Dark

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

EOD

Aug 3, 2026

34.55-11.727%(-4.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	34.5500	34.5500	34.5500	34.5500	-11.727%	2	774	0.000%
2026-07-31	35.5000	39.1400	35.4200	39.1400	+31.696%	4	776	-11.727%
2026-07-30	30.3500	30.3500	29.7200	29.7200	-6.246%	5	776	+16.252%
2026-07-29	31.7000	31.7000	31.7000	31.7000	+6.806%	1	773	+8.991%
2026-07-28	30.0900	30.0900	29.6800	29.6800	-0.835%	2	772	+16.408%
2026-07-27	30.8500	30.8500	29.9300	29.9300	-0.233%	3	772	+15.436%
2026-07-22	27.8800	30.0000	27.2500	30.0000	+18.343%	13	773	+15.167%
2026-07-21	26.1000	26.3500	25.3500	25.3500	-23.529%	24	765	+36.292%
2026-07-20	31.7500	33.1500	31.3000	33.1500	-1.369%	22	764	+4.223%
2026-07-17	33.6100	33.6100	33.6100	33.6100	+6.868%	1	772	+2.797%
2026-07-16	32.2800	33.1000	31.2000	31.4500	+1.125%	16	772	+9.857%
2026-07-15	31.1000	31.1000	31.1000	31.1000	-7.413%	4	784	+11.093%
2026-07-14	33.4000	33.5900	33.4000	33.5900	+1.144%	2	784	+2.858%
2026-07-10	33.4500	33.4500	33.2100	33.2100	-2.064%	4	784	+4.035%
2026-07-09	33.7500	33.9100	33.7500	33.9100	+0.444%	2	782	+1.887%
2026-07-08	33.7600	33.7600	33.7600	33.7600	+6.498%	10	782	+2.340%
2026-07-06	31.7500	31.7500	31.7000	31.7000	-3.852%	2	783	+8.991%
2026-07-02	30.7800	32.9700	30.7800	32.9700	-2.166%	2	783	+4.792%
2026-07-01	33.7000	33.7000	33.6500	33.7000	-17.402%	11	783	+2.522%
2026-06-30	40.8000	40.8000	40.8000	40.8000	+6.974%	14	772	-15.319%
2026-06-29	38.1400	38.1400	38.1400	38.1400	-4.002%	2	759	-9.413%
2026-06-25	39.7300	39.7300	39.7300	39.7300	+5.947%	1	759	-13.038%
2026-06-24	35.8000	37.5000	35.7200	37.5000	+11.111%	4	760	-7.867%
2026-06-23	33.0500	33.7500	33.0500	33.7500	+8.347%	18	761	+2.370%
2026-06-22	31.3000	31.3500	31.1500	31.1500	-4.740%	11	754	+10.915%
2026-06-18	31.7000	32.7000	31.7000	32.7000	+5.484%	21	737	+5.657%
2026-06-16	31.0000	31.0000	31.0000	31.0000	+5.085%	1	737	+11.452%
2026-06-15	29.5000	29.5000	29.5000	29.5000	-17.065%	15	736	+17.119%
2026-06-12	35.5700	35.5700	35.5700	35.5700	-8.678%	1	736	-2.868%
2026-06-11	38.9500	38.9500	38.9500	38.9500	+2.231%	1	736	-11.297%
2026-06-10	38.0500	38.1000	38.0500	38.1000	+6.693%	2	737	-9.318%
2026-06-08	35.7100	35.7100	35.7100	35.7100	-14.406%	1	738	-3.248%
2026-06-05	39.6500	41.7200	39.0500	41.7200	+19.542%	34	738	-17.186%
2026-06-04	33.7000	35.1500	33.7000	34.9000	+1.898%	124	725	-1.003%
2026-06-03	32.3000	34.2500	32.1000	34.2500	+30.975%	41	708	+0.876%
2026-05-29	26.1500	26.1500	26.1500	26.1500	-6.607%	3	712	+32.122%
2026-05-28	31.1400	31.1400	27.8000	28.0000	-4.762%	5	709	+23.393%
2026-05-27	29.4000	29.4000	29.4000	29.4000	+10.112%	1	709	+17.517%
2026-05-26	26.3000	26.8500	26.3000	26.7000	+0.376%	21	709	+29.401%
2026-05-22	25.9000	26.6000	25.9000	26.6000	+9.917%	3	711	+29.887%
2026-05-21	24.2000	24.2000	24.2000	24.2000	-4.348%	1	712	+42.769%
2026-05-20	25.3000	25.3000	25.3000	25.3000	+2.388%	1	712	+36.561%
2026-05-19	26.0500	26.0500	24.7100	24.7100	-10.145%	16	714	+39.822%
2026-05-18	26.6000	27.5000	26.6000	27.5000	+12.613%	51	714	+25.636%
2026-05-15	24.4200	24.4200	24.4200	24.4200	+17.687%	1	714	+41.482%
2026-05-14	20.7500	20.7500	20.7500	20.7500	+0.096%	50	714	+66.506%
2026-05-11	20.7300	20.7300	20.7300	20.7300	-13.445%	1	664	+66.667%
2026-05-08	27.1500	27.1500	23.9500	23.9500	-8.518%	37	665	+44.259%
2026-05-07	25.6000	26.1800	25.6000	26.1800	+3.889%	9	661	+31.971%
2026-05-05	25.2000	25.2000	25.1500	25.2000	+4.132%	6	660	+37.103%
2026-05-04	26.0000	26.0000	24.2000	24.2000	-13.571%	9	660	+42.769%
2026-05-01	28.0000	28.0000	28.0000	28.0000	-1.478%	1	655	+23.393%
2026-04-30	29.8000	29.8000	28.4200	28.4200	-7.937%	9	655	+21.569%
2026-04-29	31.0000	31.0000	30.8700	30.8700	+19.651%	2	650	+11.921%
2026-04-23	25.8000	25.8000	25.8000	25.8000	-4.444%	5	650	+33.915%
2026-04-21	27.0000	27.0000	27.0000	27.0000	+10.429%	1	650	+27.963%
2026-04-20	24.8000	24.8000	24.4500	24.4500	+6.769%	3	650	+41.309%
2026-04-17	24.1000	24.1000	22.9000	22.9000	-16.969%	18	650	+50.873%
2026-04-15	27.9000	28.5000	27.5800	27.5800	-5.126%	239	649	+25.272%
2026-04-14	30.9000	30.9000	28.7600	29.0700	-13.353%	339	538	+18.851%
2026-04-13	33.6000	33.6000	33.5500	33.5500	-3.453%	2	383	+2.981%
2026-04-10	36.2500	36.2500	34.7500	34.7500	-0.430%	2	383	-0.576%
2026-04-09	34.9500	35.0000	34.9000	34.9000	+6.467%	31	384	-1.003%
2026-04-08	32.7800	32.7800	32.7800	32.7800	-11.165%	1	379	+5.400%
2026-04-07	36.8000	36.9000	36.8000	36.9000	+0.958%	2	379	-6.369%
2026-04-02	37.6800	37.6800	36.5500	36.5500	+0.302%	2	379	-5.472%
2026-03-31	37.5000	37.5000	36.4400	36.4400	-6.468%	3	379	-5.187%
2026-03-30	39.1800	39.1800	38.9600	38.9600	-1.167%	2	379	-11.319%
2026-03-27	39.4200	39.4200	39.4200	39.4200	+10.637%	1	381	-12.354%
2026-03-26	34.0000	35.6300	34.0000	35.6300	+12.044%	3	382	-3.031%
2026-03-25	31.8000	31.8000	31.8000	31.8000	-2.003%	1	382	+8.648%
2026-03-24	28.1500	32.6500	28.0000	32.4500	+13.462%	7	381	+6.471%
2026-03-19	28.6000	28.6000	28.6000	28.6000	+12.598%	1	378	+20.804%
2026-03-18	25.9000	25.9000	25.4000	25.4000	+1.804%	3	379	+36.024%
2026-03-17	25.0000	25.0500	24.9500	24.9500	-6.903%	7	377	+38.477%
2026-03-16	27.4000	27.4000	26.8000	26.8000	-8.532%	26	377	+28.918%
2026-03-13	28.5800	29.3000	28.5800	29.3000	+0.861%	3	386	+17.918%
2026-03-10	28.4000	29.0500	28.2000	29.0500	+1.930%	4	389	+18.933%
2026-03-09	28.4000	28.5000	28.4000	28.5000	-3.553%	2	389	+21.228%
2026-03-06	29.6000	29.6000	29.5500	29.5500	+14.981%	4	389	+16.920%
2026-03-05	25.7000	25.7000	25.7000	25.7000	-0.388%	1	389	+34.436%
2026-03-04	30.0000	30.0000	25.8000	25.8000	-25.390%	3	388	+33.915%
2026-02-27	35.3000	35.3000	34.5800	34.5800	+6.400%	2	386	-0.087%
2026-02-26	32.5000	32.5000	32.5000	32.5000	+1.309%	150	387	+6.308%
2026-02-25	35.0000	35.0000	32.0800	32.0800	-18.268%	2	386	+7.700%
2026-02-24	39.2500	39.2500	39.2500	39.2500	+0.641%	1	386	-11.975%
2026-02-23	39.0000	39.0000	39.0000	39.0000	+12.069%	1	385	-11.410%
2026-02-20	34.6600	34.9200	33.8700	34.8000	-10.540%	84	384	-0.718%
2026-02-19	38.9000	38.9000	38.9000	38.9000	+5.135%	2	344	-11.183%
2026-02-18	37.0000	37.0000	37.0000	37.0000	-0.270%	1	346	-6.622%
2026-02-17	37.1000	37.1000	37.1000	37.1000	-1.852%	10	346	-6.873%
2026-02-13	42.0000	42.0000	37.8000	37.8000	-13.895%	12	333	-8.598%
2026-02-12	43.9000	43.9000	43.9000	43.9000	+18.649%	25	333	-21.298%
2026-02-09	37.0000	37.0000	37.0000	37.0000	-6.613%	350	308	-6.622%
2026-02-06	40.3900	40.3900	39.6200	39.6200	-14.905%	2	658	-12.797%
2026-02-05	41.7800	46.5600	41.7800	46.5600	+26.076%	9	656	-25.795%
2026-02-04	36.9900	38.5500	36.9300	36.9300	+28.991%	519	647	-6.445%
2026-02-02	28.6300	28.6300	28.6300	28.6300	+8.612%	1	162	+20.678%
2026-01-29	26.3600	26.3600	26.3600	26.3600	+19.818%	1	161	+31.070%
2026-01-28	22.0000	22.0000	22.0000	22.0000	+4.662%	1	160	+57.045%
2026-01-26	21.0200	21.0200	21.0200	21.0200	+3.090%	10	159	+64.367%
2026-01-23	20.3000	20.4500	20.3000	20.3900	+2.824%	43	159	+69.446%
2026-01-21	19.3000	19.8300	19.3000	19.8300	+6.043%	2	124	+74.231%
2026-01-20	19.6700	19.6700	18.7000	18.7000	+7.163%	3	124	+84.759%
2026-01-09	17.4500	17.4500	17.4500	17.4500	+4.366%	21	124	+97.994%
2026-01-06	16.5000	16.7200	16.5000	16.7200	-12.000%	11	123	+106.639%
2025-12-29	19.0000	19.0000	19.0000	19.0000	+7.955%	10	113	+81.842%
2025-12-22	17.6000	17.6000	17.6000	17.6000	-8.333%	3	100	+96.307%
2025-12-19	19.0000	19.2000	19.0000	19.2000	-1.790%	9	100	+79.948%
2025-12-18	19.5500	19.5500	19.5500	19.5500	+5.108%	1	97	+76.726%
2025-12-17	18.7500	18.7500	18.6000	18.6000	0.000%	13	96	+85.753%
2025-12-16	18.6000	18.6000	18.6000	18.6000	0.000%	4	87	+85.753%
2025-12-15	19.1000	19.1000	18.6000	18.6000	+12.387%	10	83	+85.753%
2025-12-10	16.5500	16.5500	16.5500	16.5500	+3.438%	1	80	+108.761%
2025-12-09	15.7400	16.0000	15.7400	16.0000	-4.363%	2	80	+115.938%
2025-12-08	17.3100	17.3100	16.7000	16.7300	-6.275%	10	81	+106.515%
2025-12-05	17.7000	18.0000	17.7000	17.8500	+4.082%	10	84	+93.557%
2025-12-04	17.1500	17.1500	17.1500	17.1500	-4.457%	4	81	+101.458%
2025-12-03	17.9500	17.9500	17.9500	17.9500	+1.127%	2	85	+92.479%
2025-11-28	17.7500	17.7500	17.7500	17.7500	-11.471%	1	87	+94.648%
2025-11-26	20.3000	20.3000	20.0500	20.0500	-9.317%	2	87	+72.319%
2025-11-25	22.1100	22.1100	22.1100	22.1100	+3.560%	1	87	+56.264%
2025-11-24	21.3500	21.3500	21.3500	21.3500	-10.482%	2	87	+61.827%
2025-11-21	23.8000	23.8500	23.8000	23.8500	+3.516%	5	87	+44.864%
2025-11-20	23.0400	23.0400	23.0400	23.0400	+11.845%	1	91	+49.957%
2025-11-17	20.6000	20.6000	20.6000	20.6000	+10.753%	4	91	+67.718%
2025-11-14	18.4900	18.6000	18.4900	18.6000	+23.260%	14	89	+85.753%
2025-11-04	15.0900	15.0900	15.0900	15.0900	+66.740%	1	85	+128.960%
2025-10-06	9.5000	9.5000	9.0500	9.0500	-4.737%	14	84	+281.768%
2025-10-02	9.5000	9.5000	9.5000	9.5000	-13.949%	1	77	+263.684%
2025-09-22	11.0400	11.0400	11.0400	11.0400	+7.184%	1	77	+212.953%
2025-09-19	10.1700	10.3000	10.1700	10.3000	-12.712%	2	77	+235.437%
2025-09-09	12.0100	12.0100	11.8000	11.8000	-14.801%	2	77	+192.797%
2025-09-05	13.8500	13.8500	13.8500	13.8500	+9.921%	1	76	+149.458%
2025-08-11	12.6000	12.6000	12.6000	12.6000	-12.195%	1	76	+174.206%
2025-08-01	14.0500	14.3500	14.0500	14.3500	+31.651%	2	77	+140.767%
2025-07-21	10.9000	10.9000	10.9000	10.9000	-2.504%	1	78	+216.972%
2025-07-17	11.1800	11.1800	11.1800	11.1800	-4.851%	1	77	+209.034%
2025-07-10	11.7500	11.7500	11.7500	11.7500	-13.793%	1	77	+194.043%
2025-06-26	13.6300	13.6300	13.6300	13.6300	-10.033%	1	78	+153.485%
2025-06-25	15.7500	15.7500	15.1500	15.1500	-1.431%	132	78	+128.053%
2025-06-24	15.3700	15.3700	15.3700	15.3700	-20.031%	1	43	+124.789%
2025-06-18	19.2200	19.2200	19.2200	19.2200	-26.837%	1	44	+79.761%
2025-06-13	25.9500	26.2700	25.9500	26.2700	+4.370%	8	44	+31.519%
2025-06-12	25.2000	25.2000	25.1700	25.1700	-3.192%	16	44	+37.267%
2025-05-14	26.1900	26.1900	26.0000	26.0000	-34.211%	3	36	+32.885%
2025-05-07	39.5200	39.5200	39.5200	39.5200	+1.333%	10	37	-12.576%
2025-04-28	39.0000	39.0000	39.0000	39.0000	-0.814%	1	47	-11.410%
2025-04-25	39.3200	39.3200	39.3200	39.3200	-6.247%	2	47	-12.131%
2025-04-23	42.0000	42.1700	41.9400	41.9400	-26.704%	12	47	-17.620%
2025-04-09	57.6500	57.8700	57.2200	57.2200	+8.207%	13	55	-39.619%
2025-04-08	52.8800	52.8800	52.8800	52.8800	-11.793%	10	46	-34.663%
2025-04-04	60.1500	60.1500	59.9500	59.9500	+22.823%	6	36	-42.369%
2025-04-01	48.8100	48.8100	48.8100	48.8100	-5.407%	2	39	-29.215%
2025-03-31	51.6000	51.6000	51.6000	51.6000	+14.489%	1	37	-33.043%
2025-03-19	45.0700	45.0700	45.0700	45.0700	-5.593%	1	38	-23.341%
2025-03-13	47.7400	47.7400	47.7400	47.7400	+5.039%	1	37	-27.629%
2025-03-12	45.4500	45.4500	45.4500	45.4500	-1.389%	3	37	-23.982%
2025-03-11	48.5500	48.5500	46.0900	46.0900	+13.943%	2	37	-25.038%
2025-03-03	40.4500	40.4500	40.4500	40.4500	+27.804%	2	36	-14.586%
2025-02-21	31.2600	31.6500	31.2600	31.6500	+15.301%	6	38	+9.163%
2025-02-13	27.4500	27.4500	27.4500	27.4500	-6.664%	1	38	+25.865%
2025-02-10	29.4100	29.4100	29.4100	29.4100	+3.193%	6	38	+17.477%
2025-01-24	28.5000	28.5000	28.5000	28.5000	-18.850%	2	40	+21.228%
2025-01-10	35.1200	35.1200	35.1200	35.1200	+13.694%	2	39	-1.623%
2025-01-06	30.8900	30.8900	30.8900	30.8900	-11.869%	4	37	+11.848%
2025-01-02	35.0500	35.0500	35.0500	35.0500	+14.730%	2	37	-1.427%
2024-12-16	30.5500	30.5500	30.5500	30.5500	-2.083%	1	35	+13.093%
2024-12-04	31.2000	31.2000	31.2000	31.2000	-5.769%	1	35	+10.737%
2024-12-02	33.1100	33.1100	33.1100	33.1100	+2.986%	1	35	+4.349%
2024-11-12	32.1500	32.1500	32.1500	32.1500	-15.127%	1	36	+7.465%
2024-11-07	40.0500	40.5500	37.8800	37.8800	-14.492%	21	37	-8.791%
2024-11-06	44.3000	44.3000	44.3000	44.3000	-9.610%	1	27	-22.009%
2024-10-18	49.0100	49.0100	49.0100	49.0100	-11.694%	2	28	-29.504%
2024-10-11	55.8500	55.8500	55.5000	55.5000	-5.128%	4	29	-37.748%
2024-10-10	59.7500	59.7500	58.5000	58.5000	+1.739%	2	30	-40.940%
2024-10-07	57.5000	57.5000	57.5000	57.5000	-4.326%	1	31	-39.913%
2024-10-02	60.1000	60.1000	60.1000	60.1000	-1.894%	1	32	-42.512%
2024-09-13	61.2600	61.2600	61.2600	61.2600	-4.356%	2	31	-43.601%
2024-09-06	61.6300	64.0500	61.6300	64.0500	+15.823%	4	30	-46.058%
2024-08-30	55.3000	55.3000	55.3000	55.3000	+8.050%	4	30	-37.523%
2024-08-23	51.1800	51.1800	51.1800	51.1800	-1.860%	2	30	-32.493%
2024-08-15	52.1500	52.1500	52.1500	52.1500	-7.535%	5	29	-33.749%
2024-08-12	56.4000	56.4000	56.4000	56.4000	-1.226%	3	34	-38.741%
2024-08-08	57.1000	57.1000	57.1000	57.1000	-1.670%	3	35	-39.492%
2024-08-06	58.0700	58.0700	58.0700	58.0700	-2.403%	1	32	-40.503%
2024-08-05	59.5000	59.5000	59.5000	59.5000	+34.281%	5	31	-41.933%
2024-07-29	44.3100	44.3100	44.3100	44.3100	+2.807%	8	26	-22.027%
2024-07-22	43.1000	43.1000	43.1000	43.1000	-6.406%	1	18	-19.838%
2024-06-27	46.0500	46.0500	46.0500	46.0500	+1.881%	1	19	-24.973%
2024-06-12	44.9800	45.2000	44.8800	45.2000	-11.338%	12	18	-23.562%
2024-05-21	50.9800	50.9800	50.9800	50.9800	-3.355%	1	6	-32.228%
2024-05-20	52.7500	52.7500	52.7500	52.7500	-5.381%	1	7	-34.502%
2024-05-01	55.7500	55.7500	55.7500	55.7500	+11.836%	1	6	-38.027%
2024-04-26	49.8500	49.8500	49.8500	49.8500	+3.854%	2	5	-30.692%
2024-04-12	48.0000	48.0000	48.0000	48.0000	-0.146%	2	4	-28.021%
2024-04-09	48.0700	48.0700	48.0700	48.0700	+2.255%	1	3	-28.126%
2024-04-03	47.0100	47.0100	47.0100	47.0100	-1.858%	2	4	-26.505%
2024-04-02	47.9000	47.9000	47.9000	47.9000	+6.444%	1	2	-27.871%
2024-03-26	45.0000	45.0000	45.0000	45.0000	0.000%	2	1	-23.222%