Dark

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

EOD

Sep 24, 2026

13.15-1.424%(-0.19)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.2500	13.7500	13.1500	13.1500	-1.424%	104	622	0.000%
2026-09-23	14.0000	14.0000	13.3000	13.3400	+1.061%	26	526	-1.424%
2026-09-22	13.8000	14.0000	13.2000	13.2000	-3.720%	8	518	-0.379%
2026-09-21	13.5000	13.7100	12.9000	13.7100	-14.579%	118	519	-4.085%
2026-09-18	20.5800	20.5800	15.5000	16.0500	-31.410%	31	616	-18.069%
2026-09-17	25.0000	25.8000	23.4000	23.4000	-16.429%	56	622	-43.803%
2026-09-16	26.7500	28.0000	26.7500	28.0000	+15.274%	2	594	-53.036%
2026-09-15	21.0000	24.5100	21.0000	24.2900	+27.708%	19	594	-45.862%
2026-09-14	19.4500	20.0000	17.9000	19.0200	-17.448%	147	590	-30.862%
2026-09-11	22.4000	23.0400	22.0500	23.0400	-8.933%	24	501	-42.925%
2026-09-10	25.3000	25.6500	25.3000	25.3000	+6.526%	5	500	-48.024%
2026-09-09	21.7300	23.7500	21.7300	23.7500	+2.814%	5	500	-44.632%
2026-09-08	22.5000	23.1500	21.8500	23.1000	+9.014%	10	502	-43.074%
2026-09-04	20.6000	21.1900	19.9000	21.1900	+13.013%	11	507	-37.942%
2026-09-03	19.1000	19.1800	17.8000	18.7500	-22.776%	32	507	-29.867%
2026-09-02	23.9700	24.2800	23.6100	24.2800	+1.167%	46	500	-45.840%
2026-09-01	22.7300	24.0000	22.6600	24.0000	+21.704%	21	537	-45.208%
2026-08-31	23.4200	23.5000	19.4500	19.7200	-18.680%	95	534	-33.316%
2026-08-28	21.1700	24.6000	20.7400	24.2500	+20.647%	18	534	-45.773%
2026-08-27	20.0000	20.8000	19.7500	20.1000	-11.842%	16	526	-34.577%
2026-08-26	23.0000	23.4700	22.8000	22.8000	+6.294%	3	522	-42.325%
2026-08-25	22.4000	23.2500	21.4500	21.4500	-8.762%	15	522	-38.695%
2026-08-24	22.7700	23.5100	22.7700	23.5100	-1.218%	24	532	-44.066%
2026-08-21	24.1500	24.1500	22.5000	23.8000	-16.928%	39	532	-44.748%
2026-08-20	27.1000	28.6500	27.1000	28.6500	-12.385%	6	532	-54.101%
2026-08-19	35.4000	35.4000	32.7000	32.7000	-13.584%	17	532	-59.786%
2026-08-17	38.8300	38.8300	37.8400	37.8400	-3.715%	4	524	-65.248%
2026-08-14	39.3000	39.3000	39.3000	39.3000	+0.692%	2	526	-66.539%
2026-08-13	39.0300	39.0300	39.0300	39.0300	-2.107%	1	524	-66.308%
2026-08-11	39.8700	39.8700	39.8700	39.8700	+1.735%	1	525	-67.018%
2026-08-07	39.5500	39.5500	39.1900	39.1900	-6.087%	3	525	-66.446%
2026-08-03	43.5100	43.5100	41.7300	41.7300	-9.577%	2	525	-68.488%
2026-07-31	47.0500	47.0500	46.1500	46.1500	+31.294%	3	524	-71.506%
2026-07-30	35.8000	37.2000	35.1500	35.1500	-1.042%	24	525	-62.589%
2026-07-29	35.5200	35.5200	35.5200	35.5200	-0.671%	1	530	-62.979%
2026-07-28	35.7600	35.7600	35.7600	35.7600	+1.678%	1	529	-63.227%
2026-07-27	37.2000	37.2000	35.1700	35.1700	-9.936%	21	529	-62.610%
2026-07-24	39.0500	39.0500	39.0500	39.0500	+1.402%	1	520	-66.325%
2026-07-23	38.5100	38.5100	38.5100	38.5100	+24.026%	2	519	-65.853%
2026-07-21	30.7500	31.0500	30.7500	31.0500	-17.857%	9	519	-57.649%
2026-07-20	37.9000	38.2000	37.3000	37.8000	-6.667%	17	520	-65.212%
2026-07-17	40.4000	40.5000	40.4000	40.5000	+8.000%	2	527	-67.531%
2026-07-16	37.4500	37.7000	37.4500	37.5000	-3.969%	13	529	-64.933%
2026-07-14	39.0500	39.0500	39.0500	39.0500	-1.563%	1	537	-66.325%
2026-07-13	39.6700	39.6700	39.6700	39.6700	-0.949%	1	537	-66.852%
2026-07-09	40.0000	40.0500	40.0000	40.0500	+11.840%	2	536	-67.166%
2026-07-06	37.4500	37.5500	35.8100	35.8100	-9.685%	21	536	-63.278%
2026-07-01	39.7000	39.7000	39.6500	39.6500	-13.560%	11	536	-66.835%
2026-06-29	45.8700	45.8700	45.8700	45.8700	+1.325%	1	536	-71.332%
2026-06-26	45.2700	45.2700	45.2700	45.2700	-2.645%	1	535	-70.952%
2026-06-25	46.5000	46.5000	46.5000	46.5000	+2.198%	9	534	-71.720%
2026-06-24	43.2500	45.5000	43.2500	45.5000	+14.322%	4	538	-71.099%
2026-06-23	39.8000	39.8500	39.7500	39.8000	+7.278%	12	538	-66.960%
2026-06-22	35.0000	37.1000	35.0000	37.1000	-3.711%	12	526	-64.555%
2026-06-18	38.5000	38.5300	38.5000	38.5300	+9.929%	20	503	-65.871%
2026-06-15	35.4500	35.4500	35.0500	35.0500	-12.375%	3	503	-62.482%
2026-06-12	43.2200	43.2200	40.0000	40.0000	-10.213%	7	501	-67.125%
2026-06-10	43.0000	44.5500	42.9000	44.5500	+3.484%	21	504	-70.483%
2026-06-09	42.0000	43.4000	42.0000	43.0500	-10.499%	8	492	-69.454%
2026-06-05	48.1000	48.1000	48.1000	48.1000	+18.037%	4	487	-72.661%
2026-06-04	39.8000	40.7500	39.8000	40.7500	+1.368%	41	487	-67.730%
2026-06-03	40.0000	40.2000	39.5500	40.2000	+11.512%	25	510	-67.289%
2026-06-02	36.0500	36.0500	36.0500	36.0500	+17.427%	4	515	-63.523%
2026-05-29	30.5200	30.7000	30.5200	30.7000	-6.545%	3	513	-57.166%
2026-05-28	34.8500	34.8500	32.8500	32.8500	-6.009%	7	512	-59.970%
2026-05-27	34.7400	34.9500	34.7400	34.9500	+12.742%	2	510	-62.375%
2026-05-22	31.0000	31.0000	31.0000	31.0000	+6.602%	1	509	-57.581%
2026-05-20	29.0800	29.0800	29.0800	29.0800	-3.324%	1	509	-54.780%
2026-05-19	30.6400	30.6400	30.0800	30.0800	+11.407%	21	488	-56.283%
2026-05-14	27.0000	27.0000	27.0000	27.0000	-2.174%	2	488	-51.296%
2026-05-13	28.5000	28.5000	27.6000	27.6000	+10.621%	11	480	-52.355%
2026-05-11	26.7900	26.7900	24.9500	24.9500	-10.893%	7	480	-47.295%
2026-05-08	33.0000	33.0000	28.0000	28.0000	-6.667%	5	479	-53.036%
2026-05-07	30.0000	30.0000	30.0000	30.0000	+2.041%	2	476	-56.167%
2026-05-06	29.0000	29.4000	29.0000	29.4000	-3.002%	5	474	-55.272%
2026-05-05	30.3100	30.3100	30.3100	30.3100	+5.536%	1	471	-56.615%
2026-05-04	28.7200	28.7200	28.7200	28.7200	-17.637%	1	470	-54.213%
2026-04-30	34.8700	34.8700	34.8700	34.8700	-2.051%	1	471	-62.289%
2026-04-29	36.7000	36.9000	35.0500	35.6000	+10.388%	14	471	-63.062%
2026-04-28	32.2000	32.2500	32.2000	32.2500	+6.788%	27	469	-59.225%
2026-04-27	30.2000	30.2000	30.2000	30.2000	+4.861%	1	442	-56.457%
2026-04-20	28.8000	28.8000	28.8000	28.8000	+2.857%	10	441	-54.340%
2026-04-17	27.4500	28.2200	26.5500	28.0000	-7.834%	25	441	-53.036%
2026-04-16	32.4100	32.5900	30.3800	30.3800	-5.211%	10	438	-56.715%
2026-04-15	32.0500	32.0500	32.0500	32.0500	-7.504%	1	433	-58.970%
2026-04-14	34.3200	34.6500	34.3200	34.6500	-16.807%	2	433	-62.049%
2026-04-10	41.7000	41.8000	41.6500	41.6500	+5.230%	44	433	-68.427%
2026-04-09	39.3500	39.5800	39.3500	39.5800	-0.777%	2	423	-66.776%
2026-04-07	39.9600	39.9600	39.8900	39.8900	+2.361%	2	423	-67.034%
2026-04-06	38.9700	38.9700	38.9700	38.9700	-10.228%	1	423	-66.256%
2026-03-31	43.2900	43.4700	43.2900	43.4100	-4.299%	5	422	-69.707%
2026-03-27	43.4200	45.4600	43.4200	45.3600	+14.981%	6	425	-71.010%
2026-03-26	39.4500	39.4500	39.4500	39.4500	+3.408%	10	423	-66.667%
2026-03-25	35.3100	38.1500	35.3100	38.1500	+3.697%	4	433	-65.531%
2026-03-24	38.4000	38.4000	36.7900	36.7900	+20.821%	6	436	-64.257%
2026-03-23	30.5000	30.5000	30.4500	30.4500	-6.365%	2	432	-56.814%
2026-03-20	32.5200	32.5200	32.5200	32.5200	-0.123%	1	433	-59.563%
2026-03-19	33.1000	34.0000	32.5600	32.5600	+7.246%	7	433	-59.613%
2026-03-18	30.2500	30.9500	30.1000	30.3600	-3.466%	7	434	-56.686%
2026-03-17	31.4500	31.4500	31.4500	31.4500	+0.095%	5	436	-58.188%
2026-03-16	32.0700	32.0700	30.9500	31.4200	-7.370%	14	436	-58.148%
2026-03-13	32.7900	33.9200	32.7900	33.9200	-0.732%	10	437	-61.232%
2026-03-11	34.1700	34.1700	34.1700	34.1700	+1.095%	5	442	-61.516%
2026-03-10	32.8000	34.0000	32.8000	33.8000	-1.025%	4	442	-61.095%
2026-03-09	34.1500	34.1500	34.1500	34.1500	+3.485%	2	443	-61.493%
2026-03-06	33.0000	33.0000	33.0000	33.0000	+13.014%	1	443	-60.152%
2026-03-05	29.2000	29.2000	29.2000	29.2000	-5.195%	1	443	-54.966%
2026-03-04	30.8000	30.8000	30.8000	30.8000	-17.801%	5	442	-57.305%
2026-03-02	35.9500	37.4800	35.9500	37.4700	-6.442%	62	442	-64.905%
2026-02-27	40.3000	40.3000	39.9500	40.0500	+7.690%	3	397	-67.166%
2026-02-26	37.1900	37.1900	37.1900	37.1900	+0.243%	1	395	-64.641%
2026-02-25	40.9500	40.9500	37.0800	37.1000	-16.291%	17	394	-64.555%
2026-02-23	44.3200	44.3200	44.3200	44.3200	+0.750%	2	394	-70.329%
2026-02-18	43.9900	43.9900	43.9900	43.9900	+4.118%	1	392	-70.107%
2026-02-17	42.1500	43.1800	41.8700	42.2500	-8.411%	112	392	-68.876%
2026-02-13	45.9500	46.1300	45.9500	46.1300	-17.374%	2	361	-71.494%
2026-02-12	49.8000	56.1400	49.8000	55.8300	+14.218%	24	361	-76.446%
2026-02-11	49.8000	50.7900	48.8800	48.8800	+12.887%	10	372	-73.097%
2026-02-09	43.5000	43.5000	43.3000	43.3000	-4.309%	2	366	-69.630%
2026-02-06	48.8500	49.5000	44.9900	45.2500	-12.796%	28	366	-70.939%
2026-02-05	45.0500	51.8900	45.0500	51.8900	+19.700%	12	349	-74.658%
2026-02-04	39.4000	43.3500	39.4000	43.3500	+12.335%	15	341	-69.666%
2026-02-03	36.0000	38.5900	36.0000	38.5900	+15.886%	6	331	-65.924%
2026-02-02	33.3000	33.3000	33.3000	33.3000	+7.697%	1	328	-60.511%
2026-01-30	30.9200	30.9200	30.9200	30.9200	+23.680%	1	327	-57.471%
2026-01-27	26.9900	26.9900	25.0000	25.0000	+8.932%	12	327	-47.400%
2026-01-21	22.9500	22.9500	22.9500	22.9500	+1.549%	1	316	-42.702%
2026-01-20	22.8000	23.4200	22.6000	22.6000	+9.976%	5	317	-41.814%
2026-01-16	20.6000	20.6000	20.5500	20.5500	+14.167%	31	286	-36.010%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-7.692%	1	286	-26.944%
2026-01-13	19.0000	19.5400	19.0000	19.5000	-6.475%	3	287	-32.564%
2026-01-09	21.0000	21.2000	20.8500	20.8500	+0.725%	3	287	-36.930%
2026-01-07	21.0100	21.0100	20.5300	20.7000	+1.970%	22	286	-36.473%
2026-01-06	19.0000	20.3000	19.0000	20.3000	-15.063%	2	265	-35.222%
2025-12-31	23.4800	23.9000	23.4800	23.9000	+6.459%	44	250	-44.979%
2025-12-29	22.4500	22.4500	22.4500	22.4500	+0.673%	1	250	-41.425%
2025-12-26	22.3000	22.3000	22.3000	22.3000	+3.721%	20	250	-41.031%
2025-12-24	22.5000	22.5000	21.5000	21.5000	-3.371%	11	219	-38.837%
2025-12-23	22.4000	22.4000	21.9000	22.2500	+7.229%	34	219	-40.899%
2025-12-22	20.5500	20.7500	20.5500	20.7500	-8.831%	20	200	-36.627%
2025-12-19	22.7600	22.7600	22.7600	22.7600	+5.860%	5	180	-42.223%
2025-12-18	21.5000	21.5000	21.5000	21.5000	-2.273%	1	177	-38.837%
2025-12-17	22.0000	22.0000	22.0000	22.0000	+0.917%	7	178	-40.227%
2025-12-16	21.7000	22.0200	21.7000	21.8000	+1.395%	32	171	-39.679%
2025-12-15	21.7500	21.7500	21.5000	21.5000	+4.369%	9	169	-38.837%
2025-12-11	20.7500	20.7500	20.6000	20.6000	+5.371%	6	164	-36.165%
2025-12-10	19.5500	19.5500	19.5500	19.5500	-0.255%	5	158	-32.737%
2025-12-08	19.7500	19.7500	19.6000	19.6000	-5.815%	18	153	-32.908%
2025-12-05	21.1500	21.2000	20.7000	20.8100	+4.311%	20	148	-36.809%
2025-12-04	20.1500	20.1500	19.9500	19.9500	-5.000%	5	135	-34.085%
2025-12-03	21.9000	21.9000	21.0000	21.0000	-12.754%	2	130	-37.381%
2025-11-24	25.7000	25.7000	24.0700	24.0700	-9.511%	20	128	-45.368%
2025-11-21	26.6000	26.6000	26.6000	26.6000	-4.659%	19	134	-50.564%
2025-11-20	27.9500	27.9500	27.8500	27.9000	+3.333%	22	115	-52.867%
2025-11-19	27.0000	27.0000	27.0000	27.0000	+15.880%	1	108	-51.296%
2025-11-18	23.3000	23.3000	23.3000	23.3000	-2.265%	1	107	-43.562%
2025-11-17	23.8400	23.8400	23.8400	23.8400	+58.933%	4	106	-44.841%
2025-11-03	15.0000	15.0000	15.0000	15.0000	+38.122%	1	103	-12.333%
2025-10-09	10.8600	10.8600	10.8600	10.8600	-2.949%	1	103	+21.087%
2025-10-03	11.1900	11.1900	11.1900	11.1900	-7.444%	1	103	+17.516%
2025-09-18	12.0900	12.0900	12.0900	12.0900	-18.586%	1	103	+8.768%
2025-08-22	14.8500	14.8500	14.8500	14.8500	+3.412%	1	103	-11.448%
2025-08-18	14.3600	14.3600	14.3600	14.3600	-7.534%	1	102	-8.426%
2025-08-15	15.5300	15.5300	15.5300	15.5300	+3.258%	1	102	-15.325%
2025-08-13	13.5100	15.3700	13.5100	15.0400	-2.211%	4	101	-12.566%
2025-08-12	15.3800	15.3800	15.3800	15.3800	-8.452%	1	104	-14.499%
2025-08-08	15.9000	16.8000	15.9000	16.8000	+31.250%	4	104	-21.726%
2025-07-31	12.8000	12.8000	12.8000	12.8000	-5.882%	1	102	+2.734%
2025-07-23	13.6000	13.6000	13.6000	13.6000	+7.680%	1	103	-3.309%
2025-07-21	11.9800	12.6300	11.9800	12.6300	-0.551%	2	103	+4.117%
2025-07-17	12.7000	12.7000	12.7000	12.7000	-6.411%	1	104	+3.543%
2025-07-16	13.5700	13.5700	13.5700	13.5700	-25.028%	1	104	-3.095%
2025-06-24	18.6800	18.6800	18.1000	18.1000	-14.259%	7	103	-27.348%
2025-06-23	21.1100	21.1100	21.1100	21.1100	-3.827%	1	109	-37.707%
2025-06-20	21.9500	21.9500	21.9500	21.9500	-27.891%	40	109	-40.091%
2025-06-13	30.1400	30.4400	30.1400	30.4400	+4.068%	8	129	-56.800%
2025-05-16	29.2500	29.2500	29.2500	29.2500	-0.814%	2	127	-55.043%
2025-05-14	29.4900	29.4900	29.4900	29.4900	-1.864%	1	127	-55.409%
2025-05-13	32.0500	32.0500	30.0500	30.0500	-31.859%	11	128	-56.240%
2025-04-29	44.1000	44.1000	44.1000	44.1000	-3.332%	1	127	-70.181%
2025-04-28	45.6200	45.6200	45.6200	45.6200	-1.469%	1	128	-71.175%
2025-04-24	46.3000	46.3000	46.3000	46.3000	-8.552%	1	128	-71.598%
2025-04-22	50.6300	50.6300	50.6300	50.6300	-4.831%	1	129	-74.027%
2025-04-21	53.2000	53.2000	53.2000	53.2000	-11.067%	20	128	-75.282%
2025-04-09	61.3300	61.3300	58.5600	59.8200	-3.749%	61	108	-78.017%
2025-04-08	59.6700	63.9100	58.5700	62.1500	-1.848%	153	80	-78.842%
2025-04-07	69.0900	69.1000	60.4000	63.3200	+14.420%	128	103	-79.232%
2025-03-31	57.6300	57.6300	55.3400	55.3400	+8.830%	10	77	-76.238%
2025-03-28	50.7500	51.8200	50.7100	50.8500	+14.553%	66	67	-74.140%
2025-03-25	44.3500	44.3900	44.3500	44.3900	-3.500%	2	35	-70.376%
2025-03-24	46.0000	46.0000	46.0000	46.0000	-5.873%	1	33	-71.413%
2025-03-20	48.8700	48.8700	48.8700	48.8700	-11.210%	1	32	-73.092%
2025-03-10	53.2000	55.0400	53.2000	55.0400	+26.529%	2	33	-76.108%
2025-02-25	41.6000	43.5000	41.6000	43.5000	+22.743%	2	31	-69.770%
2025-02-03	35.4400	35.4400	35.4400	35.4400	+8.879%	1	31	-62.895%
2025-01-24	32.5500	32.5500	32.5500	32.5500	-5.102%	2	30	-59.601%
2025-01-17	34.3000	34.3000	34.3000	34.3000	-5.743%	2	31	-61.662%
2025-01-15	36.6300	36.6300	36.3900	36.3900	-6.812%	2	31	-63.864%
2025-01-10	39.0500	39.0500	39.0500	39.0500	+2.252%	2	32	-66.325%
2024-12-26	38.1900	38.1900	38.1900	38.1900	+8.156%	5	32	-65.567%
2024-12-09	35.3100	35.3100	35.3100	35.3100	+0.886%	2	32	-62.758%
2024-11-11	36.2300	36.2300	35.0000	35.0000	-20.635%	3	30	-62.429%
2024-11-06	46.4600	46.4600	44.1000	44.1000	-24.486%	6	31	-70.181%
2024-10-16	58.4000	58.4000	58.4000	58.4000	-0.239%	1	33	-77.483%
2024-10-15	58.5400	58.5400	58.5400	58.5400	-10.228%	1	34	-77.537%
2024-10-10	65.2100	65.2100	65.2100	65.2100	+2.612%	1	35	-79.834%
2024-10-09	63.5500	63.5500	63.5500	63.5500	+0.538%	1	35	-79.308%
2024-10-07	63.2100	63.2100	63.2100	63.2100	-1.939%	1	35	-79.196%
2024-09-25	64.4600	64.4600	64.4600	64.4600	-6.485%	1	34	-79.600%
2024-09-12	68.9300	68.9300	68.9300	68.9300	+4.124%	1	35	-80.923%
2024-09-06	66.2000	66.2000	66.2000	66.2000	+10.684%	6	34	-80.136%
2024-08-16	59.8100	59.8100	59.8100	59.8100	-11.876%	2	31	-78.014%
2024-08-07	67.8700	67.8700	67.8700	67.8700	-2.528%	1	31	-80.625%
2024-08-05	69.7500	69.7500	69.6300	69.6300	+45.063%	6	32	-81.114%
2024-07-23	47.1000	48.0000	47.1000	48.0000	-6.796%	18	32	-72.604%
2024-07-03	51.5000	51.5000	51.5000	51.5000	-0.290%	15	47	-74.466%
2024-07-01	51.6500	51.6500	51.6500	51.6500	-4.121%	2	47	-74.540%
2024-06-28	53.8700	53.8700	53.8700	53.8700	-2.090%	2	47	-75.589%
2024-06-26	55.0200	55.0200	55.0200	55.0200	-1.362%	1	47	-76.100%
2024-06-25	55.7800	55.7800	55.7800	55.7800	+11.426%	22	47	-76.425%
2024-06-12	50.0600	50.0600	50.0600	50.0600	-5.279%	3	47	-73.732%
2024-06-05	51.4200	52.9500	51.4200	52.8500	-2.256%	58	44	-75.118%
2024-05-28	54.0700	54.0700	54.0700	54.0700	-4.385%	2	2	-75.680%
2024-05-21	56.5500	56.5500	56.5500	56.5500	-4.153%	2	3	-76.746%
2024-05-17	59.0000	59.0000	59.0000	59.0000	-0.840%	2	1	-77.712%
2024-05-10	59.5000	59.5000	59.5000	59.5000	-4.479%	2	2	-77.899%
2024-04-30	62.2900	62.2900	62.2900	62.2900	0.000%	1	1	-78.889%