Dark

COIN20261218P175
COIN Dec 18 2026 175.00 Put (COIN261218P00175000)
option OPRA

EOD

Aug 3, 2026

41.73-9.577%(-4.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	43.5100	43.5100	41.7300	41.7300	-9.577%	2	525	0.000%
2026-07-31	47.0500	47.0500	46.1500	46.1500	+31.294%	3	524	-9.577%
2026-07-30	35.8000	37.2000	35.1500	35.1500	-1.042%	24	525	+18.720%
2026-07-29	35.5200	35.5200	35.5200	35.5200	-0.671%	1	530	+17.483%
2026-07-28	35.7600	35.7600	35.7600	35.7600	+1.678%	1	529	+16.695%
2026-07-27	37.2000	37.2000	35.1700	35.1700	-9.936%	21	529	+18.652%
2026-07-24	39.0500	39.0500	39.0500	39.0500	+1.402%	1	520	+6.863%
2026-07-23	38.5100	38.5100	38.5100	38.5100	+24.026%	2	519	+8.361%
2026-07-21	30.7500	31.0500	30.7500	31.0500	-17.857%	9	519	+34.396%
2026-07-20	37.9000	38.2000	37.3000	37.8000	-6.667%	17	520	+10.397%
2026-07-17	40.4000	40.5000	40.4000	40.5000	+8.000%	2	527	+3.037%
2026-07-16	37.4500	37.7000	37.4500	37.5000	-3.969%	13	529	+11.280%
2026-07-14	39.0500	39.0500	39.0500	39.0500	-1.563%	1	537	+6.863%
2026-07-13	39.6700	39.6700	39.6700	39.6700	-0.949%	1	537	+5.193%
2026-07-09	40.0000	40.0500	40.0000	40.0500	+11.840%	2	536	+4.195%
2026-07-06	37.4500	37.5500	35.8100	35.8100	-9.685%	21	536	+16.532%
2026-07-01	39.7000	39.7000	39.6500	39.6500	-13.560%	11	536	+5.246%
2026-06-29	45.8700	45.8700	45.8700	45.8700	+1.325%	1	536	-9.026%
2026-06-26	45.2700	45.2700	45.2700	45.2700	-2.645%	1	535	-7.820%
2026-06-25	46.5000	46.5000	46.5000	46.5000	+2.198%	9	534	-10.258%
2026-06-24	43.2500	45.5000	43.2500	45.5000	+14.322%	4	538	-8.286%
2026-06-23	39.8000	39.8500	39.7500	39.8000	+7.278%	12	538	+4.849%
2026-06-22	35.0000	37.1000	35.0000	37.1000	-3.711%	12	526	+12.480%
2026-06-18	38.5000	38.5300	38.5000	38.5300	+9.929%	20	503	+8.305%
2026-06-15	35.4500	35.4500	35.0500	35.0500	-12.375%	3	503	+19.058%
2026-06-12	43.2200	43.2200	40.0000	40.0000	-10.213%	7	501	+4.325%
2026-06-10	43.0000	44.5500	42.9000	44.5500	+3.484%	21	504	-6.330%
2026-06-09	42.0000	43.4000	42.0000	43.0500	-10.499%	8	492	-3.066%
2026-06-05	48.1000	48.1000	48.1000	48.1000	+18.037%	4	487	-13.243%
2026-06-04	39.8000	40.7500	39.8000	40.7500	+1.368%	41	487	+2.405%
2026-06-03	40.0000	40.2000	39.5500	40.2000	+11.512%	25	510	+3.806%
2026-06-02	36.0500	36.0500	36.0500	36.0500	+17.427%	4	515	+15.756%
2026-05-29	30.5200	30.7000	30.5200	30.7000	-6.545%	3	513	+35.928%
2026-05-28	34.8500	34.8500	32.8500	32.8500	-6.009%	7	512	+27.032%
2026-05-27	34.7400	34.9500	34.7400	34.9500	+12.742%	2	510	+19.399%
2026-05-22	31.0000	31.0000	31.0000	31.0000	+6.602%	1	509	+34.613%
2026-05-20	29.0800	29.0800	29.0800	29.0800	-3.324%	1	509	+43.501%
2026-05-19	30.6400	30.6400	30.0800	30.0800	+11.407%	21	488	+38.730%
2026-05-14	27.0000	27.0000	27.0000	27.0000	-2.174%	2	488	+54.556%
2026-05-13	28.5000	28.5000	27.6000	27.6000	+10.621%	11	480	+51.196%
2026-05-11	26.7900	26.7900	24.9500	24.9500	-10.893%	7	480	+67.255%
2026-05-08	33.0000	33.0000	28.0000	28.0000	-6.667%	5	479	+49.036%
2026-05-07	30.0000	30.0000	30.0000	30.0000	+2.041%	2	476	+39.100%
2026-05-06	29.0000	29.4000	29.0000	29.4000	-3.002%	5	474	+41.939%
2026-05-05	30.3100	30.3100	30.3100	30.3100	+5.536%	1	471	+37.677%
2026-05-04	28.7200	28.7200	28.7200	28.7200	-17.637%	1	470	+45.299%
2026-04-30	34.8700	34.8700	34.8700	34.8700	-2.051%	1	471	+19.673%
2026-04-29	36.7000	36.9000	35.0500	35.6000	+10.388%	14	471	+17.219%
2026-04-28	32.2000	32.2500	32.2000	32.2500	+6.788%	27	469	+29.395%
2026-04-27	30.2000	30.2000	30.2000	30.2000	+4.861%	1	442	+38.179%
2026-04-20	28.8000	28.8000	28.8000	28.8000	+2.857%	10	441	+44.896%
2026-04-17	27.4500	28.2200	26.5500	28.0000	-7.834%	25	441	+49.036%
2026-04-16	32.4100	32.5900	30.3800	30.3800	-5.211%	10	438	+37.360%
2026-04-15	32.0500	32.0500	32.0500	32.0500	-7.504%	1	433	+30.203%
2026-04-14	34.3200	34.6500	34.3200	34.6500	-16.807%	2	433	+20.433%
2026-04-10	41.7000	41.8000	41.6500	41.6500	+5.230%	44	433	+0.192%
2026-04-09	39.3500	39.5800	39.3500	39.5800	-0.777%	2	423	+5.432%
2026-04-07	39.9600	39.9600	39.8900	39.8900	+2.361%	2	423	+4.613%
2026-04-06	38.9700	38.9700	38.9700	38.9700	-10.228%	1	423	+7.082%
2026-03-31	43.2900	43.4700	43.2900	43.4100	-4.299%	5	422	-3.870%
2026-03-27	43.4200	45.4600	43.4200	45.3600	+14.981%	6	425	-8.003%
2026-03-26	39.4500	39.4500	39.4500	39.4500	+3.408%	10	423	+5.779%
2026-03-25	35.3100	38.1500	35.3100	38.1500	+3.697%	4	433	+9.384%
2026-03-24	38.4000	38.4000	36.7900	36.7900	+20.821%	6	436	+13.428%
2026-03-23	30.5000	30.5000	30.4500	30.4500	-6.365%	2	432	+37.044%
2026-03-20	32.5200	32.5200	32.5200	32.5200	-0.123%	1	433	+28.321%
2026-03-19	33.1000	34.0000	32.5600	32.5600	+7.246%	7	433	+28.163%
2026-03-18	30.2500	30.9500	30.1000	30.3600	-3.466%	7	434	+37.451%
2026-03-17	31.4500	31.4500	31.4500	31.4500	+0.095%	5	436	+32.687%
2026-03-16	32.0700	32.0700	30.9500	31.4200	-7.370%	14	436	+32.813%
2026-03-13	32.7900	33.9200	32.7900	33.9200	-0.732%	10	437	+23.025%
2026-03-11	34.1700	34.1700	34.1700	34.1700	+1.095%	5	442	+22.125%
2026-03-10	32.8000	34.0000	32.8000	33.8000	-1.025%	4	442	+23.462%
2026-03-09	34.1500	34.1500	34.1500	34.1500	+3.485%	2	443	+22.196%
2026-03-06	33.0000	33.0000	33.0000	33.0000	+13.014%	1	443	+26.455%
2026-03-05	29.2000	29.2000	29.2000	29.2000	-5.195%	1	443	+42.911%
2026-03-04	30.8000	30.8000	30.8000	30.8000	-17.801%	5	442	+35.487%
2026-03-02	35.9500	37.4800	35.9500	37.4700	-6.442%	62	442	+11.369%
2026-02-27	40.3000	40.3000	39.9500	40.0500	+7.690%	3	397	+4.195%
2026-02-26	37.1900	37.1900	37.1900	37.1900	+0.243%	1	395	+12.208%
2026-02-25	40.9500	40.9500	37.0800	37.1000	-16.291%	17	394	+12.480%
2026-02-23	44.3200	44.3200	44.3200	44.3200	+0.750%	2	394	-5.844%
2026-02-18	43.9900	43.9900	43.9900	43.9900	+4.118%	1	392	-5.138%
2026-02-17	42.1500	43.1800	41.8700	42.2500	-8.411%	112	392	-1.231%
2026-02-13	45.9500	46.1300	45.9500	46.1300	-17.374%	2	361	-9.538%
2026-02-12	49.8000	56.1400	49.8000	55.8300	+14.218%	24	361	-25.255%
2026-02-11	49.8000	50.7900	48.8800	48.8800	+12.887%	10	372	-14.628%
2026-02-09	43.5000	43.5000	43.3000	43.3000	-4.309%	2	366	-3.626%
2026-02-06	48.8500	49.5000	44.9900	45.2500	-12.796%	28	366	-7.779%
2026-02-05	45.0500	51.8900	45.0500	51.8900	+19.700%	12	349	-19.580%
2026-02-04	39.4000	43.3500	39.4000	43.3500	+12.335%	15	341	-3.737%
2026-02-03	36.0000	38.5900	36.0000	38.5900	+15.886%	6	331	+8.137%
2026-02-02	33.3000	33.3000	33.3000	33.3000	+7.697%	1	328	+25.315%
2026-01-30	30.9200	30.9200	30.9200	30.9200	+23.680%	1	327	+34.961%
2026-01-27	26.9900	26.9900	25.0000	25.0000	+8.932%	12	327	+66.920%
2026-01-21	22.9500	22.9500	22.9500	22.9500	+1.549%	1	316	+81.830%
2026-01-20	22.8000	23.4200	22.6000	22.6000	+9.976%	5	317	+84.646%
2026-01-16	20.6000	20.6000	20.5500	20.5500	+14.167%	31	286	+103.066%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-7.692%	1	286	+131.833%
2026-01-13	19.0000	19.5400	19.0000	19.5000	-6.475%	3	287	+114.000%
2026-01-09	21.0000	21.2000	20.8500	20.8500	+0.725%	3	287	+100.144%
2026-01-07	21.0100	21.0100	20.5300	20.7000	+1.970%	22	286	+101.594%
2026-01-06	19.0000	20.3000	19.0000	20.3000	-15.063%	2	265	+105.567%
2025-12-31	23.4800	23.9000	23.4800	23.9000	+6.459%	44	250	+74.603%
2025-12-29	22.4500	22.4500	22.4500	22.4500	+0.673%	1	250	+85.880%
2025-12-26	22.3000	22.3000	22.3000	22.3000	+3.721%	20	250	+87.130%
2025-12-24	22.5000	22.5000	21.5000	21.5000	-3.371%	11	219	+94.093%
2025-12-23	22.4000	22.4000	21.9000	22.2500	+7.229%	34	219	+87.551%
2025-12-22	20.5500	20.7500	20.5500	20.7500	-8.831%	20	200	+101.108%
2025-12-19	22.7600	22.7600	22.7600	22.7600	+5.860%	5	180	+83.348%
2025-12-18	21.5000	21.5000	21.5000	21.5000	-2.273%	1	177	+94.093%
2025-12-17	22.0000	22.0000	22.0000	22.0000	+0.917%	7	178	+89.682%
2025-12-16	21.7000	22.0200	21.7000	21.8000	+1.395%	32	171	+91.422%
2025-12-15	21.7500	21.7500	21.5000	21.5000	+4.369%	9	169	+94.093%
2025-12-11	20.7500	20.7500	20.6000	20.6000	+5.371%	6	164	+102.573%
2025-12-10	19.5500	19.5500	19.5500	19.5500	-0.255%	5	158	+113.453%
2025-12-08	19.7500	19.7500	19.6000	19.6000	-5.815%	18	153	+112.908%
2025-12-05	21.1500	21.2000	20.7000	20.8100	+4.311%	20	148	+100.529%
2025-12-04	20.1500	20.1500	19.9500	19.9500	-5.000%	5	135	+109.173%
2025-12-03	21.9000	21.9000	21.0000	21.0000	-12.754%	2	130	+98.714%
2025-11-24	25.7000	25.7000	24.0700	24.0700	-9.511%	20	128	+73.369%
2025-11-21	26.6000	26.6000	26.6000	26.6000	-4.659%	19	134	+56.880%
2025-11-20	27.9500	27.9500	27.8500	27.9000	+3.333%	22	115	+49.570%
2025-11-19	27.0000	27.0000	27.0000	27.0000	+15.880%	1	108	+54.556%
2025-11-18	23.3000	23.3000	23.3000	23.3000	-2.265%	1	107	+79.099%
2025-11-17	23.8400	23.8400	23.8400	23.8400	+58.933%	4	106	+75.042%
2025-11-03	15.0000	15.0000	15.0000	15.0000	+38.122%	1	103	+178.200%
2025-10-09	10.8600	10.8600	10.8600	10.8600	-2.949%	1	103	+284.254%
2025-10-03	11.1900	11.1900	11.1900	11.1900	-7.444%	1	103	+272.922%
2025-09-18	12.0900	12.0900	12.0900	12.0900	-18.586%	1	103	+245.161%
2025-08-22	14.8500	14.8500	14.8500	14.8500	+3.412%	1	103	+181.010%
2025-08-18	14.3600	14.3600	14.3600	14.3600	-7.534%	1	102	+190.599%
2025-08-15	15.5300	15.5300	15.5300	15.5300	+3.258%	1	102	+168.706%
2025-08-13	13.5100	15.3700	13.5100	15.0400	-2.211%	4	101	+177.460%
2025-08-12	15.3800	15.3800	15.3800	15.3800	-8.452%	1	104	+171.326%
2025-08-08	15.9000	16.8000	15.9000	16.8000	+31.250%	4	104	+148.393%
2025-07-31	12.8000	12.8000	12.8000	12.8000	-5.882%	1	102	+226.016%
2025-07-23	13.6000	13.6000	13.6000	13.6000	+7.680%	1	103	+206.838%
2025-07-21	11.9800	12.6300	11.9800	12.6300	-0.551%	2	103	+230.404%
2025-07-17	12.7000	12.7000	12.7000	12.7000	-6.411%	1	104	+228.583%
2025-07-16	13.5700	13.5700	13.5700	13.5700	-25.028%	1	104	+207.517%
2025-06-24	18.6800	18.6800	18.1000	18.1000	-14.259%	7	103	+130.552%
2025-06-23	21.1100	21.1100	21.1100	21.1100	-3.827%	1	109	+97.679%
2025-06-20	21.9500	21.9500	21.9500	21.9500	-27.891%	40	109	+90.114%
2025-06-13	30.1400	30.4400	30.1400	30.4400	+4.068%	8	129	+37.089%
2025-05-16	29.2500	29.2500	29.2500	29.2500	-0.814%	2	127	+42.667%
2025-05-14	29.4900	29.4900	29.4900	29.4900	-1.864%	1	127	+41.506%
2025-05-13	32.0500	32.0500	30.0500	30.0500	-31.859%	11	128	+38.869%
2025-04-29	44.1000	44.1000	44.1000	44.1000	-3.332%	1	127	-5.374%
2025-04-28	45.6200	45.6200	45.6200	45.6200	-1.469%	1	128	-8.527%
2025-04-24	46.3000	46.3000	46.3000	46.3000	-8.552%	1	128	-9.870%
2025-04-22	50.6300	50.6300	50.6300	50.6300	-4.831%	1	129	-17.579%
2025-04-21	53.2000	53.2000	53.2000	53.2000	-11.067%	20	128	-21.560%
2025-04-09	61.3300	61.3300	58.5600	59.8200	-3.749%	61	108	-30.241%
2025-04-08	59.6700	63.9100	58.5700	62.1500	-1.848%	153	80	-32.856%
2025-04-07	69.0900	69.1000	60.4000	63.3200	+14.420%	128	103	-34.097%
2025-03-31	57.6300	57.6300	55.3400	55.3400	+8.830%	10	77	-24.593%
2025-03-28	50.7500	51.8200	50.7100	50.8500	+14.553%	66	67	-17.935%
2025-03-25	44.3500	44.3900	44.3500	44.3900	-3.500%	2	35	-5.992%
2025-03-24	46.0000	46.0000	46.0000	46.0000	-5.873%	1	33	-9.283%
2025-03-20	48.8700	48.8700	48.8700	48.8700	-11.210%	1	32	-14.610%
2025-03-10	53.2000	55.0400	53.2000	55.0400	+26.529%	2	33	-24.182%
2025-02-25	41.6000	43.5000	41.6000	43.5000	+22.743%	2	31	-4.069%
2025-02-03	35.4400	35.4400	35.4400	35.4400	+8.879%	1	31	+17.748%
2025-01-24	32.5500	32.5500	32.5500	32.5500	-5.102%	2	30	+28.203%
2025-01-17	34.3000	34.3000	34.3000	34.3000	-5.743%	2	31	+21.662%
2025-01-15	36.6300	36.6300	36.3900	36.3900	-6.812%	2	31	+14.674%
2025-01-10	39.0500	39.0500	39.0500	39.0500	+2.252%	2	32	+6.863%
2024-12-26	38.1900	38.1900	38.1900	38.1900	+8.156%	5	32	+9.269%
2024-12-09	35.3100	35.3100	35.3100	35.3100	+0.886%	2	32	+18.182%
2024-11-11	36.2300	36.2300	35.0000	35.0000	-20.635%	3	30	+19.229%
2024-11-06	46.4600	46.4600	44.1000	44.1000	-24.486%	6	31	-5.374%
2024-10-16	58.4000	58.4000	58.4000	58.4000	-0.239%	1	33	-28.545%
2024-10-15	58.5400	58.5400	58.5400	58.5400	-10.228%	1	34	-28.715%
2024-10-10	65.2100	65.2100	65.2100	65.2100	+2.612%	1	35	-36.007%
2024-10-09	63.5500	63.5500	63.5500	63.5500	+0.538%	1	35	-34.335%
2024-10-07	63.2100	63.2100	63.2100	63.2100	-1.939%	1	35	-33.982%
2024-09-25	64.4600	64.4600	64.4600	64.4600	-6.485%	1	34	-35.262%
2024-09-12	68.9300	68.9300	68.9300	68.9300	+4.124%	1	35	-39.460%
2024-09-06	66.2000	66.2000	66.2000	66.2000	+10.684%	6	34	-36.964%
2024-08-16	59.8100	59.8100	59.8100	59.8100	-11.876%	2	31	-30.229%
2024-08-07	67.8700	67.8700	67.8700	67.8700	-2.528%	1	31	-38.515%
2024-08-05	69.7500	69.7500	69.6300	69.6300	+45.063%	6	32	-40.069%
2024-07-23	47.1000	48.0000	47.1000	48.0000	-6.796%	18	32	-13.063%
2024-07-03	51.5000	51.5000	51.5000	51.5000	-0.290%	15	47	-18.971%
2024-07-01	51.6500	51.6500	51.6500	51.6500	-4.121%	2	47	-19.206%
2024-06-28	53.8700	53.8700	53.8700	53.8700	-2.090%	2	47	-22.536%
2024-06-26	55.0200	55.0200	55.0200	55.0200	-1.362%	1	47	-24.155%
2024-06-25	55.7800	55.7800	55.7800	55.7800	+11.426%	22	47	-25.188%
2024-06-12	50.0600	50.0600	50.0600	50.0600	-5.279%	3	47	-16.640%
2024-06-05	51.4200	52.9500	51.4200	52.8500	-2.256%	58	44	-21.041%
2024-05-28	54.0700	54.0700	54.0700	54.0700	-4.385%	2	2	-22.822%
2024-05-21	56.5500	56.5500	56.5500	56.5500	-4.153%	2	3	-26.207%
2024-05-17	59.0000	59.0000	59.0000	59.0000	-0.840%	2	1	-29.271%
2024-05-10	59.5000	59.5000	59.5000	59.5000	-4.479%	2	2	-29.866%
2024-04-30	62.2900	62.2900	62.2900	62.2900	0.000%	1	1	-33.007%