Dark

COIN20261218P190
COIN Dec 18 2026 190.00 Put (COIN261218P00190000)
option OPRA

EOD

Aug 3, 2026

52.42+0.614%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	52.4200	52.4200	52.4200	52.4200	+0.614%	1	682	0.000%
2026-07-31	50.9500	56.0000	50.9500	52.1000	+12.139%	5	683	+0.614%
2026-07-30	46.4600	46.4600	46.4600	46.4600	-3.208%	1	683	+12.828%
2026-07-28	48.0000	48.0000	48.0000	48.0000	+9.215%	1	682	+9.208%
2026-07-27	45.8300	45.8300	43.7500	43.9500	-14.261%	42	682	+19.272%
2026-07-24	51.2600	51.2600	51.2600	51.2600	+16.315%	1	703	+2.263%
2026-07-22	43.4900	44.0700	43.4900	44.0700	+9.030%	9	703	+18.947%
2026-07-21	43.9500	43.9500	39.0000	40.4200	-15.351%	13	704	+29.688%
2026-07-20	48.1000	48.3500	47.4000	47.7500	+0.738%	5	704	+9.780%
2026-07-16	47.3500	47.4000	47.3500	47.4000	-1.985%	5	708	+10.591%
2026-07-15	47.6000	48.4500	47.6000	48.3600	-2.342%	4	710	+8.395%
2026-07-14	49.5200	49.5200	49.5200	49.5200	-3.975%	1	710	+5.856%
2026-07-13	50.8000	51.5700	50.8000	51.5700	+3.658%	2	710	+1.648%
2026-07-09	49.7500	49.7500	49.7500	49.7500	+9.341%	1	711	+5.367%
2026-07-06	45.5000	45.5000	45.5000	45.5000	-7.313%	1	710	+15.209%
2026-07-01	49.6000	49.6000	49.0900	49.0900	-10.338%	13	709	+6.783%
2026-06-29	54.7500	54.7500	54.7500	54.7500	-3.880%	5	698	-4.256%
2026-06-26	56.4100	56.9600	56.4100	56.9600	+7.048%	6	693	-7.971%
2026-06-24	53.2100	53.2100	53.2100	53.2100	+6.955%	1	688	-1.485%
2026-06-23	48.8000	49.7500	48.8000	49.7500	+4.079%	2	687	+5.367%
2026-06-22	46.3500	47.8000	46.3500	47.8000	-1.342%	3	687	+9.665%
2026-06-18	48.4500	48.4500	48.4500	48.4500	+7.667%	2	687	+8.194%
2026-06-16	45.5500	45.5500	44.0000	45.0000	+1.192%	32	687	+16.489%
2026-06-15	44.1000	44.4700	43.6500	44.4700	-13.818%	4	684	+17.877%
2026-06-12	51.6000	51.6000	51.6000	51.6000	+1.038%	4	684	+1.589%
2026-06-11	51.3600	51.4000	51.0400	51.0700	-6.892%	26	686	+2.643%
2026-06-10	53.6000	54.8500	53.6000	54.8500	+5.057%	6	686	-4.430%
2026-06-08	52.2100	52.2100	52.2100	52.2100	-10.122%	4	686	+0.402%
2026-06-05	58.2900	58.4800	58.0900	58.0900	+14.463%	3	690	-9.761%
2026-06-04	50.8000	50.9500	50.7500	50.7500	+4.103%	33	690	+3.291%
2026-06-03	48.7500	48.7500	48.7500	48.7500	+18.469%	1	674	+7.528%
2026-06-01	42.5900	42.6300	41.1500	41.1500	+6.331%	3	673	+27.388%
2026-05-29	39.0000	39.8000	38.6000	38.7000	-6.409%	34	671	+35.452%
2026-05-28	41.3500	41.3500	41.3500	41.3500	-2.820%	8	653	+26.771%
2026-05-27	42.5500	42.5500	42.5500	42.5500	+2.407%	1	645	+23.196%
2026-05-26	41.5500	41.5500	41.5500	41.5500	+15.513%	2	645	+26.161%
2026-05-21	37.3200	37.3200	35.9700	35.9700	-11.075%	6	645	+45.733%
2026-05-19	40.4500	40.4500	40.4500	40.4500	-1.341%	3	645	+29.592%
2026-05-18	40.0200	41.0000	40.0200	41.0000	+9.772%	6	646	+27.854%
2026-05-15	36.7700	38.7500	36.7700	37.3500	+20.096%	3	646	+40.348%
2026-05-14	35.1300	35.1300	30.8000	31.1000	-7.988%	9	645	+68.553%
2026-05-12	33.7400	35.3800	33.7400	33.8000	+4.806%	4	654	+55.089%
2026-05-11	32.2500	32.2500	32.2500	32.2500	-12.245%	1	654	+62.543%
2026-05-08	39.7500	39.8400	36.7500	36.7500	+3.579%	8	655	+42.639%
2026-05-04	36.9000	36.9000	35.2900	35.4800	-10.899%	87	655	+47.745%
2026-05-01	39.3600	39.8200	39.2600	39.8200	-4.463%	67	556	+31.642%
2026-04-30	41.8600	41.9700	41.3000	41.6800	-8.254%	89	556	+25.768%
2026-04-29	44.7600	45.4300	44.7600	45.4300	+12.590%	2	497	+15.386%
2026-04-28	39.9200	40.3900	38.7500	40.3500	+4.669%	116	497	+29.913%
2026-04-27	39.1000	39.1000	38.5500	38.5500	+1.128%	4	392	+35.979%
2026-04-24	37.6100	38.1200	37.6100	38.1200	-0.961%	2	391	+37.513%
2026-04-23	37.5600	38.4900	37.5600	38.4900	+2.970%	2	391	+36.191%
2026-04-21	37.3800	37.3800	37.3800	37.3800	+0.511%	1	390	+40.235%
2026-04-20	37.0000	37.3200	36.3900	37.1900	+3.306%	9	390	+40.952%
2026-04-17	35.9000	36.0000	33.5500	36.0000	-5.437%	15	392	+45.611%
2026-04-16	41.1700	41.1700	38.0700	38.0700	-8.705%	3	394	+37.694%
2026-04-15	41.7000	41.7000	41.7000	41.7000	-13.932%	2	393	+25.707%
2026-04-13	48.8400	48.8400	48.2000	48.4500	-2.515%	41	395	+8.194%
2026-04-09	49.8000	49.8000	49.7000	49.7000	+18.277%	2	372	+5.473%
2026-04-08	41.8500	42.0200	41.8500	42.0200	-18.344%	2	371	+24.750%
2026-04-07	51.4600	51.4600	51.4600	51.4600	+5.364%	1	372	+1.866%
2026-03-31	48.8400	48.8400	48.8400	48.8400	-9.639%	1	371	+7.330%
2026-03-30	54.2000	54.2000	54.0500	54.0500	-1.817%	2	371	-3.016%
2026-03-27	55.0500	55.0500	55.0500	55.0500	+23.154%	1	371	-4.777%
2026-03-24	44.2500	44.9300	44.1300	44.7000	+15.385%	20	372	+17.271%
2026-03-23	38.3200	38.7400	38.3200	38.7400	-2.048%	2	363	+35.312%
2026-03-20	38.7000	40.0000	38.6000	39.5500	-2.346%	23	362	+32.541%
2026-03-19	40.5000	40.5000	40.5000	40.5000	+13.477%	2	356	+29.432%
2026-03-17	35.7000	35.7000	35.6900	35.6900	-6.079%	12	354	+46.876%
2026-03-16	38.1600	38.6000	38.0000	38.0000	-8.654%	17	366	+37.947%
2026-03-13	40.0900	41.6000	39.9100	41.6000	-2.118%	36	351	+26.010%
2026-03-12	42.5000	42.5000	42.5000	42.5000	+2.707%	10	337	+23.341%
2026-03-11	42.5000	42.5000	41.2500	41.3800	+0.073%	28	331	+26.680%
2026-03-10	40.6000	41.3500	40.6000	41.3500	+0.510%	2	315	+26.771%
2026-03-09	41.1400	41.1400	41.1400	41.1400	-2.048%	1	316	+27.419%
2026-03-06	42.0000	42.0000	42.0000	42.0000	+7.554%	15	315	+24.810%
2026-03-05	39.0000	39.0500	37.1800	39.0500	+5.256%	51	315	+34.238%
2026-03-04	38.2500	38.2500	37.1000	37.1000	-21.114%	6	314	+41.294%
2026-02-26	44.8000	47.0300	44.8000	47.0300	+3.819%	2	317	+11.461%
2026-02-25	47.2500	47.2500	45.3000	45.3000	-12.801%	7	315	+15.717%
2026-02-23	52.5500	52.5500	51.9500	51.9500	+3.900%	40	315	+0.905%
2026-02-20	49.2500	50.0000	48.5200	50.0000	-0.299%	5	295	+4.840%
2026-02-18	50.1900	50.1900	50.1500	50.1500	-4.202%	6	295	+4.526%
2026-02-17	55.3800	55.3800	51.5500	52.3500	-1.450%	4	290	+0.134%
2026-02-13	62.0000	62.0000	52.8500	53.1200	-19.209%	141	237	-1.318%
2026-02-12	62.8000	65.7500	62.8000	65.7500	+22.897%	53	237	-20.274%
2026-02-10	52.8700	53.5000	52.8700	53.5000	+0.564%	2	245	-2.019%
2026-02-09	53.2000	53.2000	53.2000	53.2000	-16.154%	1	246	-1.466%
2026-02-05	59.0600	63.4500	59.0600	63.4500	+22.325%	7	245	-17.384%
2026-02-04	49.6500	54.0000	49.6000	51.8700	+18.209%	5	246	+1.060%
2026-02-03	43.8800	43.8800	43.8800	43.8800	+5.735%	1	248	+19.462%
2026-02-02	42.3000	42.5000	41.5000	41.5000	+4.429%	24	247	+26.313%
2026-01-30	38.2200	39.7500	38.1400	39.7400	+3.814%	57	245	+31.907%
2026-01-29	38.6000	39.0000	38.2800	38.2800	+18.514%	13	271	+36.938%
2026-01-26	32.3000	32.3000	32.3000	32.3000	+5.177%	4	272	+62.291%
2026-01-23	31.6500	31.6500	30.7100	30.7100	+15.019%	6	276	+70.694%
2026-01-16	26.7000	26.7000	26.7000	26.7000	-1.111%	1	275	+96.330%
2026-01-15	24.7500	27.0000	24.2900	27.0000	+15.979%	10	275	+94.148%
2026-01-14	23.2800	23.2800	23.2800	23.2800	-11.314%	1	266	+125.172%
2026-01-07	26.8000	26.8500	25.8500	26.2500	+9.833%	6	265	+99.695%
2026-01-05	25.1000	25.1000	23.8000	23.9000	-15.815%	52	265	+119.331%
2026-01-02	29.5000	29.9000	28.3900	28.3900	-5.209%	31	214	+84.642%
2025-12-31	29.4900	29.9500	29.4900	29.9500	+3.134%	2	209	+75.025%
2025-12-30	28.6000	29.0400	28.5700	29.0400	+1.538%	4	209	+80.510%
2025-12-29	28.2000	28.6000	28.2000	28.6000	+5.341%	2	206	+83.287%
2025-12-24	26.9600	27.1500	26.9600	27.1500	-0.912%	3	205	+93.076%
2025-12-23	27.8000	27.8000	27.4000	27.4000	+5.996%	22	205	+91.314%
2025-12-22	26.0100	26.0100	25.8500	25.8500	-10.243%	2	185	+102.785%
2025-12-18	28.8000	28.8000	28.8000	28.8000	+5.071%	7	185	+82.014%
2025-12-17	27.4100	27.4100	27.4100	27.4100	-1.897%	1	191	+91.244%
2025-12-16	27.9400	27.9400	27.9400	27.9400	+3.138%	1	191	+87.616%
2025-12-15	26.8000	27.7700	26.8000	27.0900	+14.642%	18	190	+93.503%
2025-12-12	23.6300	23.6300	23.6300	23.6300	-1.746%	1	174	+121.837%
2025-12-10	24.2500	24.2500	24.0500	24.0500	+1.477%	3	174	+117.963%
2025-12-09	23.0000	23.7000	23.0000	23.7000	-3.854%	16	174	+121.181%
2025-12-08	24.6500	24.6500	24.6500	24.6500	-3.711%	1	159	+112.657%
2025-12-05	26.2000	26.8000	25.1300	25.6000	+3.644%	39	158	+104.766%
2025-12-04	25.5000	25.6000	24.7000	24.7000	-7.491%	12	149	+112.227%
2025-12-02	26.7000	26.7000	26.7000	26.7000	-8.562%	4	152	+96.330%
2025-12-01	29.4000	29.4000	29.2000	29.2000	+13.398%	13	148	+79.521%
2025-11-28	25.7500	25.7500	25.7500	25.7500	-17.256%	1	136	+103.573%
2025-11-25	31.1200	31.1200	31.1200	31.1200	+3.046%	1	136	+68.445%
2025-11-24	31.5000	31.5000	30.2000	30.2000	-15.430%	4	137	+73.576%
2025-11-21	35.2900	35.7100	35.2900	35.7100	+2.350%	4	136	+46.794%
2025-11-20	34.3100	34.8900	34.3100	34.8900	+7.189%	7	135	+50.244%
2025-11-19	30.9000	32.5500	30.9000	32.5500	+8.140%	2	129	+61.045%
2025-11-17	28.0500	30.6200	27.7500	30.1000	+14.929%	11	129	+74.153%
2025-11-14	28.0000	28.0000	26.1900	26.1900	+3.436%	3	132	+100.153%
2025-11-13	25.0500	25.3200	25.0500	25.3200	+26.600%	2	133	+107.030%
2025-11-10	20.0000	20.6000	19.9300	20.0000	-8.676%	25	133	+162.100%
2025-11-07	22.4500	22.4500	21.9000	21.9000	+4.038%	2	137	+139.361%
2025-11-05	21.0000	21.0500	21.0000	21.0500	+10.499%	6	137	+149.026%
2025-11-03	19.0500	19.0500	19.0500	19.0500	+13.191%	1	131	+175.171%
2025-10-29	16.8200	16.8300	16.8200	16.8300	+5.187%	2	131	+211.468%
2025-10-27	15.9000	16.2000	15.9000	16.0000	-3.614%	6	125	+227.625%
2025-10-24	17.9000	17.9000	16.6000	16.6000	-2.353%	6	125	+215.783%
2025-10-20	17.0000	17.0000	17.0000	17.0000	-18.777%	2	122	+208.353%
2025-10-17	20.9300	20.9300	20.9300	20.9300	+17.915%	40	120	+150.454%
2025-10-14	17.7500	17.7500	17.7500	17.7500	+3.198%	1	80	+195.324%
2025-10-10	13.0000	17.2500	13.0000	17.2000	+25.547%	8	80	+204.767%
2025-10-09	13.7000	13.7000	13.7000	13.7000	+2.622%	1	80	+282.628%
2025-10-08	13.5000	13.5000	13.3500	13.3500	-2.198%	2	79	+292.659%
2025-10-06	13.8000	13.9500	13.6500	13.6500	-2.080%	21	77	+284.029%
2025-10-03	14.4500	14.4500	13.6900	13.9400	-0.429%	9	75	+276.040%
2025-10-02	14.0000	14.0000	14.0000	14.0000	-16.418%	2	71	+274.429%
2025-09-30	16.7500	16.7500	16.7500	16.7500	-1.296%	1	69	+212.955%
2025-09-24	16.9700	16.9700	16.9700	16.9700	-5.512%	1	69	+208.898%
2025-09-23	17.9600	17.9600	17.9600	17.9600	+19.733%	1	69	+191.871%
2025-09-19	15.0000	15.0000	15.0000	15.0000	-4.459%	1	68	+249.467%
2025-09-18	16.3000	16.3000	15.7000	15.7000	-4.848%	2	67	+233.885%
2025-09-17	16.9500	16.9500	16.5000	16.5000	-5.983%	2	67	+217.697%
2025-09-09	17.5500	17.5500	17.5500	17.5500	-2.500%	1	67	+198.689%
2025-08-22	18.6500	18.6500	18.0000	18.0000	-11.286%	2	67	+191.222%
2025-08-20	20.2900	20.2900	20.2900	20.2900	-6.713%	1	66	+158.354%
2025-08-05	21.7500	21.7500	21.7500	21.7500	+10.969%	1	66	+141.011%
2025-08-01	19.6000	19.6000	19.6000	19.6000	+19.149%	10	66	+167.449%
2025-07-29	16.4500	16.4500	16.4500	16.4500	+1.543%	1	60	+218.663%
2025-07-22	16.2000	16.2000	16.2000	16.2000	+2.532%	1	61	+223.580%
2025-07-21	15.8000	15.8000	15.8000	15.8000	+5.686%	1	60	+231.772%
2025-07-18	14.9500	14.9500	14.9500	14.9500	-25.250%	1	59	+250.635%
2025-07-08	20.0000	20.0000	20.0000	20.0000	-2.439%	1	58	+162.100%
2025-07-07	20.6300	20.6300	20.5000	20.5000	+0.392%	2	59	+155.707%
2025-06-26	20.4200	20.4200	20.4200	20.4200	-12.398%	1	61	+156.709%
2025-06-24	23.3100	23.3100	23.3100	23.3100	-10.518%	1	62	+124.882%
2025-06-20	26.4500	26.4500	26.0500	26.0500	-19.747%	8	61	+101.228%
2025-06-17	32.4600	32.4600	32.4600	32.4600	+2.722%	1	61	+61.491%
2025-06-16	32.1100	32.1100	31.4500	31.6000	-13.425%	5	60	+65.886%
2025-06-13	37.0000	37.4500	36.5000	36.5000	+5.187%	14	63	+43.616%
2025-06-09	34.7000	34.7000	34.7000	34.7000	+1.373%	10	64	+51.066%
2025-06-03	34.2300	34.2300	34.2300	34.2300	-10.859%	10	65	+53.141%
2025-05-15	38.3500	38.5000	38.3500	38.4000	+4.889%	4	55	+36.510%
2025-05-13	39.7000	39.7000	36.6100	36.6100	-25.665%	3	55	+43.185%
2025-05-08	49.2500	49.2500	49.2500	49.2500	-10.242%	1	54	+6.437%
2025-04-28	54.8700	54.8700	54.8700	54.8700	-6.045%	2	55	-4.465%
2025-04-22	58.4000	58.4000	58.4000	58.4000	-9.499%	2	57	-10.240%
2025-04-21	64.5300	64.5300	64.5300	64.5300	-6.015%	1	55	-18.766%
2025-04-08	68.6100	68.6600	68.6100	68.6600	+2.524%	4	56	-23.653%
2025-04-03	67.6000	67.6000	66.9700	66.9700	+23.538%	5	58	-21.726%
2025-03-25	54.1100	54.2100	54.1100	54.2100	-11.277%	2	58	-3.302%
2025-03-11	61.6500	61.6500	61.1000	61.1000	+17.162%	17	57	-14.206%
2025-03-07	52.1500	52.1500	52.1500	52.1500	-7.503%	2	40	+0.518%
2025-03-04	55.5400	56.3800	55.5400	56.3800	+39.210%	2	40	-7.024%
2025-01-29	40.5000	40.5000	40.5000	40.5000	+0.897%	1	40	+29.432%
2025-01-21	40.1400	40.1400	40.1400	40.1400	-1.930%	2	40	+30.593%
2025-01-17	41.1200	41.1200	40.9300	40.9300	-15.083%	10	42	+28.072%
2025-01-13	48.6100	48.6100	48.2000	48.2000	-0.248%	2	42	+8.755%
2025-01-10	47.6700	48.3200	47.6700	48.3200	+2.265%	4	41	+8.485%
2025-01-02	47.2500	47.2500	47.2500	47.2500	-4.584%	1	40	+10.942%
2024-12-30	49.5200	49.5200	49.5200	49.5200	+21.671%	1	39	+5.856%
2024-12-04	40.7000	40.7000	40.7000	40.7000	-6.437%	1	38	+28.796%
2024-11-19	43.9500	43.9500	43.5000	43.5000	-1.961%	2	39	+20.506%
2024-11-13	44.3700	44.3700	44.3700	44.3700	+10.925%	1	39	+18.143%
2024-11-11	43.4500	43.4500	40.0000	40.0000	-39.108%	4	38	+31.050%
2024-11-05	65.6900	65.6900	65.6900	65.6900	-3.283%	1	37	-20.201%
2024-10-31	65.2200	68.2000	65.2200	67.9200	+4.412%	3	37	-22.821%
2024-10-16	65.0500	65.0500	65.0500	65.0500	-13.727%	3	37	-19.416%
2024-10-04	75.3500	75.4000	75.3500	75.4000	+3.742%	14	37	-30.477%
2024-09-30	72.6800	72.6800	72.6800	72.6800	-12.296%	1	44	-27.876%
2024-09-10	82.8700	82.8700	82.8700	82.8700	+0.693%	3	45	-36.744%
2024-09-06	82.5000	82.5000	82.3000	82.3000	+17.488%	4	43	-36.306%
2024-08-30	70.0500	70.0500	70.0500	70.0500	+3.166%	20	44	-25.168%
2024-08-29	67.9000	67.9000	67.9000	67.9000	+2.413%	2	44	-22.798%
2024-08-22	66.3000	66.3000	66.3000	66.3000	-1.909%	1	46	-20.935%
2024-08-21	68.4500	68.4500	67.5900	67.5900	+3.191%	3	46	-22.444%
2024-08-20	65.5000	65.5000	65.5000	65.5000	-2.093%	1	44	-19.969%
2024-08-15	66.8000	66.9000	66.8000	66.9000	-6.695%	7	44	-21.644%
2024-08-09	71.7000	71.7000	71.7000	71.7000	-1.035%	12	39	-26.890%
2024-08-07	71.8300	72.4500	71.8300	72.4500	-2.095%	6	40	-27.647%
2024-08-06	74.4200	74.4200	73.9000	74.0000	-3.558%	20	34	-29.162%
2024-08-05	75.1000	76.7300	75.1000	76.7300	+24.259%	13	24	-31.683%
2024-08-01	61.7500	61.7500	61.7500	61.7500	+3.904%	1	25	-15.109%
2024-07-31	59.3000	59.4300	59.3000	59.4300	-3.882%	10	25	-11.795%
2024-07-25	61.8300	61.8300	61.8300	61.8300	+14.458%	1	16	-15.219%
2024-07-23	54.0200	54.0200	54.0200	54.0200	-9.967%	1	16	-2.962%
2024-07-18	59.0000	60.0000	59.0000	60.0000	+5.634%	2	15	-12.633%
2024-07-15	56.8000	56.8000	56.8000	56.8000	-7.311%	1	15	-7.711%
2024-07-05	63.0000	63.0000	61.2800	61.2800	+0.475%	4	16	-14.458%
2024-06-20	60.9900	60.9900	60.9900	60.9900	-11.545%	1	15	-14.051%
2024-05-17	68.9500	68.9500	68.9500	68.9500	-1.725%	2	15	-23.974%
2024-04-30	70.2400	70.2500	70.1600	70.1600	+4.951%	14	14	-25.285%
2024-04-29	66.8500	66.8500	66.8500	66.8500	+9.608%	14	15	-21.586%
2024-04-12	60.9900	60.9900	60.9900	60.9900	0.000%	2	1	-14.051%