Dark

COIN20261218P185
COIN Dec 18 2026 185.00 Put (COIN261218P00185000)
option OPRA

EOD

Sep 24, 2026

17.55-0.284%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.5500	17.5500	17.5500	17.5500	-0.284%	4	593	0.000%
2026-09-23	17.0600	17.6000	16.5100	17.6000	+3.529%	180	597	-0.284%
2026-09-22	18.5000	18.5000	17.0000	17.0000	-5.028%	7	514	+3.235%
2026-09-21	17.0000	17.9000	16.8500	17.9000	-12.126%	163	517	-1.955%
2026-09-18	23.5000	24.2200	20.3700	20.3700	-31.391%	319	543	-13.844%
2026-09-17	33.0000	33.0000	29.6900	29.6900	-11.373%	7	434	-40.889%
2026-09-16	33.5000	33.5000	33.5000	33.5000	+13.559%	1	434	-47.612%
2026-09-15	27.3300	30.3100	27.3300	29.5000	+24.263%	9	433	-40.508%
2026-09-14	23.7500	24.7600	22.7000	23.7400	-20.469%	22	433	-26.074%
2026-09-11	27.5000	29.8500	27.4600	29.8500	-3.554%	8	428	-41.206%
2026-09-10	30.9500	31.4500	30.9500	30.9500	+3.167%	8	429	-43.296%
2026-09-09	29.4200	30.0000	29.4200	30.0000	+3.627%	3	435	-41.500%
2026-09-08	28.9500	28.9500	28.9500	28.9500	+10.707%	1	437	-39.378%
2026-09-04	25.3000	26.5000	25.1500	26.1500	+11.182%	82	401	-32.887%
2026-09-03	24.5000	25.0000	22.6000	23.5200	-20.621%	31	401	-25.383%
2026-09-02	29.6300	29.6300	29.6300	29.6300	-0.067%	4	399	-40.769%
2026-09-01	28.3800	30.0500	28.3800	29.6500	+7.428%	16	399	-40.809%
2026-08-31	27.6000	27.6000	27.6000	27.6000	+3.448%	1	389	-36.413%
2026-08-28	26.6800	26.6800	26.6800	26.6800	+4.097%	1	388	-34.220%
2026-08-27	25.3000	25.8400	24.4500	25.6300	-3.900%	42	389	-31.526%
2026-08-25	27.5200	27.5200	26.6700	26.6700	-12.557%	6	380	-34.196%
2026-08-24	28.5000	30.5000	27.4300	30.5000	+6.272%	31	384	-42.459%
2026-08-21	28.6000	29.4900	27.6800	28.7000	-17.410%	107	372	-38.850%
2026-08-20	36.1000	36.1000	34.7500	34.7500	-23.794%	51	306	-49.496%
2026-08-17	45.6000	45.6000	45.6000	45.6000	+2.242%	1	332	-61.513%
2026-08-13	46.7400	46.7400	44.6000	44.6000	-7.680%	16	331	-60.650%
2026-08-06	48.3100	48.3100	48.3100	48.3100	-6.557%	2	315	-63.672%
2026-07-31	53.6600	53.6600	51.7000	51.7000	+19.870%	5	317	-66.054%
2026-07-30	43.6000	43.6500	43.1000	43.1300	+1.482%	10	320	-59.309%
2026-07-29	41.8000	42.5000	41.8000	42.5000	+3.155%	18	320	-58.706%
2026-07-28	41.2000	41.2000	41.2000	41.2000	-3.603%	9	303	-57.403%
2026-07-27	42.7400	42.7400	42.7400	42.7400	-5.442%	1	295	-58.938%
2026-07-23	45.2000	45.2000	45.2000	45.2000	+22.993%	1	296	-61.173%
2026-07-21	38.0600	38.0600	36.6000	36.7500	-16.287%	13	296	-52.245%
2026-07-20	44.0300	44.8500	43.9000	43.9000	-0.454%	15	302	-60.023%
2026-07-16	44.0000	44.3000	44.0000	44.1000	+2.202%	14	302	-60.204%
2026-07-15	43.1500	43.1500	43.1500	43.1500	-9.463%	3	307	-59.328%
2026-07-13	47.6600	47.6600	47.6600	47.6600	+12.141%	1	307	-63.177%
2026-07-06	42.5000	42.5000	42.5000	42.5000	-7.165%	1	307	-58.706%
2026-07-01	49.8600	49.8600	45.7000	45.7800	-18.337%	14	308	-61.664%
2026-06-25	54.6500	56.0600	54.1900	56.0600	+8.854%	62	299	-68.694%
2026-06-24	49.9000	51.5500	49.9000	51.5000	+11.593%	5	359	-65.922%
2026-06-23	46.3500	46.4000	46.1500	46.1500	+6.459%	13	360	-61.972%
2026-06-22	43.1500	43.4000	43.1500	43.3500	-3.474%	11	361	-59.516%
2026-06-18	44.8600	44.9100	44.8600	44.9100	+8.347%	2	356	-60.922%
2026-06-16	43.1000	43.1000	41.4500	41.4500	+0.607%	4	356	-57.660%
2026-06-15	40.7000	41.2000	40.1000	41.2000	-19.232%	3	352	-57.403%
2026-06-11	51.0100	51.0100	51.0100	51.0100	+5.742%	1	350	-65.595%
2026-06-08	50.0900	50.0900	48.2400	48.2400	-13.595%	6	350	-63.619%
2026-06-05	54.9700	55.8300	54.9700	55.8300	+17.661%	2	352	-68.565%
2026-06-04	47.4500	47.4500	47.4500	47.4500	+4.171%	3	352	-63.014%
2026-06-03	45.5500	45.5500	45.5500	45.5500	+7.785%	1	352	-61.471%
2026-06-02	42.2600	42.2600	42.2600	42.2600	+8.359%	1	352	-58.471%
2026-06-01	39.0000	39.0000	39.0000	39.0000	+8.878%	2	352	-55.000%
2026-05-29	35.9000	35.9000	35.8200	35.8200	-8.060%	15	354	-51.005%
2026-05-28	38.9600	38.9600	38.9600	38.9600	+5.297%	1	354	-54.954%
2026-05-22	36.6000	37.0000	36.6000	37.0000	0.000%	2	353	-52.568%
2026-05-18	37.0000	37.9700	35.1300	37.0000	+6.017%	16	353	-52.568%
2026-05-15	35.7000	35.7000	34.9000	34.9000	+10.408%	2	352	-49.713%
2026-05-14	31.6100	31.6100	31.6100	31.6100	+10.332%	5	352	-44.480%
2026-05-11	32.1600	32.1600	28.6500	28.6500	-19.296%	3	352	-38.743%
2026-05-08	38.3500	38.3500	35.5000	35.5000	+2.305%	2	349	-50.563%
2026-05-06	34.7000	34.7000	34.7000	34.7000	+3.428%	1	350	-49.424%
2026-05-04	33.4000	33.5500	33.4000	33.5500	-15.512%	5	350	-47.690%
2026-04-30	39.7100	39.7100	39.7100	39.7100	+11.545%	5	349	-55.805%
2026-04-24	35.7500	35.7500	35.6000	35.6000	+1.685%	2	344	-50.702%
2026-04-21	32.7200	35.0100	32.7200	35.0100	+1.302%	4	346	-49.871%
2026-04-20	34.6000	34.6200	33.7900	34.5600	+4.569%	13	346	-49.219%
2026-04-17	33.2000	33.2000	30.9600	33.0500	-8.953%	7	336	-46.899%
2026-04-16	36.3000	36.3000	36.3000	36.3000	-4.899%	1	333	-51.653%
2026-04-15	38.0000	38.2500	38.0000	38.1700	-4.216%	4	334	-54.021%
2026-04-14	39.8500	39.8500	39.8500	39.8500	-15.661%	1	336	-55.960%
2026-04-02	47.1500	47.2500	47.1500	47.2500	+5.000%	2	336	-62.857%
2026-04-01	45.3600	45.3600	44.7500	45.0000	-1.918%	112	336	-61.000%
2026-03-31	45.8800	45.8800	45.8800	45.8800	-2.321%	1	300	-61.748%
2026-03-26	45.4600	47.1000	45.4600	46.9700	+15.918%	23	299	-62.636%
2026-03-25	40.7000	40.7000	40.1000	40.5200	-8.841%	5	285	-56.688%
2026-03-24	41.8000	44.4500	41.5800	44.4500	+23.989%	19	287	-60.517%
2026-03-23	35.8000	35.8500	35.8000	35.8500	-0.417%	2	284	-51.046%
2026-03-20	36.0000	36.0000	36.0000	36.0000	-4.382%	4	284	-51.250%
2026-03-19	37.6500	37.6500	37.6500	37.6500	+12.826%	2	280	-53.386%
2026-03-17	34.9800	34.9800	33.0100	33.3700	-9.395%	24	280	-47.408%
2026-03-16	36.8300	36.8300	36.8300	36.8300	-5.564%	1	258	-52.349%
2026-03-11	39.0000	39.0000	39.0000	39.0000	+7.055%	2	257	-55.000%
2026-03-05	34.2000	36.4300	34.2000	36.4300	+5.137%	7	268	-51.825%
2026-03-04	37.3900	37.3900	34.6500	34.6500	-26.230%	3	268	-49.351%
2026-03-03	45.0500	46.9700	45.0500	46.9700	+8.326%	2	268	-62.636%
2026-03-02	43.0000	43.4000	43.0000	43.3600	+1.546%	52	267	-59.525%
2026-02-25	45.9000	45.9000	42.6200	42.7000	-17.583%	11	229	-58.899%
2026-02-24	51.8100	51.8100	51.8100	51.8100	+12.508%	1	229	-66.126%
2026-02-20	46.0500	46.0500	46.0500	46.0500	-2.560%	2	228	-61.889%
2026-02-18	47.2600	47.2600	47.2600	47.2600	-13.443%	1	229	-62.865%
2026-02-06	57.7000	57.7000	54.6000	54.6000	+10.303%	3	229	-67.857%
2026-02-04	49.5000	49.5000	49.5000	49.5000	+27.380%	3	227	-64.545%
2026-02-02	38.8600	38.8600	38.8600	38.8600	+5.055%	3	230	-54.838%
2026-01-30	35.2600	36.9900	35.2600	36.9900	+2.950%	7	230	-52.555%
2026-01-29	35.4200	35.9300	35.1800	35.9300	+14.976%	5	229	-51.155%
2026-01-28	31.3500	31.3500	31.2500	31.2500	-0.319%	2	226	-43.840%
2026-01-27	31.3500	31.3500	31.3500	31.3500	+2.317%	2	225	-44.019%
2026-01-23	28.5500	30.6400	28.5000	30.6400	+16.281%	3	226	-42.722%
2026-01-21	26.3500	26.3500	26.3500	26.3500	+6.465%	10	225	-33.397%
2026-01-16	25.0000	25.0000	24.6100	24.7500	+15.817%	24	193	-29.091%
2026-01-14	21.3700	21.3700	21.3700	21.3700	-9.103%	1	193	-17.876%
2026-01-12	23.5500	23.5500	23.5100	23.5100	-2.042%	5	192	-25.351%
2026-01-09	24.0000	24.0000	24.0000	24.0000	+4.121%	1	187	-26.875%
2026-01-05	22.8300	23.0500	22.8300	23.0500	-13.508%	21	165	-23.861%
2026-01-02	26.9500	26.9500	26.6500	26.6500	+1.331%	10	165	-34.146%
2025-12-30	26.3000	26.3000	26.3000	26.3000	+1.662%	20	155	-33.270%
2025-12-23	25.8800	25.8800	25.8700	25.8700	-0.500%	10	135	-32.161%
2025-12-19	26.0000	26.0000	26.0000	26.0000	-2.985%	10	130	-32.500%
2025-12-17	26.8000	26.8000	26.8000	26.8000	+2.682%	8	120	-34.515%
2025-12-16	25.6000	26.1000	25.5000	26.1000	-1.917%	17	120	-32.759%
2025-12-15	26.5300	26.6100	26.5300	26.6100	+11.807%	2	103	-34.047%
2025-12-11	23.8000	23.8000	23.8000	23.8000	+5.077%	4	103	-26.261%
2025-12-10	22.6500	22.6500	22.6500	22.6500	+5.349%	1	99	-22.517%
2025-12-09	21.4000	21.5000	21.4000	21.5000	-8.316%	5	98	-18.372%
2025-12-08	23.4500	23.4500	23.4500	23.4500	-2.657%	3	93	-25.160%
2025-12-05	23.8500	24.0900	23.8500	24.0900	-0.041%	8	90	-27.148%
2025-12-03	24.7000	24.7000	24.1000	24.1000	-13.775%	13	86	-27.178%
2025-11-25	28.5000	28.5000	27.9500	27.9500	-10.417%	10	78	-37.209%
2025-11-21	31.2000	31.2000	31.2000	31.2000	+1.728%	1	73	-43.750%
2025-11-19	30.6600	30.6700	30.6600	30.6700	+63.923%	2	72	-42.778%
2025-11-10	18.6500	18.7100	18.6500	18.7100	-12.977%	20	71	-6.200%
2025-11-06	21.5000	21.5000	21.5000	21.5000	+72.000%	2	62	-18.372%
2025-10-06	12.9500	12.9500	12.5000	12.5000	-22.070%	4	60	+40.400%
2025-09-24	16.0400	16.0400	16.0400	16.0400	+6.933%	1	60	+9.414%
2025-09-12	15.0000	15.0000	15.0000	15.0000	-14.384%	1	60	+17.000%
2025-09-08	17.3700	17.5200	17.3700	17.5200	-0.455%	2	60	+0.171%
2025-08-25	17.6000	17.6000	17.6000	17.6000	-1.676%	1	59	-0.284%
2025-08-22	17.9000	17.9000	17.9000	17.9000	+25.614%	1	59	-1.955%
2025-07-21	14.2500	14.2500	14.2500	14.2500	+1.786%	10	58	+23.158%
2025-07-18	14.0000	14.0000	14.0000	14.0000	-13.846%	1	48	+25.357%
2025-07-10	16.2500	16.2500	16.2500	16.2500	-26.670%	1	49	+8.000%
2025-06-24	22.1600	22.1600	22.1600	22.1600	-9.180%	1	49	-20.803%
2025-06-20	24.4000	24.4000	24.4000	24.4000	-18.038%	2	50	-28.074%
2025-06-16	29.7700	29.7700	29.7700	29.7700	-14.699%	2	49	-41.048%
2025-06-13	34.9000	34.9000	34.9000	34.9000	+8.217%	2	49	-49.713%
2025-06-11	32.2500	32.2500	32.2500	32.2500	+2.381%	1	49	-45.581%
2025-05-22	31.5000	31.5000	31.5000	31.5000	-35.714%	1	50	-44.286%
2025-05-01	48.9100	49.0000	48.9100	49.0000	-7.877%	36	51	-64.184%
2025-04-23	53.1900	53.1900	53.1900	53.1900	-12.846%	20	17	-67.005%
2025-04-21	61.0300	61.0300	61.0300	61.0300	-10.038%	1	37	-71.244%
2025-04-10	67.8400	67.8400	67.8400	67.8400	+23.099%	20	36	-74.130%
2025-03-17	59.0600	59.0600	55.1100	55.1100	-5.472%	2	35	-68.155%
2025-03-11	58.3000	58.3000	58.3000	58.3000	+18.737%	1	35	-69.897%
2025-03-05	49.1000	49.1000	49.1000	49.1000	+1.656%	10	35	-64.257%
2025-02-27	48.3000	48.3000	48.3000	48.3000	+1.046%	2	38	-63.665%
2025-02-25	47.8000	47.8000	47.8000	47.8000	+44.193%	2	38	-63.285%
2025-02-13	33.1500	33.1500	33.1500	33.1500	-10.767%	1	38	-47.059%
2025-02-10	37.1500	37.1500	37.1500	37.1500	-9.830%	1	37	-52.759%
2025-01-15	41.2000	41.2000	41.2000	41.2000	+2.718%	1	37	-57.403%
2024-12-04	40.1100	40.1100	40.1100	40.1100	-5.468%	1	36	-56.245%
2024-11-15	42.4300	42.4300	42.4300	42.4300	-5.606%	4	36	-58.638%
2024-11-08	45.1500	45.1500	44.9500	44.9500	-28.549%	4	34	-60.957%
2024-11-01	62.9100	62.9100	62.9100	62.9100	+7.760%	2	34	-72.103%
2024-10-29	58.3800	58.3800	58.3800	58.3800	-1.585%	1	33	-69.938%
2024-10-28	59.2200	59.3200	59.2200	59.3200	-1.576%	2	34	-70.415%
2024-10-24	60.2700	60.2700	60.2700	60.2700	-0.545%	1	34	-70.881%
2024-10-18	60.6000	60.6000	60.6000	60.6000	-4.114%	2	34	-71.040%
2024-10-14	63.3500	63.3500	63.2000	63.2000	-14.352%	2	34	-72.231%
2024-10-01	73.8400	73.8400	73.7900	73.7900	+9.302%	2	34	-76.216%
2024-08-30	66.9900	67.7500	66.9900	67.5100	+8.694%	32	22	-74.004%
2024-08-26	62.1100	62.1100	62.1100	62.1100	-7.063%	1	22	-71.744%
2024-08-20	66.8300	66.8300	66.8300	66.8300	+4.422%	1	21	-73.739%
2024-08-19	64.0000	64.0000	64.0000	64.0000	-2.809%	5	22	-72.578%
2024-08-15	65.8500	65.8500	65.8500	65.8500	-1.171%	3	26	-73.349%
2024-08-14	66.4700	66.6300	66.4700	66.6300	-4.129%	3	29	-73.661%
2024-08-08	69.7800	69.7800	69.5000	69.5000	-2.182%	23	26	-74.748%
2024-08-07	71.0000	71.0500	71.0000	71.0500	+0.424%	4	23	-75.299%
2024-08-06	71.0500	71.0500	70.7500	70.7500	+15.984%	8	19	-75.194%
2024-08-01	60.0000	61.0000	60.0000	61.0000	+8.987%	6	8	-71.230%
2024-07-26	55.9700	55.9700	55.9700	55.9700	-4.716%	4	2	-68.644%
2024-07-25	58.7400	58.7400	58.7400	58.7400	+14.014%	2	4	-70.123%
2024-07-23	51.5200	51.5200	51.5200	51.5200	-3.881%	1	2	-65.936%
2024-07-22	53.6000	53.6000	53.6000	53.6000	-6.212%	1	3	-67.257%
2024-07-18	57.2700	57.2700	57.1500	57.1500	-0.781%	2	4	-69.291%
2024-07-12	57.7500	57.7500	57.6000	57.6000	-0.087%	4	2	-69.531%
2024-07-11	57.6500	57.6500	57.6500	57.6500	-0.775%	1	4	-69.558%
2024-07-10	58.1000	58.1000	58.1000	58.1000	+2.091%	1	5	-69.793%
2024-07-01	56.9100	56.9100	56.9100	56.9100	-6.244%	2	4	-69.162%
2024-06-25	60.7000	60.7000	60.7000	60.7000	-1.493%	10	2	-71.087%
2024-05-15	62.3300	62.3300	61.6200	61.6200	+0.391%	2	12	-71.519%
2024-04-24	61.3800	61.3800	61.3800	61.3800	-5.569%	4	12	-71.408%
2024-04-19	65.0000	65.0000	65.0000	65.0000	+5.263%	10	16	-73.000%
2024-04-18	61.7500	61.7500	61.7500	61.7500	-4.025%	1	6	-71.579%
2024-04-16	64.3400	64.3400	64.3400	64.3400	+10.228%	4	5	-72.723%
2024-04-12	58.3700	58.3700	58.3700	58.3700	0.000%	2	1	-69.933%