Dark

COIN20261218P155
COIN Dec 18 2026 155.00 Put (COIN261218P00155000)
option OPRA

EOD

Jul 31, 2026

29.30+19.592%(+4.80)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	29.6700	32.4000	29.0000	29.3000	+19.592%	18	534	0.000%
2026-07-30	24.8300	24.8300	24.5000	24.5000	+3.858%	2	547	+19.592%
2026-07-29	24.1000	24.1000	23.5900	23.5900	+0.511%	2	545	+24.205%
2026-07-28	25.9000	25.9000	22.7500	23.4700	+3.392%	76	546	+24.840%
2026-07-27	25.0500	25.0500	22.7000	22.7000	-14.501%	33	519	+29.075%
2026-07-24	26.6500	26.6500	26.5500	26.5500	-0.375%	2	522	+10.358%
2026-07-23	25.8500	26.6500	25.8500	26.6500	+13.260%	2	522	+9.944%
2026-07-22	23.6000	23.6000	23.5300	23.5300	+7.689%	2	524	+24.522%
2026-07-21	21.3000	21.8500	20.7500	21.8500	-16.444%	15	524	+34.096%
2026-07-20	26.2000	26.2000	26.1500	26.1500	-4.212%	9	517	+12.046%
2026-07-17	27.3000	27.3000	27.3000	27.3000	+7.059%	13	508	+7.326%
2026-07-16	25.5500	25.5500	25.5000	25.5000	+0.990%	8	503	+14.902%
2026-07-15	26.1500	26.3700	25.2500	25.2500	-6.308%	7	495	+16.040%
2026-07-14	27.2200	27.2200	26.9500	26.9500	-2.000%	2	500	+8.720%
2026-07-10	27.0700	27.6000	27.0700	27.5000	-1.434%	7	501	+6.545%
2026-07-09	28.0000	28.3000	27.9000	27.9000	+3.717%	8	501	+5.018%
2026-07-07	26.7500	26.9000	26.7500	26.9000	+2.672%	53	499	+8.922%
2026-07-06	26.2000	26.2000	26.2000	26.2000	-2.963%	2	495	+11.832%
2026-07-02	25.6800	27.1000	25.6800	27.0000	-2.527%	61	507	+8.519%
2026-07-01	31.1900	31.1900	27.3000	27.7000	-18.768%	14	507	+5.776%
2026-06-30	33.3700	34.1000	33.3700	34.1000	+2.928%	34	506	-14.076%
2026-06-26	33.1300	33.1300	33.1300	33.1300	+9.957%	1	503	-11.561%
2026-06-24	30.1300	30.1300	30.1300	30.1300	+9.365%	10	503	-2.755%
2026-06-23	27.7500	27.7500	27.5500	27.5500	+1.101%	12	513	+6.352%
2026-06-18	26.2500	27.4500	26.1500	27.2500	+3.810%	89	471	+7.523%
2026-06-17	24.5700	26.4000	24.5700	26.2500	+7.582%	27	471	+11.619%
2026-06-16	25.6000	25.8500	24.4000	24.4000	-2.789%	4	471	+20.082%
2026-06-15	25.1000	25.1000	25.1000	25.1000	-14.188%	1	472	+16.733%
2026-06-12	29.9500	29.9500	29.2500	29.2500	-8.879%	19	472	+0.171%
2026-06-11	32.1000	32.1000	32.1000	32.1000	-1.231%	1	462	-8.723%
2026-06-10	30.8500	32.5500	30.8500	32.5000	-2.197%	13	462	-9.846%
2026-06-09	32.0500	33.2700	32.0500	33.2300	+10.952%	7	459	-11.827%
2026-06-08	31.9700	31.9700	29.9500	29.9500	-13.937%	14	460	-2.170%
2026-06-05	31.0500	35.2500	30.6500	34.8000	+19.178%	52	466	-15.805%
2026-06-04	28.7500	29.5500	28.7500	29.2000	+1.389%	30	470	+0.342%
2026-06-03	26.0000	28.9900	26.0000	28.8000	+33.643%	67	445	+1.736%
2026-05-29	21.2000	21.5500	21.2000	21.5500	-6.426%	4	468	+35.963%
2026-05-28	23.1500	23.1500	23.0300	23.0300	-6.191%	6	465	+27.225%
2026-05-27	23.6500	24.5500	23.6500	24.5500	+3.674%	4	467	+19.348%
2026-05-26	22.5000	23.6800	22.4500	23.6800	+12.762%	13	467	+23.733%
2026-05-22	21.0000	21.0000	21.0000	21.0000	+4.374%	2	461	+39.524%
2026-05-21	21.3700	21.5000	20.1200	20.1200	-1.373%	3	459	+45.626%
2026-05-20	20.4000	20.5500	20.1800	20.4000	-0.488%	78	459	+43.627%
2026-05-19	22.1000	22.1000	20.5000	20.5000	-10.675%	97	418	+42.927%
2026-05-18	22.8500	22.9500	22.8000	22.9500	+8.153%	11	418	+27.669%
2026-05-15	21.0300	21.2200	21.0300	21.2200	+28.997%	3	418	+38.077%
2026-05-14	18.0000	18.0000	16.4500	16.4500	-14.234%	2	416	+78.116%
2026-05-13	19.1800	19.1800	19.1800	19.1800	+8.484%	1	417	+52.763%
2026-05-12	17.6800	17.6800	17.6800	17.6800	+0.284%	10	417	+65.724%
2026-05-11	18.0000	18.0000	17.6300	17.6300	-11.850%	3	417	+66.194%
2026-05-08	21.3000	21.4000	20.0000	20.0000	-6.977%	32	417	+46.500%
2026-05-07	21.3500	21.5000	21.3500	21.5000	+1.896%	10	394	+36.279%
2026-05-05	20.7000	21.1000	20.7000	21.1000	+4.715%	49	403	+38.863%
2026-05-04	20.0000	20.1500	20.0000	20.1500	-11.273%	24	366	+45.409%
2026-05-01	22.8700	23.1500	22.7100	22.7100	-5.177%	3	345	+29.018%
2026-04-30	25.0000	25.0000	23.9500	23.9500	-7.350%	2	345	+22.338%
2026-04-29	25.8500	25.8500	25.8500	25.8500	+6.995%	1	346	+13.346%
2026-04-28	24.1600	24.1600	24.1600	24.1600	+11.336%	1	345	+21.275%
2026-04-27	21.8500	21.8500	21.7000	21.7000	+3.877%	20	344	+35.023%
2026-04-22	20.8900	20.8900	20.8900	20.8900	-5.045%	1	344	+40.258%
2026-04-21	22.0000	22.0000	22.0000	22.0000	+14.583%	1	343	+33.182%
2026-04-17	20.8800	20.8800	19.2000	19.2000	-11.684%	9	343	+52.604%
2026-04-16	22.3200	22.7500	21.7400	21.7400	-8.425%	9	336	+34.775%
2026-04-15	24.0800	24.0800	23.7400	23.7400	-2.904%	7	331	+23.420%
2026-04-14	24.9500	25.0500	24.4500	24.4500	-14.510%	35	330	+19.836%
2026-04-13	28.5500	28.6500	28.5000	28.6000	-4.571%	6	309	+2.448%
2026-04-10	29.8700	29.9800	29.8700	29.9700	+13.094%	9	309	-2.236%
2026-04-08	25.4000	27.0000	25.4000	26.5000	-9.402%	26	300	+10.566%
2026-04-07	29.2500	29.2500	29.2500	29.2500	-6.699%	1	301	+0.171%
2026-03-31	32.2200	32.3800	31.3500	31.3500	-6.696%	40	301	-6.539%
2026-03-30	34.6000	34.6000	33.5500	33.6000	-2.609%	127	289	-12.798%
2026-03-27	34.7000	34.7000	34.5000	34.5000	+13.004%	80	320	-15.072%
2026-03-26	30.5700	30.5700	30.5300	30.5300	+7.123%	4	318	-4.029%
2026-03-25	26.7500	28.5000	26.7500	28.5000	+2.151%	2	315	+2.807%
2026-03-24	26.7500	27.9000	26.7500	27.9000	+21.569%	6	314	+5.018%
2026-03-23	22.9500	22.9500	22.9500	22.9500	-5.556%	2	314	+27.669%
2026-03-20	22.8800	24.3000	22.8800	24.3000	+2.101%	3	312	+20.576%
2026-03-19	23.8000	23.8000	23.8000	23.8000	+6.966%	1	312	+23.109%
2026-03-18	22.2700	22.2700	21.7000	22.2500	+8.537%	3	312	+31.685%
2026-03-17	22.5000	22.5000	20.5000	20.5000	-18.164%	3	310	+42.927%
2026-03-13	25.0500	25.0500	25.0500	25.0500	+14.750%	1	312	+16.966%
2026-03-04	21.8800	21.8800	21.8300	21.8300	-28.777%	2	312	+34.219%
2026-03-03	30.6500	30.6500	30.6500	30.6500	+7.923%	1	314	-4.405%
2026-02-26	28.4000	28.4000	28.4000	28.4000	+4.220%	1	314	+3.169%
2026-02-25	30.1000	30.1000	27.2500	27.2500	-21.129%	4	313	+7.523%
2026-02-24	34.6500	34.6500	34.5500	34.5500	+1.618%	2	313	-15.195%
2026-02-23	34.0000	34.0000	34.0000	34.0000	+4.359%	10	313	-13.824%
2026-02-18	31.9500	32.5800	31.9500	32.5800	+3.363%	2	323	-10.068%
2026-02-17	31.5200	31.5700	30.9000	31.5200	-6.663%	126	322	-7.043%
2026-02-13	35.8100	35.8100	33.7700	33.7700	-10.114%	2	363	-13.237%
2026-02-12	37.4200	37.5700	37.4200	37.5700	+0.053%	2	363	-22.012%
2026-02-11	37.5500	37.5500	37.5500	37.5500	+6.919%	1	361	-21.971%
2026-02-06	37.1000	37.1000	35.1200	35.1200	-16.021%	70	362	-16.572%
2026-02-05	36.8900	41.8200	36.8900	41.8200	+31.551%	69	305	-29.938%
2026-02-04	30.5000	32.6200	30.5000	31.7900	+26.906%	26	336	-7.833%
2026-02-02	25.0500	25.0500	25.0500	25.0500	+8.677%	5	320	+16.966%
2026-01-30	22.7500	23.0500	22.7500	23.0500	+3.363%	11	318	+27.115%
2026-01-29	22.3000	22.3000	22.3000	22.3000	+20.867%	1	312	+31.390%
2026-01-28	18.5000	18.5000	18.4500	18.4500	-0.539%	11	312	+58.808%
2026-01-27	18.6000	18.6000	18.5000	18.5500	+9.763%	20	301	+57.951%
2026-01-23	17.2000	17.2000	16.9000	16.9000	+12.667%	30	281	+73.373%
2026-01-16	15.0000	15.0000	15.0000	15.0000	+14.068%	1	250	+95.333%
2026-01-05	13.8900	14.0100	13.1500	13.1500	-18.069%	16	250	+122.814%
2025-12-30	16.0500	16.0500	16.0500	16.0500	+3.548%	5	256	+82.555%
2025-12-26	15.5000	15.5000	15.5000	15.5000	-5.025%	3	251	+89.032%
2025-12-19	16.7500	16.7500	16.1500	16.3200	+0.431%	10	248	+79.534%
2025-12-18	15.8000	16.2500	15.8000	16.2500	+6.908%	5	238	+80.308%
2025-12-17	15.2000	15.2000	15.2000	15.2000	-3.492%	1	235	+92.763%
2025-12-16	15.9000	15.9000	15.7500	15.7500	0.000%	13	234	+86.032%
2025-12-15	15.7500	15.7500	15.7500	15.7500	+2.606%	6	221	+86.032%
2025-12-11	15.3500	15.3500	15.3500	15.3500	+10.750%	4	215	+90.879%
2025-12-10	13.9900	13.9900	13.8600	13.8600	+2.667%	2	211	+111.400%
2025-12-09	13.1500	13.5000	13.1500	13.5000	-5.923%	3	211	+117.037%
2025-12-08	14.3500	14.3500	14.3500	14.3500	-5.281%	1	208	+104.181%
2025-12-05	15.4500	15.4500	14.9500	15.1500	+0.331%	13	207	+93.399%
2025-11-28	15.1000	15.1000	15.1000	15.1000	-15.169%	1	198	+94.040%
2025-11-24	17.8000	17.8000	17.8000	17.8000	-13.592%	1	199	+64.607%
2025-11-21	20.9000	21.8500	20.5500	20.6000	+16.714%	6	198	+42.233%
2025-11-19	17.6500	17.7000	17.6500	17.6500	+2.319%	11	196	+66.006%
2025-11-18	17.2500	17.2500	17.2500	17.2500	-0.289%	2	186	+69.855%
2025-11-17	17.1500	17.3000	17.1500	17.3000	+39.291%	11	184	+69.364%
2025-11-10	12.3400	12.4900	12.3200	12.4200	-9.011%	4	183	+135.910%
2025-11-07	13.6500	13.6500	13.6500	13.6500	+9.200%	5	181	+114.652%
2025-11-04	12.1500	12.5000	12.1500	12.5000	+2.041%	6	186	+134.400%
2025-10-22	11.1000	12.2500	11.1000	12.2500	+23.116%	5	180	+139.184%
2025-10-20	9.9500	9.9500	9.9500	9.9500	+0.811%	1	175	+194.472%
2025-10-13	9.8700	9.8700	9.8700	9.8700	-1.986%	1	174	+196.859%
2025-10-10	7.5000	10.2500	7.5000	10.0700	+27.468%	63	175	+190.963%
2025-10-09	7.7500	7.9000	7.7500	7.9000	-0.878%	2	126	+270.886%
2025-10-08	7.8000	7.9700	7.8000	7.9700	-2.209%	64	126	+267.629%
2025-10-06	7.9500	8.1500	7.9500	8.1500	+3.822%	2	146	+259.509%
2025-10-03	7.8500	7.8500	7.8500	7.8500	-27.650%	10	146	+273.248%
2025-09-25	10.8500	10.8500	10.8500	10.8500	+13.494%	10	146	+170.046%
2025-09-17	9.7000	9.7000	9.5600	9.5600	+0.105%	21	136	+206.485%
2025-09-12	9.2500	9.5500	9.2500	9.5500	+1.488%	39	115	+206.806%
2025-09-11	9.4100	9.4100	9.4100	9.4100	-3.980%	20	76	+211.371%
2025-09-10	9.8000	9.8000	9.8000	9.8000	-7.981%	5	87	+198.980%
2025-09-08	10.6500	10.6500	10.6500	10.6500	+2.404%	8	82	+175.117%
2025-09-04	10.4000	10.4000	10.4000	10.4000	-4.587%	30	74	+181.731%
2025-09-03	10.9000	10.9000	10.9000	10.9000	+1.584%	10	74	+168.807%
2025-09-02	10.7300	10.7300	10.7300	10.7300	+0.846%	1	64	+173.066%
2025-08-27	10.6400	10.6400	10.6400	10.6400	-10.962%	1	63	+175.376%
2025-08-20	11.9500	11.9500	11.9500	11.9500	+7.658%	2	62	+145.188%
2025-08-18	11.1000	11.1000	11.1000	11.1000	+23.196%	30	60	+163.964%
2025-07-31	9.0100	9.0100	9.0100	9.0100	-7.113%	1	35	+225.194%
2025-07-18	9.7000	9.7000	9.7000	9.7000	-4.902%	1	34	+202.062%
2025-07-14	10.2000	10.2000	10.2000	10.2000	-20.000%	1	35	+187.255%
2025-06-27	12.7500	12.7500	12.7500	12.7500	-15.563%	1	36	+129.804%
2025-06-23	15.0000	15.1000	15.0000	15.1000	-0.330%	4	36	+94.040%
2025-06-20	16.1000	16.1000	15.1500	15.1500	-20.095%	34	40	+93.399%
2025-06-16	19.5800	19.5800	18.9600	18.9600	-11.650%	3	45	+54.536%
2025-06-13	21.4500	21.4600	21.4500	21.4600	-0.047%	10	44	+36.533%
2025-06-12	21.4700	21.4700	21.4700	21.4700	+8.654%	2	39	+36.469%
2025-06-10	19.7600	19.7600	19.7600	19.7600	+0.816%	1	37	+48.279%
2025-06-05	19.7800	19.7800	19.6000	19.6000	-3.448%	2	38	+49.490%
2025-06-03	20.8000	21.1300	20.3000	20.3000	-9.172%	8	36	+44.335%
2025-06-02	22.3500	22.3500	22.3500	22.3500	-2.529%	1	38	+31.096%
2025-05-30	22.9500	22.9500	22.9300	22.9300	+0.175%	4	39	+27.780%
2025-05-29	22.4000	23.0500	22.4000	22.8900	+8.227%	9	39	+28.003%
2025-05-27	21.1500	21.1500	21.1500	21.1500	-3.071%	2	38	+38.534%
2025-05-23	21.6000	21.8200	21.6000	21.8200	+6.180%	4	38	+34.280%
2025-05-22	20.4500	20.5500	20.4500	20.5500	-6.591%	14	38	+42.579%
2025-05-20	22.0000	22.0000	22.0000	22.0000	+0.779%	2	36	+33.182%
2025-05-16	21.8300	21.8300	21.8300	21.8300	-2.891%	2	34	+34.219%
2025-05-13	23.8600	23.8600	22.4800	22.4800	-28.973%	7	34	+30.338%
2025-05-08	31.6500	31.6500	31.6500	31.6500	-11.740%	1	31	-7.425%
2025-04-30	35.8600	35.8600	35.8600	35.8600	-15.325%	1	30	-18.293%
2025-04-17	42.3500	42.3500	42.3500	42.3500	-1.098%	1	31	-30.815%
2025-04-15	42.8200	42.8200	42.8200	42.8200	-1.223%	1	31	-31.574%
2025-04-14	43.3500	43.3500	43.3500	43.3500	-4.997%	1	32	-32.411%
2025-04-10	45.6300	45.6300	45.6300	45.6300	-10.582%	1	33	-35.788%
2025-04-09	51.0800	51.0800	51.0300	51.0300	+0.572%	14	32	-42.583%
2025-04-07	54.0000	54.0000	50.7400	50.7400	+34.768%	2	24	-42.255%
2025-03-27	37.8500	37.8500	37.6400	37.6500	+6.326%	15	24	-22.178%
2025-03-25	35.4100	35.4100	35.4100	35.4100	-14.982%	2	19	-17.255%
2025-03-11	41.6500	41.6500	41.6500	41.6500	+0.604%	1	17	-29.652%
2025-03-10	38.7800	41.4000	38.7800	41.4000	+22.485%	2	17	-29.227%
2025-03-05	33.8000	33.8000	33.8000	33.8000	+6.996%	1	16	-13.314%
2025-02-26	31.5400	31.6500	31.5400	31.5900	-3.394%	5	16	-7.249%
2025-02-25	32.7000	32.7000	32.7000	32.7000	+21.111%	3	16	-10.398%
2025-02-21	25.5300	27.0000	25.5300	27.0000	+5.882%	16	16	+8.519%
2025-01-23	25.4500	25.5000	25.4500	25.5000	-10.526%	2	13	+14.902%
2024-12-03	28.5000	28.5000	28.5000	28.5000	-2.497%	1	13	+2.807%
2024-12-02	29.2300	29.2300	29.2300	29.2300	-8.226%	1	13	+0.239%
2024-11-21	31.8500	31.8500	31.8500	31.8500	-0.655%	1	13	-8.006%
2024-11-08	32.0600	32.0600	32.0600	32.0600	-7.072%	2	12	-8.609%
2024-11-07	34.5000	34.5000	34.5000	34.5000	-27.885%	3	12	-15.072%
2024-10-31	47.8400	47.8400	47.8400	47.8400	+13.769%	1	12	-38.754%
2024-10-29	42.0500	42.0500	42.0500	42.0500	-5.229%	2	11	-30.321%
2024-10-18	44.3700	44.3700	44.3700	44.3700	-10.544%	4	11	-33.964%
2024-10-11	49.4000	49.6000	49.4000	49.6000	+0.711%	6	13	-40.927%
2024-09-27	49.2500	49.2500	49.2500	49.2500	-5.197%	2	12	-40.508%
2024-09-24	51.9500	51.9500	51.9500	51.9500	-5.545%	2	13	-43.600%
2024-09-13	55.2200	55.2200	54.8500	55.0000	-1.645%	6	13	-46.727%
2024-09-12	57.4300	57.4300	55.6000	55.9200	-2.544%	4	12	-47.604%
2024-09-11	57.3800	57.3800	57.3800	57.3800	-2.498%	2	11	-48.937%
2024-09-10	58.8500	58.8500	58.8500	58.8500	+0.926%	1	9	-50.212%
2024-09-06	57.2300	58.3100	57.2300	58.3100	+8.787%	6	8	-49.751%
2024-09-05	53.6000	53.6000	53.6000	53.6000	-0.741%	1	7	-45.336%
2024-09-04	54.0000	54.0000	54.0000	54.0000	+8.000%	1	7	-45.741%
2024-09-03	50.0000	50.0000	50.0000	50.0000	-4.653%	2	6	-41.400%
2024-08-06	52.4400	52.4400	52.4400	52.4400	+6.154%	1	4	-44.127%
2024-08-02	48.4200	49.4700	48.4200	49.4000	+19.151%	6	4	-40.688%
2024-07-18	41.4600	41.4600	41.4600	41.4600	+3.650%	1	1	-29.329%
2024-07-17	40.0000	40.0000	40.0000	40.0000	-5.213%	1	1	-26.750%
2024-07-10	42.2000	42.2000	42.2000	42.2000	0.000%	1	1	-30.569%
2024-06-05	42.2000	42.2000	42.2000	42.2000	-1.078%	1	1	-30.569%
2024-05-28	42.6600	42.6600	42.6600	42.6600	0.000%	1	1	-31.317%