4500	41.4500	+6.418%	4	47	-46.441%
2024-10-23	38.9500	38.9500	38.9500	38.9500	-13.732%	1	45	-43.004%
2024-09-26	45.1500	45.1500	45.1500	45.1500	-5.544%	27	46	-50.831%
2024-09-17	47.8000	47.8000	47.8000	47.8000	-5.347%	3	19	-53.556%
2024-09-16	50.5000	50.5000	50.5000	50.5000	-3.552%	3	21	-56.040%
2024-09-09	52.3600	52.3600	52.3600	52.3600	-2.459%	1	18	-57.601%
2024-09-06	53.6800	53.6800	53.6800	53.6800	+22.978%	2	18	-58.644%
2024-08-30	43.6500	43.6500	43.6500	43.6500	+5.435%	2	18	-49.141%
2024-08-19	41.4000	41.4000	41.4000	41.4000	-5.609%	1	18	-46.377%
2024-08-13	44.7000	44.7000	43.8600	43.8600	-2.164%	2	19	-49.384%
2024-08-09	44.8300	44.8300	44.8300	44.8300	-2.923%	2	21	-50.480%
2024-08-08	46.1800	46.1800	46.1800	46.1800	-1.261%	1	20	-51.927%
2024-08-05	46.7700	46.7700	46.7700	46.7700	+38.907%	1	19	-52.534%
2024-07-22	33.6700	33.6700	33.6700	33.6700	-4.238%	2	18	-34.066%
2024-07-15	35.1600	35.1600	35.1600	35.1600	-4.482%	1	20	-36.860%
2024-07-11	36.8100	36.8100	36.8100	36.8100	-3.639%	15	19	-39.690%
2024-06-28	38.1000	38.2000	38.1000	38.2000	+0.262%	4	20	-41.885%
2024-06-17	38.1000	38.1000	38.1000	38.1000	+3.673%	15	20	-41.732%
2024-06-06	36.7500	36.7500	36.7500	36.7500	-0.810%	1	5	-39.592%
2024-06-05	37.0500	37.0500	37.0500	37.0500	-17.428%	1	5	-40.081%
2024-04-30	44.8700	44.8700	44.8700	44.8700	+6.833%	1	4	-50.524%
2024-04-29	42.0000	42.0000	42.0000	42.0000	+0.119%	1	3	-47.143%
2024-04-26	41.9500	41.9500	41.9500	41.9500	+16.690%	2	3	-47.080%
2024-03-26	35.8000	35.9500	35.8000	35.9500	+1.410%	4	2	-38.248%
2024-03-25	35.6000	35.6000	35.4500	35.4500	0.000%	4	0	-37.377%