Dark

COIN20261218P170
COIN Dec 18 2026 170.00 Put (COIN261218P00170000)
option OPRA

EOD

Jul 31, 2026

38.96+16.125%(+5.41)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	42.6200	42.8500	38.9600	38.9600	+16.125%	19	2,368	0.000%
2026-07-30	33.7000	33.9500	33.5500	33.5500	+2.131%	55	2,352	+16.125%
2026-07-29	32.8500	32.8500	32.8500	32.8500	-0.485%	2	2,328	+18.600%
2026-07-28	33.0100	33.0100	33.0100	33.0100	+3.545%	5	2,326	+18.025%
2026-07-27	33.5000	33.5000	31.8800	31.8800	-13.252%	7	2,323	+22.208%
2026-07-24	37.1500	37.1500	36.7500	36.7500	+30.319%	2	2,330	+6.014%
2026-07-21	30.0000	30.0000	27.7900	28.2000	-19.082%	25	2,330	+38.156%
2026-07-20	34.8000	34.9500	34.7500	34.8500	-5.607%	16	2,340	+11.793%
2026-07-17	36.9200	36.9200	36.9200	36.9200	+7.638%	1	2,339	+5.525%
2026-07-16	34.3000	34.3000	34.3000	34.3000	-6.412%	13	2,339	+13.586%
2026-07-14	36.6500	36.6500	36.6500	36.6500	-2.188%	1	2,345	+6.303%
2026-07-13	36.3200	37.4700	36.3200	37.4700	+3.594%	5	2,344	+3.977%
2026-07-10	36.1700	36.1700	36.1700	36.1700	-1.712%	1	2,340	+7.714%
2026-07-09	36.8500	36.8500	36.8000	36.8000	-0.190%	2	2,339	+5.870%
2026-07-08	36.8700	36.8700	36.8700	36.8700	+3.684%	1	2,340	+5.669%
2026-07-07	35.5600	35.5600	35.5600	35.5600	+6.723%	3	2,340	+9.561%
2026-07-06	33.5800	33.6000	33.3200	33.3200	+0.970%	3	2,343	+16.927%
2026-07-02	33.0000	33.4600	33.0000	33.0000	-8.206%	17	2,344	+18.061%
2026-07-01	36.8000	36.8000	35.9500	35.9500	-15.808%	13	2,344	+8.373%
2026-06-30	43.0000	43.0000	42.7000	42.7000	+3.641%	5	2,340	-8.759%
2026-06-29	41.2000	41.2000	41.2000	41.2000	-2.670%	300	2,334	-5.437%
2026-06-26	45.9000	45.9000	42.2600	42.3300	-3.795%	3	2,041	-7.961%
2026-06-25	42.8100	44.0000	42.8100	44.0000	+5.062%	10	2,040	-11.455%
2026-06-24	40.0500	42.6500	40.0500	41.8800	+14.270%	6	2,033	-6.972%
2026-06-23	37.2000	37.2000	36.6000	36.6500	+8.112%	13	2,031	+6.303%
2026-06-22	30.9500	34.0500	30.8200	33.9000	-4.749%	13	2,027	+14.926%
2026-06-18	34.1000	35.6000	33.6500	35.5900	+9.105%	73	2,020	+9.469%
2026-06-16	33.3100	33.3800	32.6200	32.6200	-2.627%	12	2,020	+19.436%
2026-06-15	34.0500	34.0500	32.0000	33.5000	-11.842%	65	2,028	+16.299%
2026-06-12	39.5000	39.5000	38.0000	38.0000	-8.938%	2	2,006	+2.526%
2026-06-11	41.7300	41.7300	41.7300	41.7300	+1.164%	1	2,006	-6.638%
2026-06-10	39.6500	41.2500	39.6500	41.2500	-2.941%	14	2,007	-5.552%
2026-06-09	38.8000	42.5000	38.8000	42.5000	+5.328%	4	1,997	-8.329%
2026-06-08	40.3500	40.3500	40.3500	40.3500	-9.224%	1	1,995	-3.445%
2026-06-05	42.7900	44.8000	42.7900	44.4500	+21.117%	46	1,994	-12.351%
2026-06-04	37.4500	38.0000	36.7000	36.7000	-1.344%	69	1,992	+6.158%
2026-06-03	35.6000	37.2000	35.6000	37.2000	+11.045%	15	1,994	+4.731%
2026-06-02	32.6000	33.5000	32.3500	33.5000	+13.367%	7	2,000	+16.299%
2026-06-01	31.0000	32.3000	29.5500	29.5500	+5.160%	3	1,994	+31.844%
2026-05-29	29.9000	29.9000	28.0000	28.1000	-7.566%	79	1,993	+38.648%
2026-05-28	33.4100	33.4100	30.4000	30.4000	-5.296%	3	2,037	+28.158%
2026-05-27	31.0500	32.1000	31.0500	32.1000	+3.548%	8	2,036	+21.371%
2026-05-26	28.9800	31.0000	28.9800	31.0000	+7.639%	7	2,036	+25.677%
2026-05-22	28.0300	28.8000	28.0300	28.8000	+0.348%	6	2,029	+35.278%
2026-05-19	29.8100	29.8100	28.0000	28.7000	-2.081%	1,595	2,029	+35.749%
2026-05-18	29.6000	29.6000	29.3100	29.3100	+5.054%	6	599	+32.924%
2026-05-15	26.2800	28.3000	26.2800	27.9000	+23.179%	3	599	+39.642%
2026-05-14	26.5700	26.5700	22.2000	22.6500	-12.582%	7	600	+72.009%
2026-05-13	25.9100	25.9100	25.9100	25.9100	+2.008%	5	588	+50.367%
2026-05-12	24.5200	25.4500	24.5200	25.4000	+10.724%	9	588	+53.386%
2026-05-11	26.4400	26.4400	22.4000	22.9400	-13.759%	19	588	+69.834%
2026-05-08	28.7500	28.7500	26.4000	26.6000	-5.941%	18	577	+46.466%
2026-05-07	27.8500	28.2800	27.8500	28.2800	+3.590%	4	575	+37.765%
2026-05-06	27.3000	27.3000	27.3000	27.3000	+0.037%	5	577	+42.711%
2026-05-05	27.9600	28.2500	27.2900	27.2900	+4.280%	4	573	+42.763%
2026-05-04	27.4500	27.4500	26.1700	26.1700	-11.017%	5	575	+48.873%
2026-05-01	29.4100	29.4100	29.4100	29.4100	-13.754%	1	573	+32.472%
2026-04-29	34.1000	34.1000	34.1000	34.1000	+16.581%	1	573	+14.252%
2026-04-27	29.2500	29.2500	29.2500	29.2500	-0.847%	1	572	+33.197%
2026-04-23	29.5000	29.5000	29.5000	29.5000	+3.400%	1	572	+32.068%
2026-04-21	26.0000	28.5300	26.0000	28.5300	+1.170%	6	572	+36.558%
2026-04-20	28.2000	28.2000	28.2000	28.2000	+7.429%	1	572	+38.156%
2026-04-17	26.9000	26.9000	24.5000	26.2500	-16.401%	11	573	+48.419%
2026-04-15	30.0000	31.4000	30.0000	31.4000	-2.028%	5	573	+24.076%
2026-04-14	31.5000	32.0500	31.5000	32.0500	-10.724%	3	573	+21.560%
2026-04-13	35.9000	35.9000	35.9000	35.9000	-5.127%	1	571	+8.524%
2026-04-10	37.8400	37.8400	37.8400	37.8400	-5.518%	1	570	+2.960%
2026-03-31	40.7200	40.7200	40.0000	40.0500	+0.125%	3	569	-2.722%
2026-03-27	40.0000	40.0000	40.0000	40.0000	+4.439%	1	569	-2.600%
2026-03-26	38.2600	38.3900	38.2000	38.3000	+9.742%	6	568	+1.723%
2026-03-24	30.2000	34.9000	30.2000	34.9000	+21.815%	5	569	+11.633%
2026-03-23	29.3500	29.3500	28.6000	28.6500	-4.020%	22	567	+35.986%
2026-03-20	29.5000	29.8500	29.5000	29.8500	+8.348%	2	587	+30.519%
2026-03-18	27.7000	27.7000	27.5500	27.5500	+3.145%	4	587	+41.416%
2026-03-17	27.8000	27.8000	26.7100	26.7100	-9.458%	14	586	+45.863%
2026-03-16	28.7500	29.5000	28.6500	29.5000	-6.349%	13	577	+32.068%
2026-03-13	29.9000	31.5000	29.9000	31.5000	-1.192%	22	575	+23.683%
2026-03-09	31.8800	31.8800	31.8800	31.8800	+8.694%	5	575	+22.208%
2026-03-05	27.7500	29.3300	27.7500	29.3300	+4.975%	7	570	+32.833%
2026-03-04	30.6000	30.6000	27.7500	27.9400	-26.667%	17	569	+39.442%
2026-03-03	38.1000	38.1000	38.1000	38.1000	+8.764%	20	571	+2.257%
2026-03-02	35.1100	35.1100	35.0000	35.0300	-7.328%	6	551	+11.219%
2026-02-27	37.8000	37.8000	37.8000	37.8000	+7.509%	4	547	+3.069%
2026-02-26	35.1600	35.1600	35.1600	35.1600	+2.657%	1	551	+10.808%
2026-02-25	34.2500	34.2500	34.2500	34.2500	-18.800%	1	551	+13.752%
2026-02-24	42.1800	42.1800	42.1800	42.1800	+0.716%	1	551	-7.634%
2026-02-23	41.8800	41.8800	41.8800	41.8800	+3.561%	5	550	-6.972%
2026-02-19	40.4400	40.4400	40.4400	40.4400	+2.640%	3	555	-3.660%
2026-02-18	37.9500	39.4000	37.9500	39.4000	-1.990%	39	552	-1.117%
2026-02-17	41.9600	41.9600	40.2000	40.2000	-2.427%	2	518	-3.085%
2026-02-13	42.0500	43.0000	40.4300	41.2000	-21.344%	14	514	-5.437%
2026-02-12	52.3800	52.3800	52.3800	52.3800	+15.502%	1	514	-25.620%
2026-02-11	45.1200	45.3500	45.1200	45.3500	+13.233%	5	513	-14.090%
2026-02-10	41.0000	41.0000	40.0500	40.0500	-6.947%	3	516	-2.722%
2026-02-09	43.0400	43.0400	43.0400	43.0400	-8.581%	5	514	-9.480%
2026-02-05	45.0000	47.0800	44.2300	47.0800	+18.739%	9	509	-17.247%
2026-02-04	38.3000	42.0500	38.0000	39.6500	+11.096%	311	510	-1.740%
2026-02-03	31.9800	35.6900	31.9800	35.6900	+12.872%	2	207	+9.162%
2026-02-02	31.0500	31.6200	30.9300	31.6200	+9.412%	11	206	+23.213%
2026-01-30	28.5000	28.9000	28.5000	28.9000	+0.522%	2	200	+34.810%
2026-01-29	25.1500	28.7500	25.0500	28.7500	+23.021%	4	200	+35.513%
2026-01-26	23.3700	23.3700	23.3700	23.3700	+12.899%	1	202	+66.709%
2026-01-20	20.7000	20.7000	20.7000	20.7000	+21.053%	1	201	+88.213%
2026-01-13	17.5500	17.5500	17.1000	17.1000	-10.984%	3	200	+127.836%
2026-01-08	18.8000	19.2200	18.8000	19.2100	+13.000%	4	201	+102.811%
2026-01-05	18.0200	18.0200	17.0000	17.0000	-20.930%	2	199	+129.176%
2025-12-31	21.5000	21.5000	21.5000	21.5000	+7.500%	1	198	+81.209%
2025-12-23	20.0000	20.0000	20.0000	20.0000	+4.987%	10	198	+94.800%
2025-12-22	19.0500	19.0500	19.0500	19.0500	-12.009%	4	189	+104.514%
2025-12-19	20.9000	21.6500	20.9000	21.6500	+6.388%	7	185	+79.954%
2025-12-18	20.3200	20.3500	20.3200	20.3500	-0.780%	5	180	+91.450%
2025-12-17	20.0500	20.5100	20.0500	20.5100	+2.550%	17	175	+89.956%
2025-12-16	20.4500	20.4500	20.0000	20.0000	0.000%	5	166	+94.800%
2025-12-15	19.9000	20.0000	19.9000	20.0000	+4.167%	4	164	+94.800%
2025-12-11	19.2000	19.2000	19.2000	19.2000	+5.495%	4	161	+102.917%
2025-12-10	18.2500	18.2500	18.2000	18.2000	+3.704%	3	157	+114.066%
2025-12-09	17.0000	17.5500	17.0000	17.5500	-3.306%	8	155	+121.994%
2025-12-08	18.1500	18.1500	18.1500	18.1500	-2.156%	6	147	+114.656%
2025-12-05	19.6500	19.6500	18.5000	18.5500	+0.815%	7	141	+110.027%
2025-12-04	18.5500	18.5500	18.4000	18.4000	-16.364%	4	139	+111.739%
2025-12-01	22.0000	22.0000	22.0000	22.0000	+12.417%	7	135	+77.091%
2025-11-28	19.5700	19.5700	19.5700	19.5700	-17.426%	1	128	+99.080%
2025-11-25	23.7000	23.7000	23.4500	23.7000	+6.517%	29	127	+64.388%
2025-11-24	22.2500	22.2500	22.2500	22.2500	-17.163%	1	130	+75.101%
2025-11-20	26.8000	26.8600	26.8000	26.8600	+16.529%	3	131	+45.048%
2025-11-17	20.6500	23.0500	20.6500	23.0500	+20.052%	2	129	+69.024%
2025-11-14	19.2000	19.2000	19.2000	19.2000	+23.473%	1	129	+102.917%
2025-11-10	15.3100	15.5500	15.0000	15.5500	+8.741%	7	128	+150.547%
2025-11-03	14.3000	14.3000	14.3000	14.3000	+21.392%	1	122	+172.448%
2025-10-28	11.7800	11.7800	11.7800	11.7800	-14.638%	1	122	+230.730%
2025-10-15	13.8000	13.8000	13.8000	13.8000	+6.894%	1	123	+182.319%
2025-10-10	12.9400	12.9400	12.9100	12.9100	+31.066%	55	122	+201.782%
2025-10-06	10.0000	10.0000	9.8500	9.8500	-1.204%	10	138	+295.533%
2025-10-03	10.0500	10.4000	9.8300	9.9700	-18.943%	67	138	+290.772%
2025-09-11	12.3000	12.3000	12.3000	12.3000	-10.480%	1	100	+216.748%
2025-08-12	14.0000	14.0000	13.7400	13.7400	-8.155%	2	99	+183.552%
2025-08-08	15.1500	15.1500	14.9600	14.9600	-5.853%	2	98	+160.428%
2025-08-01	15.8900	15.8900	15.8900	15.8900	+25.712%	3	98	+145.186%
2025-07-23	12.6400	12.6400	12.6400	12.6400	+13.771%	1	95	+208.228%
2025-07-21	11.1100	11.1100	11.1100	11.1100	-8.182%	1	94	+250.675%
2025-07-18	12.1000	12.1000	12.1000	12.1000	-1.546%	1	95	+221.983%
2025-07-15	12.2900	12.2900	12.2900	12.2900	-4.729%	1	96	+217.006%
2025-07-10	12.9500	13.6000	12.6300	12.9000	-19.676%	18	96	+202.016%
2025-07-02	16.0600	16.0600	16.0600	16.0600	+7.067%	1	90	+142.590%
2025-06-26	15.0000	15.0000	15.0000	15.0000	-25.669%	1	90	+159.733%
2025-06-20	20.1200	20.1800	20.1200	20.1800	-7.346%	4	91	+93.062%
2025-06-18	21.7800	21.7800	21.7800	21.7800	-22.848%	1	92	+78.880%
2025-06-13	28.1000	28.2300	28.1000	28.2300	+1.656%	12	92	+38.009%
2025-06-12	27.2700	27.7700	27.2700	27.7700	+6.808%	2	92	+40.295%
2025-06-04	26.0000	26.0000	26.0000	26.0000	+1.089%	1	93	+49.846%
2025-06-03	25.7200	25.7200	25.7200	25.7200	-12.068%	10	93	+51.477%
2025-05-30	28.9000	29.2500	28.9000	29.2500	+2.993%	4	96	+33.197%
2025-05-28	28.4000	28.4000	28.4000	28.4000	+10.206%	10	97	+37.183%
2025-05-22	25.7900	25.7900	25.7700	25.7700	-12.496%	2	94	+51.184%
2025-05-15	29.4500	29.4500	29.4500	29.4500	+6.395%	2	93	+32.292%
2025-05-14	27.6800	27.6800	27.6800	27.6800	-1.530%	2	93	+40.751%
2025-05-13	31.7200	31.7200	28.1100	28.1100	-37.072%	38	93	+38.598%
2025-04-23	45.0500	45.0500	44.4900	44.6700	-3.541%	4	122	-12.783%
2025-04-22	48.4500	48.4500	46.3100	46.3100	-8.024%	8	122	-15.871%
2025-04-17	50.3500	50.3500	50.3500	50.3500	-7.155%	1	126	-22.622%
2025-04-10	58.2300	58.2300	54.2300	54.2300	-5.010%	21	126	-28.158%
2025-04-09	60.2000	60.2000	57.0900	57.0900	-4.452%	20	106	-31.757%
2025-04-08	55.7000	60.9900	55.7000	59.7500	-1.484%	121	86	-34.795%
2025-04-04	60.6700	63.4700	60.6500	60.6500	+10.594%	6	54	-35.763%
2025-03-31	54.8400	54.8400	54.8400	54.8400	+9.680%	7	57	-28.957%
2025-03-28	48.4300	51.0200	48.4200	50.0000	+11.757%	12	50	-22.080%
2025-03-26	44.7400	44.7400	44.7400	44.7400	-3.369%	1	49	-12.919%
2025-03-17	48.2400	48.2400	46.3000	46.3000	-10.080%	8	48	-15.853%
2025-03-13	51.4900	51.4900	51.4900	51.4900	+2.774%	3	41	-24.335%
2025-03-12	50.1800	50.2700	50.1000	50.1000	-5.756%	8	41	-22.236%
2025-03-10	44.4000	54.1000	44.4000	53.1600	+31.911%	10	40	-26.712%
2025-02-25	39.9500	40.3000	39.9500	40.3000	+15.143%	5	37	-3.325%
2025-02-24	35.0000	35.0000	35.0000	35.0000	+4.634%	2	37	+11.314%
2025-02-21	32.0000	33.4500	32.0000	33.4500	+15.345%	4	36	+16.472%
2025-02-14	29.2500	29.2500	29.0000	29.0000	+0.799%	4	34	+34.345%
2025-02-13	28.7700	28.7700	28.7700	28.7700	-7.373%	1	34	+35.419%
2025-02-12	31.0600	31.0600	31.0600	31.0600	+1.836%	1	34	+25.435%
2025-01-24	30.5000	30.5000	30.5000	30.5000	-15.254%	20	33	+27.738%
2024-12-26	35.9900	35.9900	35.9900	35.9900	+14.984%	5	41	+8.252%
2024-12-05	31.3000	31.3000	31.3000	31.3000	-10.902%	10	41	+24.473%
2024-12-02	35.1300	35.1300	35.1300	35.1300	-0.340%	1	31	+10.902%
2024-11-11	35.2500	35.2500	35.2500	35.2500	-17.254%	1	30	+10.525%
2024-11-06	46.5800	46.5800	42.6000	42.6000	-25.459%	18	30	-8.545%
2024-10-31	56.7400	57.1500	56.7400	57.1500	+15.455%	6	40	-31.829%
2024-10-30	49.5000	49.5000	49.5000	49.5000	-6.955%	1	34	-21.293%
2024-10-16	53.2000	53.2000	53.2000	53.2000	-5.085%	1	33	-26.767%
2024-10-15	54.7000	56.1300	54.7000	56.0500	+1.669%	6	34	-30.491%
2024-10-14	56.8300	56.8300	55.1300	55.1300	-5.437%	2	36	-29.331%
2024-10-11	58.3000	58.3000	58.3000	58.3000	-5.265%	2	36	-33.173%
2024-10-07	61.1700	61.5400	61.1700	61.5400	+1.217%	2	35	-36.692%
2024-09-23	60.8000	60.8000	60.8000	60.8000	+0.496%	1	35	-35.921%
2024-09-19	61.4700	61.4700	60.5000	60.5000	-9.997%	2	34	-35.603%
2024-09-06	67.2200	67.2200	67.2200	67.2200	+4.460%	4	32	-42.041%
2024-09-05	64.3500	64.3500	64.3500	64.3500	+4.634%	1	34	-39.456%
2024-09-04	61.5000	61.5000	61.5000	61.5000	+2.415%	10	35	-36.650%
2024-09-03	59.0200	60.3900	59.0200	60.0500	+6.661%	11	25	-35.121%
2024-08-28	56.3000	56.3000	56.3000	56.3000	+4.086%	1	14	-30.799%
2024-08-26	54.0900	54.0900	54.0900	54.0900	+0.148%	1	13	-27.972%
2024-08-23	54.0100	54.0100	54.0100	54.0100	-3.260%	2	14	-27.865%
2024-08-15	55.8300	55.8300	55.8300	55.8300	-7.428%	1	13	-30.217%
2024-08-06	60.3100	60.3100	60.3100	60.3100	-4.799%	1	12	-35.400%
2024-08-05	65.5400	65.5400	61.2000	63.3500	+35.363%	11	11	-38.500%
2024-07-19	46.8000	46.8000	46.8000	46.8000	-2.804%	2	1	-16.752%
2024-07-18	48.1500	48.1500	48.1500	48.1500	-3.700%	1	2	-19.086%
2024-07-09	50.0000	50.0000	50.0000	50.0000	-0.596%	1	2	-22.080%
2024-07-08	50.3000	50.3000	50.3000	50.3000	+4.357%	1	2	-22.545%
2024-07-01	48.2000	48.2000	48.2000	48.2000	-8.190%	10	1	-19.170%
2024-06-21	52.5000	52.5000	52.5000	52.5000	+0.962%	20	10	-25.790%
2024-06-03	52.0000	52.0000	52.0000	52.0000	-0.763%	1	1	-25.077%
2024-05-31	52.4000	52.4000	52.4000	52.4000	+3.312%	2	2	-25.649%
2024-05-28	49.6300	50.7200	49.6300	50.7200	-14.237%	4	2	-23.186%
2024-04-30	59.1300	59.1400	59.1300	59.1400	+3.374%	4	4	-34.122%
2024-04-29	56.9000	57.2100	56.9000	57.2100	+13.896%	5	4	-31.900%
2024-04-09	50.2300	50.2300	50.2300	50.2300	0.000%	1	1	-22.437%