Dark

COIN20261218P165
COIN Dec 18 2026 165.00 Put (COIN261218P00165000)
option OPRA

EOD

Sep 24, 2026

9.55-2.051%(-0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.2500	9.6000	9.2500	9.5500	-2.051%	15	995	0.000%
2026-09-23	10.3500	10.4000	9.7500	9.7500	-2.500%	8	996	-2.051%
2026-09-22	10.4500	10.4500	10.0000	10.0000	+0.503%	44	1,001	-4.500%
2026-09-21	9.6000	10.1000	9.5000	9.9500	-17.083%	16	1,023	-4.020%
2026-09-18	14.2800	14.5500	11.7800	12.0000	-33.957%	178	1,019	-20.417%
2026-09-17	19.3500	19.4600	18.1700	18.1700	-16.267%	29	1,046	-47.441%
2026-09-16	19.5000	22.7000	19.5000	21.7000	+11.282%	203	1,037	-55.991%
2026-09-15	17.0500	20.7000	17.0500	19.5000	+37.712%	41	893	-51.026%
2026-09-14	15.1500	15.1500	13.9400	14.1600	-19.039%	10	886	-32.556%
2026-09-11	17.5500	17.5500	16.7500	17.4900	-10.583%	21	895	-45.397%
2026-09-10	20.0500	20.0500	19.2500	19.5600	+3.165%	155	884	-51.176%
2026-09-09	17.6500	18.9600	17.6500	18.9600	+11.529%	10	869	-49.631%
2026-09-08	17.0000	17.0000	17.0000	17.0000	+4.744%	1	870	-43.824%
2026-09-04	16.2000	16.2300	16.2000	16.2300	+14.296%	2	870	-41.158%
2026-09-03	15.7300	15.7300	13.7000	14.2000	-24.548%	16	870	-32.746%
2026-09-02	18.8000	18.8200	18.7000	18.8200	-0.947%	4	875	-49.256%
2026-09-01	17.6500	19.0000	17.6500	19.0000	+25.911%	7	875	-49.737%
2026-08-31	17.9500	17.9500	15.0900	15.0900	-20.369%	13	869	-36.713%
2026-08-28	19.1000	19.1000	18.9500	18.9500	+23.052%	4	857	-49.604%
2026-08-27	15.4000	15.4000	15.4000	15.4000	-15.152%	1	857	-37.987%
2026-08-26	18.1800	18.4000	18.1500	18.1500	+7.396%	222	947	-47.383%
2026-08-25	16.9500	17.0300	16.9000	16.9000	-4.735%	4	791	-43.491%
2026-08-24	19.2000	19.2000	17.3600	17.7400	-5.889%	6	791	-46.167%
2026-08-21	18.5000	18.8500	18.2500	18.8500	-18.575%	27	796	-49.337%
2026-08-20	23.7600	23.7600	22.1000	23.1500	-16.275%	33	796	-58.747%
2026-08-19	27.9500	27.9500	25.5000	27.6500	-14.634%	28	788	-65.461%
2026-08-18	32.5000	32.5000	32.3900	32.3900	+5.265%	2	787	-70.516%
2026-08-17	31.6700	31.6800	30.7500	30.7700	-2.193%	11	787	-68.963%
2026-08-14	31.4000	31.4600	31.4000	31.4600	-2.024%	3	782	-69.644%
2026-08-13	33.2000	33.2000	32.1100	32.1100	-2.104%	2	783	-70.258%
2026-08-12	33.0000	33.0000	32.8000	32.8000	-1.826%	5	784	-70.884%
2026-08-11	33.2000	33.4100	33.2000	33.4100	+0.937%	7	783	-71.416%
2026-08-10	33.1000	33.1000	33.1000	33.1000	+3.115%	1	780	-71.148%
2026-08-07	32.5000	32.5000	32.1000	32.1000	-4.606%	3	780	-70.249%
2026-08-05	33.6500	33.6500	33.6500	33.6500	-2.605%	5	779	-71.620%
2026-08-03	34.5500	34.5500	34.5500	34.5500	-11.727%	2	774	-72.359%
2026-07-31	35.5000	39.1400	35.4200	39.1400	+31.696%	4	776	-75.600%
2026-07-30	30.3500	30.3500	29.7200	29.7200	-6.246%	5	776	-67.867%
2026-07-29	31.7000	31.7000	31.7000	31.7000	+6.806%	1	773	-69.874%
2026-07-28	30.0900	30.0900	29.6800	29.6800	-0.835%	2	772	-67.823%
2026-07-27	30.8500	30.8500	29.9300	29.9300	-0.233%	3	772	-68.092%
2026-07-22	27.8800	30.0000	27.2500	30.0000	+18.343%	13	773	-68.167%
2026-07-21	26.1000	26.3500	25.3500	25.3500	-23.529%	24	765	-62.327%
2026-07-20	31.7500	33.1500	31.3000	33.1500	-1.369%	22	764	-71.192%
2026-07-17	33.6100	33.6100	33.6100	33.6100	+6.868%	1	772	-71.586%
2026-07-16	32.2800	33.1000	31.2000	31.4500	+1.125%	16	772	-69.634%
2026-07-15	31.1000	31.1000	31.1000	31.1000	-7.413%	4	784	-69.293%
2026-07-14	33.4000	33.5900	33.4000	33.5900	+1.144%	2	784	-71.569%
2026-07-10	33.4500	33.4500	33.2100	33.2100	-2.064%	4	784	-71.244%
2026-07-09	33.7500	33.9100	33.7500	33.9100	+0.444%	2	782	-71.837%
2026-07-08	33.7600	33.7600	33.7600	33.7600	+6.498%	10	782	-71.712%
2026-07-06	31.7500	31.7500	31.7000	31.7000	-3.852%	2	783	-69.874%
2026-07-02	30.7800	32.9700	30.7800	32.9700	-2.166%	2	783	-71.034%
2026-07-01	33.7000	33.7000	33.6500	33.7000	-17.402%	11	783	-71.662%
2026-06-30	40.8000	40.8000	40.8000	40.8000	+6.974%	14	772	-76.593%
2026-06-29	38.1400	38.1400	38.1400	38.1400	-4.002%	2	759	-74.961%
2026-06-25	39.7300	39.7300	39.7300	39.7300	+5.947%	1	759	-75.963%
2026-06-24	35.8000	37.5000	35.7200	37.5000	+11.111%	4	760	-74.533%
2026-06-23	33.0500	33.7500	33.0500	33.7500	+8.347%	18	761	-71.704%
2026-06-22	31.3000	31.3500	31.1500	31.1500	-4.740%	11	754	-69.342%
2026-06-18	31.7000	32.7000	31.7000	32.7000	+5.484%	21	737	-70.795%
2026-06-16	31.0000	31.0000	31.0000	31.0000	+5.085%	1	737	-69.194%
2026-06-15	29.5000	29.5000	29.5000	29.5000	-17.065%	15	736	-67.627%
2026-06-12	35.5700	35.5700	35.5700	35.5700	-8.678%	1	736	-73.152%
2026-06-11	38.9500	38.9500	38.9500	38.9500	+2.231%	1	736	-75.481%
2026-06-10	38.0500	38.1000	38.0500	38.1000	+6.693%	2	737	-74.934%
2026-06-08	35.7100	35.7100	35.7100	35.7100	-14.406%	1	738	-73.257%
2026-06-05	39.6500	41.7200	39.0500	41.7200	+19.542%	34	738	-77.109%
2026-06-04	33.7000	35.1500	33.7000	34.9000	+1.898%	124	725	-72.636%
2026-06-03	32.3000	34.2500	32.1000	34.2500	+30.975%	41	708	-72.117%
2026-05-29	26.1500	26.1500	26.1500	26.1500	-6.607%	3	712	-63.480%
2026-05-28	31.1400	31.1400	27.8000	28.0000	-4.762%	5	709	-65.893%
2026-05-27	29.4000	29.4000	29.4000	29.4000	+10.112%	1	709	-67.517%
2026-05-26	26.3000	26.8500	26.3000	26.7000	+0.376%	21	709	-64.232%
2026-05-22	25.9000	26.6000	25.9000	26.6000	+9.917%	3	711	-64.098%
2026-05-21	24.2000	24.2000	24.2000	24.2000	-4.348%	1	712	-60.537%
2026-05-20	25.3000	25.3000	25.3000	25.3000	+2.388%	1	712	-62.253%
2026-05-19	26.0500	26.0500	24.7100	24.7100	-10.145%	16	714	-61.352%
2026-05-18	26.6000	27.5000	26.6000	27.5000	+12.613%	51	714	-65.273%
2026-05-15	24.4200	24.4200	24.4200	24.4200	+17.687%	1	714	-60.893%
2026-05-14	20.7500	20.7500	20.7500	20.7500	+0.096%	50	714	-53.976%
2026-05-11	20.7300	20.7300	20.7300	20.7300	-13.445%	1	664	-53.932%
2026-05-08	27.1500	27.1500	23.9500	23.9500	-8.518%	37	665	-60.125%
2026-05-07	25.6000	26.1800	25.6000	26.1800	+3.889%	9	661	-63.522%
2026-05-05	25.2000	25.2000	25.1500	25.2000	+4.132%	6	660	-62.103%
2026-05-04	26.0000	26.0000	24.2000	24.2000	-13.571%	9	660	-60.537%
2026-05-01	28.0000	28.0000	28.0000	28.0000	-1.478%	1	655	-65.893%
2026-04-30	29.8000	29.8000	28.4200	28.4200	-7.937%	9	655	-66.397%
2026-04-29	31.0000	31.0000	30.8700	30.8700	+19.651%	2	650	-69.064%
2026-04-23	25.8000	25.8000	25.8000	25.8000	-4.444%	5	650	-62.984%
2026-04-21	27.0000	27.0000	27.0000	27.0000	+10.429%	1	650	-64.630%
2026-04-20	24.8000	24.8000	24.4500	24.4500	+6.769%	3	650	-60.941%
2026-04-17	24.1000	24.1000	22.9000	22.9000	-16.969%	18	650	-58.297%
2026-04-15	27.9000	28.5000	27.5800	27.5800	-5.126%	239	649	-65.373%
2026-04-14	30.9000	30.9000	28.7600	29.0700	-13.353%	339	538	-67.148%
2026-04-13	33.6000	33.6000	33.5500	33.5500	-3.453%	2	383	-71.535%
2026-04-10	36.2500	36.2500	34.7500	34.7500	-0.430%	2	383	-72.518%
2026-04-09	34.9500	35.0000	34.9000	34.9000	+6.467%	31	384	-72.636%
2026-04-08	32.7800	32.7800	32.7800	32.7800	-11.165%	1	379	-70.866%
2026-04-07	36.8000	36.9000	36.8000	36.9000	+0.958%	2	379	-74.119%
2026-04-02	37.6800	37.6800	36.5500	36.5500	+0.302%	2	379	-73.871%
2026-03-31	37.5000	37.5000	36.4400	36.4400	-6.468%	3	379	-73.793%
2026-03-30	39.1800	39.1800	38.9600	38.9600	-1.167%	2	379	-75.488%
2026-03-27	39.4200	39.4200	39.4200	39.4200	+10.637%	1	381	-75.774%
2026-03-26	34.0000	35.6300	34.0000	35.6300	+12.044%	3	382	-73.197%
2026-03-25	31.8000	31.8000	31.8000	31.8000	-2.003%	1	382	-69.969%
2026-03-24	28.1500	32.6500	28.0000	32.4500	+13.462%	7	381	-70.570%
2026-03-19	28.6000	28.6000	28.6000	28.6000	+12.598%	1	378	-66.608%
2026-03-18	25.9000	25.9000	25.4000	25.4000	+1.804%	3	379	-62.402%
2026-03-17	25.0000	25.0500	24.9500	24.9500	-6.903%	7	377	-61.723%
2026-03-16	27.4000	27.4000	26.8000	26.8000	-8.532%	26	377	-64.366%
2026-03-13	28.5800	29.3000	28.5800	29.3000	+0.861%	3	386	-67.406%
2026-03-10	28.4000	29.0500	28.2000	29.0500	+1.930%	4	389	-67.126%
2026-03-09	28.4000	28.5000	28.4000	28.5000	-3.553%	2	389	-66.491%
2026-03-06	29.6000	29.6000	29.5500	29.5500	+14.981%	4	389	-67.682%
2026-03-05	25.7000	25.7000	25.7000	25.7000	-0.388%	1	389	-62.840%
2026-03-04	30.0000	30.0000	25.8000	25.8000	-25.390%	3	388	-62.984%
2026-02-27	35.3000	35.3000	34.5800	34.5800	+6.400%	2	386	-72.383%
2026-02-26	32.5000	32.5000	32.5000	32.5000	+1.309%	150	387	-70.615%
2026-02-25	35.0000	35.0000	32.0800	32.0800	-18.268%	2	386	-70.231%
2026-02-24	39.2500	39.2500	39.2500	39.2500	+0.641%	1	386	-75.669%
2026-02-23	39.0000	39.0000	39.0000	39.0000	+12.069%	1	385	-75.513%
2026-02-20	34.6600	34.9200	33.8700	34.8000	-10.540%	84	384	-72.557%
2026-02-19	38.9000	38.9000	38.9000	38.9000	+5.135%	2	344	-75.450%
2026-02-18	37.0000	37.0000	37.0000	37.0000	-0.270%	1	346	-74.189%
2026-02-17	37.1000	37.1000	37.1000	37.1000	-1.852%	10	346	-74.259%
2026-02-13	42.0000	42.0000	37.8000	37.8000	-13.895%	12	333	-74.735%
2026-02-12	43.9000	43.9000	43.9000	43.9000	+18.649%	25	333	-78.246%
2026-02-09	37.0000	37.0000	37.0000	37.0000	-6.613%	350	308	-74.189%
2026-02-06	40.3900	40.3900	39.6200	39.6200	-14.905%	2	658	-75.896%
2026-02-05	41.7800	46.5600	41.7800	46.5600	+26.076%	9	656	-79.489%
2026-02-04	36.9900	38.5500	36.9300	36.9300	+28.991%	519	647	-74.140%
2026-02-02	28.6300	28.6300	28.6300	28.6300	+8.612%	1	162	-66.643%
2026-01-29	26.3600	26.3600	26.3600	26.3600	+19.818%	1	161	-63.771%
2026-01-28	22.0000	22.0000	22.0000	22.0000	+4.662%	1	160	-56.591%
2026-01-26	21.0200	21.0200	21.0200	21.0200	+3.090%	10	159	-54.567%
2026-01-23	20.3000	20.4500	20.3000	20.3900	+2.824%	43	159	-53.163%
2026-01-21	19.3000	19.8300	19.3000	19.8300	+6.043%	2	124	-51.841%
2026-01-20	19.6700	19.6700	18.7000	18.7000	+7.163%	3	124	-48.930%
2026-01-09	17.4500	17.4500	17.4500	17.4500	+4.366%	21	124	-45.272%
2026-01-06	16.5000	16.7200	16.5000	16.7200	-12.000%	11	123	-42.883%
2025-12-29	19.0000	19.0000	19.0000	19.0000	+7.955%	10	113	-49.737%
2025-12-22	17.6000	17.6000	17.6000	17.6000	-8.333%	3	100	-45.739%
2025-12-19	19.0000	19.2000	19.0000	19.2000	-1.790%	9	100	-50.260%
2025-12-18	19.5500	19.5500	19.5500	19.5500	+5.108%	1	97	-51.151%
2025-12-17	18.7500	18.7500	18.6000	18.6000	0.000%	13	96	-48.656%
2025-12-16	18.6000	18.6000	18.6000	18.6000	0.000%	4	87	-48.656%
2025-12-15	19.1000	19.1000	18.6000	18.6000	+12.387%	10	83	-48.656%
2025-12-10	16.5500	16.5500	16.5500	16.5500	+3.438%	1	80	-42.296%
2025-12-09	15.7400	16.0000	15.7400	16.0000	-4.363%	2	80	-40.313%
2025-12-08	17.3100	17.3100	16.7000	16.7300	-6.275%	10	81	-42.917%
2025-12-05	17.7000	18.0000	17.7000	17.8500	+4.082%	10	84	-46.499%
2025-12-04	17.1500	17.1500	17.1500	17.1500	-4.457%	4	81	-44.315%
2025-12-03	17.9500	17.9500	17.9500	17.9500	+1.127%	2	85	-46.797%
2025-11-28	17.7500	17.7500	17.7500	17.7500	-11.471%	1	87	-46.197%
2025-11-26	20.3000	20.3000	20.0500	20.0500	-9.317%	2	87	-52.369%
2025-11-25	22.1100	22.1100	22.1100	22.1100	+3.560%	1	87	-56.807%
2025-11-24	21.3500	21.3500	21.3500	21.3500	-10.482%	2	87	-55.269%
2025-11-21	23.8000	23.8500	23.8000	23.8500	+3.516%	5	87	-59.958%
2025-11-20	23.0400	23.0400	23.0400	23.0400	+11.845%	1	91	-58.550%
2025-11-17	20.6000	20.6000	20.6000	20.6000	+10.753%	4	91	-53.641%
2025-11-14	18.4900	18.6000	18.4900	18.6000	+23.260%	14	89	-48.656%
2025-11-04	15.0900	15.0900	15.0900	15.0900	+66.740%	1	85	-36.713%
2025-10-06	9.5000	9.5000	9.0500	9.0500	-4.737%	14	84	+5.525%
2025-10-02	9.5000	9.5000	9.5000	9.5000	-13.949%	1	77	+0.526%
2025-09-22	11.0400	11.0400	11.0400	11.0400	+7.184%	1	77	-13.496%
2025-09-19	10.1700	10.3000	10.1700	10.3000	-12.712%	2	77	-7.282%
2025-09-09	12.0100	12.0100	11.8000	11.8000	-14.801%	2	77	-19.068%
2025-09-05	13.8500	13.8500	13.8500	13.8500	+9.921%	1	76	-31.047%
2025-08-11	12.6000	12.6000	12.6000	12.6000	-12.195%	1	76	-24.206%
2025-08-01	14.0500	14.3500	14.0500	14.3500	+31.651%	2	77	-33.449%
2025-07-21	10.9000	10.9000	10.9000	10.9000	-2.504%	1	78	-12.385%
2025-07-17	11.1800	11.1800	11.1800	11.1800	-4.851%	1	77	-14.580%
2025-07-10	11.7500	11.7500	11.7500	11.7500	-13.793%	1	77	-18.723%
2025-06-26	13.6300	13.6300	13.6300	13.6300	-10.033%	1	78	-29.934%
2025-06-25	15.7500	15.7500	15.1500	15.1500	-1.431%	132	78	-36.964%
2025-06-24	15.3700	15.3700	15.3700	15.3700	-20.031%	1	43	-37.866%
2025-06-18	19.2200	19.2200	19.2200	19.2200	-26.837%	1	44	-50.312%
2025-06-13	25.9500	26.2700	25.9500	26.2700	+4.370%	8	44	-63.647%
2025-06-12	25.2000	25.2000	25.1700	25.1700	-3.192%	16	44	-62.058%
2025-05-14	26.1900	26.1900	26.0000	26.0000	-34.211%	3	36	-63.269%
2025-05-07	39.5200	39.5200	39.5200	39.5200	+1.333%	10	37	-75.835%
2025-04-28	39.0000	39.0000	39.0000	39.0000	-0.814%	1	47	-75.513%
2025-04-25	39.3200	39.3200	39.3200	39.3200	-6.247%	2	47	-75.712%
2025-04-23	42.0000	42.1700	41.9400	41.9400	-26.704%	12	47	-77.229%
2025-04-09	57.6500	57.8700	57.2200	57.2200	+8.207%	13	55	-83.310%
2025-04-08	52.8800	52.8800	52.8800	52.8800	-11.793%	10	46	-81.940%
2025-04-04	60.1500	60.1500	59.9500	59.9500	+22.823%	6	36	-84.070%
2025-04-01	48.8100	48.8100	48.8100	48.8100	-5.407%	2	39	-80.434%
2025-03-31	51.6000	51.6000	51.6000	51.6000	+14.489%	1	37	-81.492%
2025-03-19	45.0700	45.0700	45.0700	45.0700	-5.593%	1	38	-78.811%
2025-03-13	47.7400	47.7400	47.7400	47.7400	+5.039%	1	37	-79.996%
2025-03-12	45.4500	45.4500	45.4500	45.4500	-1.389%	3	37	-78.988%
2025-03-11	48.5500	48.5500	46.0900	46.0900	+13.943%	2	37	-79.280%
2025-03-03	40.4500	40.4500	40.4500	40.4500	+27.804%	2	36	-76.391%
2025-02-21	31.2600	31.6500	31.2600	31.6500	+15.301%	6	38	-69.826%
2025-02-13	27.4500	27.4500	27.4500	27.4500	-6.664%	1	38	-65.209%
2025-02-10	29.4100	29.4100	29.4100	29.4100	+3.193%	6	38	-67.528%
2025-01-24	28.5000	28.5000	28.5000	28.5000	-18.850%	2	40	-66.491%
2025-01-10	35.1200	35.1200	35.1200	35.1200	+13.694%	2	39	-72.808%
2025-01-06	30.8900	30.8900	30.8900	30.8900	-11.869%	4	37	-69.084%
2025-01-02	35.0500	35.0500	35.0500	35.0500	+14.730%	2	37	-72.753%
2024-12-16	30.5500	30.5500	30.5500	30.5500	-2.083%	1	35	-68.740%
2024-12-04	31.2000	31.2000	31.2000	31.2000	-5.769%	1	35	-69.391%
2024-12-02	33.1100	33.1100	33.1100	33.1100	+2.986%	1	35	-71.157%
2024-11-12	32.1500	32.1500	32.1500	32.1500	-15.127%	1	36	-70.295%
2024-11-07	40.0500	40.5500	37.8800	37.8800	-14.492%	21	37	-74.789%
2024-11-06	44.3000	44.3000	44.3000	44.3000	-9.610%	1	27	-78.442%
2024-10-18	49.0100	49.0100	49.0100	49.0100	-11.694%	2	28	-80.514%
2024-10-11	55.8500	55.8500	55.5000	55.5000	-5.128%	4	29	-82.793%
2024-10-10	59.7500	59.7500	58.5000	58.5000	+1.739%	2	30	-83.675%
2024-10-07	57.5000	57.5000	57.5000	57.5000	-4.326%	1	31	-83.391%
2024-10-02	60.1000	60.1000	60.1000	60.1000	-1.894%	1	32	-84.110%
2024-09-13	61.2600	61.2600	61.2600	61.2600	-4.356%	2	31	-84.411%
2024-09-06	61.6300	64.0500	61.6300	64.0500	+15.823%	4	30	-85.090%
2024-08-30	55.3000	55.3000	55.3000	55.3000	+8.050%	4	30	-82.731%
2024-08-23	51.1800	51.1800	51.1800	51.1800	-1.860%	2	30	-81.340%
2024-08-15	52.1500	52.1500	52.1500	52.1500	-7.535%	5	29	-81.687%
2024-08-12	56.4000	56.4000	56.4000	56.4000	-1.226%	3	34	-83.067%
2024-08-08	57.1000	57.1000	57.1000	57.1000	-1.670%	3	35	-83.275%
2024-08-06	58.0700	58.0700	58.0700	58.0700	-2.403%	1	32	-83.554%
2024-08-05	59.5000	59.5000	59.5000	59.5000	+34.281%	5	31	-83.950%
2024-07-29	44.3100	44.3100	44.3100	44.3100	+2.807%	8	26	-78.447%
2024-07-22	43.1000	43.1000	43.1000	43.1000	-6.406%	1	18	-77.842%
2024-06-27	46.0500	46.0500	46.0500	46.0500	+1.881%	1	19	-79.262%
2024-06-12	44.9800	45.2000	44.8800	45.2000	-11.338%	12	18	-78.872%
2024-05-21	50.9800	50.9800	50.9800	50.9800	-3.355%	1	6	-81.267%
2024-05-20	52.7500	52.7500	52.7500	52.7500	-5.381%	1	7	-81.896%
2024-05-01	55.7500	55.7500	55.7500	55.7500	+11.836%	1	6	-82.870%
2024-04-26	49.8500	49.8500	49.8500	49.8500	+3.854%	2	5	-80.843%
2024-04-12	48.0000	48.0000	48.0000	48.0000	-0.146%	2	4	-80.104%
2024-04-09	48.0700	48.0700	48.0700	48.0700	+2.255%	1	3	-80.133%
2024-04-03	47.0100	47.0100	47.0100	47.0100	-1.858%	2	4	-79.685%
2024-04-02	47.9000	47.9000	47.9000	47.9000	+6.444%	1	2	-80.063%
2024-03-26	45.0000	45.0000	45.0000	45.0000	0.000%	2	1	-78.778%