Dark

COIN20261218P195
COIN Dec 18 2026 195.00 Put (COIN261218P00195000)
option OPRA

EOD

Sep 24, 2026

22.04-5.812%(-1.36)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	23.6000	23.6000	22.0400	22.0400	-5.812%	26	1,043	0.000%
2026-09-23	21.5800	23.4000	21.5800	23.4000	+7.339%	4	1,026	-5.812%
2026-09-22	23.1500	23.1500	21.8000	21.8000	-1.580%	9	1,025	+1.101%
2026-09-21	21.6000	22.4500	21.3700	22.1500	-14.479%	187	1,024	-0.497%
2026-09-18	29.9000	29.9000	25.1700	25.9000	-28.650%	38	858	-14.903%
2026-09-17	36.5000	36.5000	36.3000	36.3000	-9.454%	14	858	-39.284%
2026-09-16	40.0900	40.0900	40.0900	40.0900	+14.838%	1	859	-45.024%
2026-09-09	34.9100	34.9100	34.9100	34.9100	-1.105%	20	858	-36.866%
2026-09-08	35.2500	35.3000	35.2500	35.3000	+9.119%	10	848	-37.564%
2026-09-04	32.3000	32.4000	31.1500	32.3500	+10.598%	138	806	-31.870%
2026-09-03	31.1000	31.1000	28.0000	29.2500	-17.139%	11	806	-24.650%
2026-09-02	35.2500	35.3000	35.2500	35.3000	+14.573%	3	807	-37.564%
2026-08-31	33.5500	33.5500	30.8100	30.8100	-1.785%	4	809	-28.465%
2026-08-27	29.6000	31.3800	29.6000	31.3700	-10.371%	12	812	-29.742%
2026-08-26	35.7500	35.7500	35.0000	35.0000	+7.792%	40	802	-37.029%
2026-08-25	33.4900	33.4900	32.4700	32.4700	-6.695%	2	763	-32.122%
2026-08-24	34.2500	34.8000	34.2500	34.8000	+0.724%	3	761	-36.667%
2026-08-21	34.5000	34.5500	34.5000	34.5500	-35.781%	12	760	-36.208%
2026-08-17	53.8000	53.8000	53.8000	53.8000	+6.429%	1	761	-59.033%
2026-07-30	50.7000	50.7000	50.5500	50.5500	+17.149%	2	760	-56.400%
2026-07-21	47.9000	47.9000	43.0000	43.1500	-16.699%	7	760	-48.922%
2026-07-20	52.4500	52.4500	51.7500	51.8000	-6.329%	5	761	-57.452%
2026-07-17	55.3000	55.3000	55.3000	55.3000	+8.858%	1	763	-60.145%
2026-07-16	50.7500	50.8500	50.7500	50.8000	-3.053%	5	763	-56.614%
2026-07-14	52.4000	52.4000	52.4000	52.4000	+2.745%	1	763	-57.939%
2026-07-10	51.0000	51.0000	51.0000	51.0000	-13.191%	2	762	-56.784%
2026-06-29	58.7500	58.7500	58.7500	58.7500	-1.094%	1	760	-62.485%
2026-06-26	59.4000	59.4000	59.4000	59.4000	-7.621%	1	760	-62.896%
2026-06-25	64.3000	64.3000	64.3000	64.3000	+20.525%	1	760	-65.723%
2026-06-23	53.3500	53.3500	53.3500	53.3500	+6.593%	1	760	-58.688%
2026-06-22	49.6500	50.0500	49.6000	50.0500	-3.565%	11	761	-55.964%
2026-06-18	52.1000	52.1000	51.9000	51.9000	+8.577%	3	754	-57.534%
2026-06-16	47.9500	48.2000	47.7500	47.8000	+0.210%	22	754	-53.891%
2026-06-15	48.3000	48.5000	46.9100	47.7000	-14.623%	8	737	-53.795%
2026-06-11	55.8100	55.8700	55.8100	55.8700	-4.496%	2	739	-60.551%
2026-06-10	58.4000	58.5000	58.4000	58.5000	-5.630%	2	739	-62.325%
2026-06-05	57.1200	62.1400	57.1200	61.9900	+41.143%	11	739	-64.446%
2026-06-01	43.9200	43.9200	43.9200	43.9200	+6.731%	1	741	-49.818%
2026-05-29	41.9500	41.9500	41.1500	41.1500	-7.111%	3	740	-46.440%
2026-05-28	47.2000	47.2000	44.3000	44.3000	+12.152%	18	741	-50.248%
2026-05-22	39.5000	39.5000	39.5000	39.5000	-1.594%	1	747	-44.203%
2026-05-21	40.1400	40.1400	40.1400	40.1400	-6.564%	1	747	-45.092%
2026-05-18	43.0900	43.0900	42.9600	42.9600	+6.866%	3	747	-48.696%
2026-05-15	39.2500	40.4000	39.2500	40.2000	+18.759%	52	747	-45.174%
2026-05-14	33.8500	33.8500	33.8500	33.8500	-10.450%	2	747	-34.889%
2026-05-12	36.4800	37.8000	36.4800	37.8000	+10.850%	3	747	-41.693%
2026-05-11	34.6500	34.6500	34.1000	34.1000	-23.181%	6	747	-35.367%
2026-05-08	44.3900	44.3900	44.3900	44.3900	+9.335%	8	753	-50.349%
2026-05-07	40.6000	40.6000	40.6000	40.6000	+1.576%	10	761	-45.714%
2026-05-06	40.5000	40.5000	39.9600	39.9700	-2.985%	18	771	-44.859%
2026-05-05	40.7800	41.2000	40.7800	41.2000	-2.323%	4	767	-46.505%
2026-05-01	42.7600	42.7600	42.1800	42.1800	-5.150%	54	791	-47.748%
2026-04-30	46.9000	46.9000	44.4400	44.4700	-6.850%	29	791	-50.438%
2026-04-29	47.0500	48.0000	47.0500	47.7400	+13.829%	84	817	-53.833%
2026-04-28	44.6500	44.6500	41.9400	41.9400	+1.060%	55	763	-47.449%
2026-04-27	41.3500	41.5000	41.3500	41.5000	+1.641%	28	791	-46.892%
2026-04-24	41.6500	41.6500	40.4800	40.8300	-1.567%	32	791	-46.020%
2026-04-23	40.3400	41.5000	40.0000	41.4800	+6.250%	240	790	-46.866%
2026-04-22	39.2800	39.2800	36.8500	39.0400	-5.928%	321	711	-43.545%
2026-04-21	38.7300	41.5000	38.7300	41.5000	+12.619%	217	709	-46.892%
2026-04-20	39.9800	39.9800	36.8500	36.8500	-4.583%	549	709	-40.190%
2026-04-17	36.1000	38.6200	35.9600	38.6200	-9.597%	457	488	-42.931%
2026-04-15	43.9500	43.9500	42.7200	42.7200	-4.813%	2	336	-48.408%
2026-04-14	44.8800	44.8800	44.8800	44.8800	-17.196%	2	334	-50.891%
2026-04-10	54.3500	54.3500	54.2000	54.2000	-0.092%	2	332	-59.336%
2026-03-31	54.2500	54.2500	54.2500	54.2500	-8.129%	1	332	-59.373%
2026-03-30	58.3800	59.0500	58.3800	59.0500	+11.415%	3	331	-62.676%
2026-03-26	53.0000	53.0000	53.0000	53.0000	+6.963%	7	332	-58.415%
2026-03-25	49.6000	49.6000	49.5500	49.5500	+4.272%	2	339	-55.520%
2026-03-24	48.1200	48.1200	47.4900	47.5200	+16.757%	34	339	-53.620%
2026-03-23	40.6500	41.3700	40.5500	40.7000	-2.398%	6	333	-45.848%
2026-03-20	41.7000	41.7000	41.7000	41.7000	-1.905%	2	334	-47.146%
2026-03-16	42.1700	42.5100	42.1700	42.5100	-3.496%	15	332	-48.153%
2026-03-13	42.7600	44.0500	42.7600	44.0500	+2.681%	2	317	-49.966%
2026-03-10	43.2400	43.2400	42.9000	42.9000	-2.256%	4	317	-48.625%
2026-03-09	43.8900	43.8900	43.8900	43.8900	+9.972%	1	316	-49.784%
2026-03-04	39.3000	40.0000	39.3000	39.9100	-20.244%	5	316	-44.776%
2026-02-26	50.6500	50.7500	50.0400	50.0400	+1.398%	3	316	-55.955%
2026-02-25	48.3000	49.3500	48.1800	49.3500	-10.759%	9	312	-55.339%
2026-02-23	55.8500	55.8500	55.3000	55.3000	+4.636%	2	312	-60.145%
2026-02-20	53.1000	53.1000	52.8500	52.8500	-25.046%	2	312	-58.297%
2026-02-12	70.5100	70.5100	70.5100	70.5100	+13.415%	6	312	-68.742%
2026-02-06	65.5500	65.5500	62.1700	62.1700	-0.528%	3	312	-64.549%
2026-02-05	61.8500	62.5000	61.8500	62.5000	+9.534%	4	309	-64.736%
2026-02-04	53.1000	57.0600	53.1000	57.0600	+15.881%	2	310	-61.374%
2026-02-03	51.1200	51.1200	49.2400	49.2400	+9.666%	13	310	-55.240%
2026-02-02	44.9200	44.9200	44.9000	44.9000	+6.575%	2	304	-50.913%
2026-01-30	40.9300	42.1300	40.4000	42.1300	+2.481%	5	303	-47.686%
2026-01-29	38.7000	41.9000	38.7000	41.1100	+18.644%	81	303	-46.388%
2026-01-26	33.9300	35.1300	33.9300	34.6500	+5.255%	7	289	-36.392%
2026-01-23	32.6500	32.9500	32.6500	32.9200	+4.475%	22	290	-33.050%
2026-01-20	31.5100	31.5100	31.5100	31.5100	+10.368%	10	291	-30.054%
2026-01-16	28.6000	28.6000	28.5500	28.5500	+12.980%	10	286	-22.802%
2026-01-14	25.2700	25.2700	25.2700	25.2700	-6.407%	5	286	-12.782%
2026-01-12	27.0500	27.0500	27.0000	27.0000	-6.412%	2	288	-18.370%
2026-01-09	29.0000	29.0000	28.8500	28.8500	+6.654%	2	286	-23.605%
2026-01-08	27.0000	27.0500	27.0000	27.0500	-1.636%	6	287	-18.521%
2026-01-05	27.5000	27.5000	27.5000	27.5000	-12.754%	10	296	-19.855%
2026-01-02	31.5200	31.5200	31.5200	31.5200	-3.015%	1	296	-30.076%
2025-12-31	32.3700	32.5000	32.3700	32.5000	+6.557%	36	259	-32.185%
2025-12-30	30.5000	30.5000	30.5000	30.5000	+3.041%	10	259	-27.738%
2025-12-23	29.3500	29.6000	29.3500	29.6000	-4.516%	75	249	-25.541%
2025-12-18	31.0000	31.0000	31.0000	31.0000	+3.333%	2	187	-28.903%
2025-12-16	29.0500	30.0000	29.0500	30.0000	+21.457%	3	185	-26.533%
2025-12-09	25.0100	25.0100	24.7000	24.7000	-10.830%	4	184	-10.769%
2025-12-05	27.5000	28.1000	27.3000	27.7000	+4.331%	130	180	-20.433%
2025-12-04	26.4000	26.5500	26.4000	26.5500	-5.918%	10	118	-16.987%
2025-12-03	28.2200	28.2200	28.2200	28.2200	-8.673%	1	116	-21.899%
2025-11-26	30.9500	30.9500	30.9000	30.9000	-4.806%	2	115	-28.673%
2025-11-24	32.4600	32.4600	32.4600	32.4600	-11.722%	2	115	-32.101%
2025-11-20	34.2500	36.7800	34.2500	36.7700	+20.755%	4	115	-40.060%
2025-11-18	30.6000	30.6000	30.4300	30.4500	+42.623%	17	112	-27.619%
2025-11-10	21.4500	21.4500	21.3500	21.3500	+45.734%	2	95	+3.232%
2025-10-09	14.6500	14.6500	14.6500	14.6500	0.000%	2	94	+50.444%
2025-10-08	14.6500	14.6500	14.6500	14.6500	-28.502%	1	95	+50.444%
2025-08-25	20.4900	20.4900	20.4900	20.4900	+4.275%	1	96	+7.565%
2025-08-22	19.6500	19.6500	19.6500	19.6500	-10.110%	6	96	+12.163%
2025-08-20	21.8600	21.8600	21.8600	21.8600	+9.629%	1	98	+0.823%
2025-08-13	19.9400	19.9400	19.9400	19.9400	-10.382%	2	97	+10.532%
2025-08-01	22.2500	22.2500	22.2500	22.2500	+31.114%	4	95	-0.944%
2025-07-23	16.9700	16.9700	16.9700	16.9700	+9.484%	1	91	+29.876%
2025-07-18	15.5000	15.5000	15.5000	15.5000	-5.889%	1	91	+42.194%
2025-07-17	16.4700	16.4700	16.4700	16.4700	-31.518%	2	91	+33.819%
2025-07-01	24.0500	24.0500	24.0500	24.0500	+4.839%	1	91	-8.358%
2025-06-25	22.1600	22.9500	22.1600	22.9400	-9.614%	9	91	-3.923%
2025-06-24	25.0800	25.3800	25.0800	25.3800	-10.697%	3	91	-13.160%
2025-06-20	28.4300	28.4300	28.4200	28.4200	-4.727%	8	91	-22.449%
2025-06-18	30.9000	30.9000	29.8300	29.8300	-11.273%	4	91	-26.115%
2025-06-16	33.9000	33.9000	33.6200	33.6200	-13.261%	10	91	-34.444%
2025-06-13	38.7600	38.7600	38.7600	38.7600	+6.192%	2	94	-43.137%
2025-06-03	36.5000	36.5000	36.5000	36.5000	-5.563%	1	94	-39.616%
2025-05-14	38.6500	38.6500	38.6500	38.6500	-9.059%	1	93	-42.975%
2025-05-13	44.5500	44.5500	42.4800	42.5000	-25.176%	60	93	-48.141%
2025-04-30	56.8000	56.8000	56.8000	56.8000	-13.965%	2	112	-61.197%
2025-04-17	66.0200	66.0200	66.0200	66.0200	-0.587%	2	112	-66.616%
2025-04-16	66.4100	66.4100	66.4100	66.4100	-17.962%	5	112	-66.812%
2025-04-07	82.2500	82.2500	80.9500	80.9500	+16.141%	2	114	-72.773%
2025-04-03	69.7000	69.7000	69.7000	69.7000	+11.235%	1	115	-68.379%
2025-03-17	62.6600	62.6600	62.6600	62.6600	-2.883%	2	115	-64.826%
2025-03-14	64.5200	64.5200	64.5200	64.5200	-4.102%	2	117	-65.840%
2025-03-13	67.3700	67.3800	67.2800	67.2800	+5.125%	5	111	-67.241%
2025-03-10	60.4500	64.0000	60.4500	64.0000	+20.755%	20	111	-65.563%
2025-03-06	52.0400	53.0000	52.0400	53.0000	-9.386%	12	89	-58.415%
2025-03-04	58.5100	58.5100	58.4900	58.4900	+14.127%	10	89	-62.318%
2025-03-03	51.2500	51.2500	51.2500	51.2500	-5.093%	10	84	-56.995%
2025-02-28	54.0000	54.0000	54.0000	54.0000	+1.887%	20	74	-59.185%
2025-02-27	53.0000	53.0000	53.0000	53.0000	0.000%	10	59	-58.415%
2025-02-26	53.0000	53.0000	53.0000	53.0000	+0.952%	9	59	-58.415%
2025-02-25	54.7400	54.7400	52.5000	52.5000	+14.579%	3	51	-58.019%
2025-02-24	45.8200	45.8200	45.8200	45.8200	+13.276%	2	51	-51.899%
2025-01-30	40.4500	40.4500	40.4500	40.4500	-9.183%	2	51	-45.513%
2025-01-27	44.5400	44.5400	44.5400	44.5400	+5.595%	2	51	-50.516%
2025-01-21	42.1800	42.1800	42.1800	42.1800	-15.640%	1	49	-47.748%
2025-01-10	50.0000	50.0000	50.0000	50.0000	+3.950%	2	50	-55.920%
2024-12-19	48.1000	48.1000	48.1000	48.1000	+9.542%	1	50	-54.179%
2024-12-13	43.9100	43.9100	43.9100	43.9100	-4.022%	20	49	-49.806%
2024-11-19	45.7500	45.7500	45.7500	45.7500	-3.318%	10	54	-51.825%
2024-11-15	47.3200	47.3200	47.3200	47.3200	+3.274%	4	45	-53.423%
2024-11-11	45.8200	45.8200	45.8200	45.8200	-9.087%	33	43	-51.899%
2024-11-08	51.6000	51.6000	50.4000	50.4000	-4.816%	6	43	-56.270%
2024-11-07	53.1000	53.1000	52.6000	52.9500	-6.283%	29	43	-58.376%
2024-11-06	59.7900	59.7900	56.5000	56.5000	-14.781%	22	70	-60.991%
2024-10-18	67.7500	67.7500	66.3000	66.3000	-2.772%	8	91	-66.757%
2024-10-17	68.8000	68.8000	67.4000	68.1900	-0.307%	5	91	-67.679%
2024-10-16	69.4500	69.4500	68.4000	68.4000	-2.467%	6	89	-67.778%
2024-10-15	68.1500	70.1300	68.0000	70.1300	+1.052%	5	95	-68.573%
2024-10-14	70.1300	70.1300	69.4000	69.4000	-7.219%	3	95	-68.242%
2024-10-11	74.8000	74.8000	74.8000	74.8000	+1.769%	2	97	-70.535%
2024-09-27	73.5000	73.5000	73.5000	73.5000	-5.161%	2	96	-70.014%
2024-09-25	77.5000	77.5000	77.5000	77.5000	-1.899%	1	97	-71.561%
2024-09-24	79.0000	79.0000	79.0000	79.0000	+3.539%	19	96	-72.101%
2024-09-23	76.3000	76.3000	76.3000	76.3000	-11.536%	1	77	-71.114%
2024-09-06	86.0500	86.2500	85.8500	86.2500	+21.138%	20	76	-74.446%
2024-08-29	70.8500	71.2000	70.5000	71.2000	+0.707%	3	76	-69.045%
2024-08-28	70.7000	70.7000	70.7000	70.7000	+3.408%	1	75	-68.826%
2024-08-26	68.3700	68.3700	68.3700	68.3700	-0.697%	5	74	-67.764%
2024-08-23	68.8500	68.8500	68.8500	68.8500	-0.506%	6	69	-67.988%
2024-08-22	69.2700	69.2700	69.2000	69.2000	-3.581%	3	72	-68.150%
2024-08-20	71.7700	71.7700	71.7700	71.7700	+4.636%	1	69	-69.291%
2024-08-19	68.5900	68.5900	68.5900	68.5900	-1.451%	2	69	-67.867%
2024-08-16	69.6000	69.6000	69.6000	69.6000	-1.277%	20	67	-68.333%
2024-08-15	71.0000	71.0000	69.2000	70.5000	-3.596%	40	77	-68.738%
2024-08-13	73.1300	73.1300	73.1300	73.1300	-2.817%	5	51	-69.862%
2024-08-12	73.3000	75.2500	73.3000	75.2500	-4.444%	5	51	-70.711%
2024-08-05	78.7500	78.7500	78.7500	78.7500	+7.877%	2	48	-72.013%
2024-08-02	73.0000	73.0000	73.0000	73.0000	+10.942%	2	48	-69.808%
2024-08-01	66.4800	66.4800	65.8000	65.8000	+6.249%	12	47	-66.505%
2024-07-31	62.5500	62.5500	61.9300	61.9300	-0.753%	11	53	-64.411%
2024-07-30	62.4000	62.4000	62.4000	62.4000	+5.245%	1	46	-64.679%
2024-07-19	59.2900	59.2900	59.2900	59.2900	-5.212%	1	45	-62.827%
2024-07-18	59.5300	62.5500	59.5300	62.5500	+7.382%	36	46	-64.764%
2024-07-17	58.6000	58.6000	58.2500	58.2500	-3.639%	2	14	-62.163%
2024-07-15	61.4000	61.4000	60.4500	60.4500	-5.547%	2	13	-63.540%
2024-07-12	64.0000	64.0000	64.0000	64.0000	+3.309%	2	13	-65.563%
2024-07-01	61.9500	61.9500	61.9500	61.9500	-10.863%	1	12	-64.423%
2024-06-24	69.5000	69.5000	69.5000	69.5000	+9.708%	2	11	-68.288%
2024-06-14	63.0000	63.3500	63.0000	63.3500	-7.410%	4	11	-65.209%
2024-05-20	69.5000	69.5000	68.4200	68.4200	-2.257%	20	11	-67.787%
2024-05-03	70.0000	70.0000	70.0000	70.0000	-2.534%	2	1	-68.514%
2024-05-02	71.8200	71.8200	71.8200	71.8200	0.000%	1	1	-69.312%