Dark

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

EOD

Jul 30, 2026

50.55+17.149%(+7.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	50.7000	50.7000	50.5500	50.5500	+17.149%	2	760	0.000%
2026-07-21	47.9000	47.9000	43.0000	43.1500	-16.699%	7	760	+17.149%
2026-07-20	52.4500	52.4500	51.7500	51.8000	-6.329%	5	761	-2.413%
2026-07-17	55.3000	55.3000	55.3000	55.3000	+8.858%	1	763	-8.590%
2026-07-16	50.7500	50.8500	50.7500	50.8000	-3.053%	5	763	-0.492%
2026-07-14	52.4000	52.4000	52.4000	52.4000	+2.745%	1	763	-3.531%
2026-07-10	51.0000	51.0000	51.0000	51.0000	-13.191%	2	762	-0.882%
2026-06-29	58.7500	58.7500	58.7500	58.7500	-1.094%	1	760	-13.957%
2026-06-26	59.4000	59.4000	59.4000	59.4000	-7.621%	1	760	-14.899%
2026-06-25	64.3000	64.3000	64.3000	64.3000	+20.525%	1	760	-21.384%
2026-06-23	53.3500	53.3500	53.3500	53.3500	+6.593%	1	760	-5.248%
2026-06-22	49.6500	50.0500	49.6000	50.0500	-3.565%	11	761	+0.999%
2026-06-18	52.1000	52.1000	51.9000	51.9000	+8.577%	3	754	-2.601%
2026-06-16	47.9500	48.2000	47.7500	47.8000	+0.210%	22	754	+5.753%
2026-06-15	48.3000	48.5000	46.9100	47.7000	-14.623%	8	737	+5.975%
2026-06-11	55.8100	55.8700	55.8100	55.8700	-4.496%	2	739	-9.522%
2026-06-10	58.4000	58.5000	58.4000	58.5000	-5.630%	2	739	-13.590%
2026-06-05	57.1200	62.1400	57.1200	61.9900	+41.143%	11	739	-18.455%
2026-06-01	43.9200	43.9200	43.9200	43.9200	+6.731%	1	741	+15.096%
2026-05-29	41.9500	41.9500	41.1500	41.1500	-7.111%	3	740	+22.843%
2026-05-28	47.2000	47.2000	44.3000	44.3000	+12.152%	18	741	+14.108%
2026-05-22	39.5000	39.5000	39.5000	39.5000	-1.594%	1	747	+27.975%
2026-05-21	40.1400	40.1400	40.1400	40.1400	-6.564%	1	747	+25.934%
2026-05-18	43.0900	43.0900	42.9600	42.9600	+6.866%	3	747	+17.668%
2026-05-15	39.2500	40.4000	39.2500	40.2000	+18.759%	52	747	+25.746%
2026-05-14	33.8500	33.8500	33.8500	33.8500	-10.450%	2	747	+49.335%
2026-05-12	36.4800	37.8000	36.4800	37.8000	+10.850%	3	747	+33.730%
2026-05-11	34.6500	34.6500	34.1000	34.1000	-23.181%	6	747	+48.240%
2026-05-08	44.3900	44.3900	44.3900	44.3900	+9.335%	8	753	+13.877%
2026-05-07	40.6000	40.6000	40.6000	40.6000	+1.576%	10	761	+24.507%
2026-05-06	40.5000	40.5000	39.9600	39.9700	-2.985%	18	771	+26.470%
2026-05-05	40.7800	41.2000	40.7800	41.2000	-2.323%	4	767	+22.694%
2026-05-01	42.7600	42.7600	42.1800	42.1800	-5.150%	54	791	+19.844%
2026-04-30	46.9000	46.9000	44.4400	44.4700	-6.850%	29	791	+13.672%
2026-04-29	47.0500	48.0000	47.0500	47.7400	+13.829%	84	817	+5.886%
2026-04-28	44.6500	44.6500	41.9400	41.9400	+1.060%	55	763	+20.529%
2026-04-27	41.3500	41.5000	41.3500	41.5000	+1.641%	28	791	+21.807%
2026-04-24	41.6500	41.6500	40.4800	40.8300	-1.567%	32	791	+23.806%
2026-04-23	40.3400	41.5000	40.0000	41.4800	+6.250%	240	790	+21.866%
2026-04-22	39.2800	39.2800	36.8500	39.0400	-5.928%	321	711	+29.483%
2026-04-21	38.7300	41.5000	38.7300	41.5000	+12.619%	217	709	+21.807%
2026-04-20	39.9800	39.9800	36.8500	36.8500	-4.583%	549	709	+37.178%
2026-04-17	36.1000	38.6200	35.9600	38.6200	-9.597%	457	488	+30.891%
2026-04-15	43.9500	43.9500	42.7200	42.7200	-4.813%	2	336	+18.329%
2026-04-14	44.8800	44.8800	44.8800	44.8800	-17.196%	2	334	+12.634%
2026-04-10	54.3500	54.3500	54.2000	54.2000	-0.092%	2	332	-6.734%
2026-03-31	54.2500	54.2500	54.2500	54.2500	-8.129%	1	332	-6.820%
2026-03-30	58.3800	59.0500	58.3800	59.0500	+11.415%	3	331	-14.395%
2026-03-26	53.0000	53.0000	53.0000	53.0000	+6.963%	7	332	-4.623%
2026-03-25	49.6000	49.6000	49.5500	49.5500	+4.272%	2	339	+2.018%
2026-03-24	48.1200	48.1200	47.4900	47.5200	+16.757%	34	339	+6.376%
2026-03-23	40.6500	41.3700	40.5500	40.7000	-2.398%	6	333	+24.201%
2026-03-20	41.7000	41.7000	41.7000	41.7000	-1.905%	2	334	+21.223%
2026-03-16	42.1700	42.5100	42.1700	42.5100	-3.496%	15	332	+18.913%
2026-03-13	42.7600	44.0500	42.7600	44.0500	+2.681%	2	317	+14.756%
2026-03-10	43.2400	43.2400	42.9000	42.9000	-2.256%	4	317	+17.832%
2026-03-09	43.8900	43.8900	43.8900	43.8900	+9.972%	1	316	+15.174%
2026-03-04	39.3000	40.0000	39.3000	39.9100	-20.244%	5	316	+26.660%
2026-02-26	50.6500	50.7500	50.0400	50.0400	+1.398%	3	316	+1.019%
2026-02-25	48.3000	49.3500	48.1800	49.3500	-10.759%	9	312	+2.432%
2026-02-23	55.8500	55.8500	55.3000	55.3000	+4.636%	2	312	-8.590%
2026-02-20	53.1000	53.1000	52.8500	52.8500	-25.046%	2	312	-4.352%
2026-02-12	70.5100	70.5100	70.5100	70.5100	+13.415%	6	312	-28.308%
2026-02-06	65.5500	65.5500	62.1700	62.1700	-0.528%	3	312	-18.691%
2026-02-05	61.8500	62.5000	61.8500	62.5000	+9.534%	4	309	-19.120%
2026-02-04	53.1000	57.0600	53.1000	57.0600	+15.881%	2	310	-11.409%
2026-02-03	51.1200	51.1200	49.2400	49.2400	+9.666%	13	310	+2.660%
2026-02-02	44.9200	44.9200	44.9000	44.9000	+6.575%	2	304	+12.584%
2026-01-30	40.9300	42.1300	40.4000	42.1300	+2.481%	5	303	+19.986%
2026-01-29	38.7000	41.9000	38.7000	41.1100	+18.644%	81	303	+22.963%
2026-01-26	33.9300	35.1300	33.9300	34.6500	+5.255%	7	289	+45.887%
2026-01-23	32.6500	32.9500	32.6500	32.9200	+4.475%	22	290	+53.554%
2026-01-20	31.5100	31.5100	31.5100	31.5100	+10.368%	10	291	+60.425%
2026-01-16	28.6000	28.6000	28.5500	28.5500	+12.980%	10	286	+77.058%
2026-01-14	25.2700	25.2700	25.2700	25.2700	-6.407%	5	286	+100.040%
2026-01-12	27.0500	27.0500	27.0000	27.0000	-6.412%	2	288	+87.222%
2026-01-09	29.0000	29.0000	28.8500	28.8500	+6.654%	2	286	+75.217%
2026-01-08	27.0000	27.0500	27.0000	27.0500	-1.636%	6	287	+86.876%
2026-01-05	27.5000	27.5000	27.5000	27.5000	-12.754%	10	296	+83.818%
2026-01-02	31.5200	31.5200	31.5200	31.5200	-3.015%	1	296	+60.374%
2025-12-31	32.3700	32.5000	32.3700	32.5000	+6.557%	36	259	+55.538%
2025-12-30	30.5000	30.5000	30.5000	30.5000	+3.041%	10	259	+65.738%
2025-12-23	29.3500	29.6000	29.3500	29.6000	-4.516%	75	249	+70.777%
2025-12-18	31.0000	31.0000	31.0000	31.0000	+3.333%	2	187	+63.065%
2025-12-16	29.0500	30.0000	29.0500	30.0000	+21.457%	3	185	+68.500%
2025-12-09	25.0100	25.0100	24.7000	24.7000	-10.830%	4	184	+104.656%
2025-12-05	27.5000	28.1000	27.3000	27.7000	+4.331%	130	180	+82.491%
2025-12-04	26.4000	26.5500	26.4000	26.5500	-5.918%	10	118	+90.395%
2025-12-03	28.2200	28.2200	28.2200	28.2200	-8.673%	1	116	+79.128%
2025-11-26	30.9500	30.9500	30.9000	30.9000	-4.806%	2	115	+63.592%
2025-11-24	32.4600	32.4600	32.4600	32.4600	-11.722%	2	115	+55.730%
2025-11-20	34.2500	36.7800	34.2500	36.7700	+20.755%	4	115	+37.476%
2025-11-18	30.6000	30.6000	30.4300	30.4500	+42.623%	17	112	+66.010%
2025-11-10	21.4500	21.4500	21.3500	21.3500	+45.734%	2	95	+136.768%
2025-10-09	14.6500	14.6500	14.6500	14.6500	0.000%	2	94	+245.051%
2025-10-08	14.6500	14.6500	14.6500	14.6500	-28.502%	1	95	+245.051%
2025-08-25	20.4900	20.4900	20.4900	20.4900	+4.275%	1	96	+146.706%
2025-08-22	19.6500	19.6500	19.6500	19.6500	-10.110%	6	96	+157.252%
2025-08-20	21.8600	21.8600	21.8600	21.8600	+9.629%	1	98	+131.244%
2025-08-13	19.9400	19.9400	19.9400	19.9400	-10.382%	2	97	+153.511%
2025-08-01	22.2500	22.2500	22.2500	22.2500	+31.114%	4	95	+127.191%
2025-07-23	16.9700	16.9700	16.9700	16.9700	+9.484%	1	91	+197.879%
2025-07-18	15.5000	15.5000	15.5000	15.5000	-5.889%	1	91	+226.129%
2025-07-17	16.4700	16.4700	16.4700	16.4700	-31.518%	2	91	+206.922%
2025-07-01	24.0500	24.0500	24.0500	24.0500	+4.839%	1	91	+110.187%
2025-06-25	22.1600	22.9500	22.1600	22.9400	-9.614%	9	91	+120.357%
2025-06-24	25.0800	25.3800	25.0800	25.3800	-10.697%	3	91	+99.173%
2025-06-20	28.4300	28.4300	28.4200	28.4200	-4.727%	8	91	+77.868%
2025-06-18	30.9000	30.9000	29.8300	29.8300	-11.273%	4	91	+69.460%
2025-06-16	33.9000	33.9000	33.6200	33.6200	-13.261%	10	91	+50.357%
2025-06-13	38.7600	38.7600	38.7600	38.7600	+6.192%	2	94	+30.418%
2025-06-03	36.5000	36.5000	36.5000	36.5000	-5.563%	1	94	+38.493%
2025-05-14	38.6500	38.6500	38.6500	38.6500	-9.059%	1	93	+30.789%
2025-05-13	44.5500	44.5500	42.4800	42.5000	-25.176%	60	93	+18.941%
2025-04-30	56.8000	56.8000	56.8000	56.8000	-13.965%	2	112	-11.004%
2025-04-17	66.0200	66.0200	66.0200	66.0200	-0.587%	2	112	-23.432%
2025-04-16	66.4100	66.4100	66.4100	66.4100	-17.962%	5	112	-23.882%
2025-04-07	82.2500	82.2500	80.9500	80.9500	+16.141%	2	114	-37.554%
2025-04-03	69.7000	69.7000	69.7000	69.7000	+11.235%	1	115	-27.475%
2025-03-17	62.6600	62.6600	62.6600	62.6600	-2.883%	2	115	-19.327%
2025-03-14	64.5200	64.5200	64.5200	64.5200	-4.102%	2	117	-21.652%
2025-03-13	67.3700	67.3800	67.2800	67.2800	+5.125%	5	111	-24.866%
2025-03-10	60.4500	64.0000	60.4500	64.0000	+20.755%	20	111	-21.016%
2025-03-06	52.0400	53.0000	52.0400	53.0000	-9.386%	12	89	-4.623%
2025-03-04	58.5100	58.5100	58.4900	58.4900	+14.127%	10	89	-13.575%
2025-03-03	51.2500	51.2500	51.2500	51.2500	-5.093%	10	84	-1.366%
2025-02-28	54.0000	54.0000	54.0000	54.0000	+1.887%	20	74	-6.389%
2025-02-27	53.0000	53.0000	53.0000	53.0000	0.000%	10	59	-4.623%
2025-02-26	53.0000	53.0000	53.0000	53.0000	+0.952%	9	59	-4.623%
2025-02-25	54.7400	54.7400	52.5000	52.5000	+14.579%	3	51	-3.714%
2025-02-24	45.8200	45.8200	45.8200	45.8200	+13.276%	2	51	+10.323%
2025-01-30	40.4500	40.4500	40.4500	40.4500	-9.183%	2	51	+24.969%
2025-01-27	44.5400	44.5400	44.5400	44.5400	+5.595%	2	51	+13.493%
2025-01-21	42.1800	42.1800	42.1800	42.1800	-15.640%	1	49	+19.844%
2025-01-10	50.0000	50.0000	50.0000	50.0000	+3.950%	2	50	+1.100%
2024-12-19	48.1000	48.1000	48.1000	48.1000	+9.542%	1	50	+5.094%
2024-12-13	43.9100	43.9100	43.9100	43.9100	-4.022%	20	49	+15.122%
2024-11-19	45.7500	45.7500	45.7500	45.7500	-3.318%	10	54	+10.492%
2024-11-15	47.3200	47.3200	47.3200	47.3200	+3.274%	4	45	+6.826%
2024-11-11	45.8200	45.8200	45.8200	45.8200	-9.087%	33	43	+10.323%
2024-11-08	51.6000	51.6000	50.4000	50.4000	-4.816%	6	43	+0.298%
2024-11-07	53.1000	53.1000	52.6000	52.9500	-6.283%	29	43	-4.533%
2024-11-06	59.7900	59.7900	56.5000	56.5000	-14.781%	22	70	-10.531%
2024-10-18	67.7500	67.7500	66.3000	66.3000	-2.772%	8	91	-23.756%
2024-10-17	68.8000	68.8000	67.4000	68.1900	-0.307%	5	91	-25.869%
2024-10-16	69.4500	69.4500	68.4000	68.4000	-2.467%	6	89	-26.096%
2024-10-15	68.1500	70.1300	68.0000	70.1300	+1.052%	5	95	-27.920%
2024-10-14	70.1300	70.1300	69.4000	69.4000	-7.219%	3	95	-27.161%
2024-10-11	74.8000	74.8000	74.8000	74.8000	+1.769%	2	97	-32.420%
2024-09-27	73.5000	73.5000	73.5000	73.5000	-5.161%	2	96	-31.224%
2024-09-25	77.5000	77.5000	77.5000	77.5000	-1.899%	1	97	-34.774%
2024-09-24	79.0000	79.0000	79.0000	79.0000	+3.539%	19	96	-36.013%
2024-09-23	76.3000	76.3000	76.3000	76.3000	-11.536%	1	77	-33.748%
2024-09-06	86.0500	86.2500	85.8500	86.2500	+21.138%	20	76	-41.391%
2024-08-29	70.8500	71.2000	70.5000	71.2000	+0.707%	3	76	-29.003%
2024-08-28	70.7000	70.7000	70.7000	70.7000	+3.408%	1	75	-28.501%
2024-08-26	68.3700	68.3700	68.3700	68.3700	-0.697%	5	74	-26.064%
2024-08-23	68.8500	68.8500	68.8500	68.8500	-0.506%	6	69	-26.580%
2024-08-22	69.2700	69.2700	69.2000	69.2000	-3.581%	3	72	-26.951%
2024-08-20	71.7700	71.7700	71.7700	71.7700	+4.636%	1	69	-29.567%
2024-08-19	68.5900	68.5900	68.5900	68.5900	-1.451%	2	69	-26.301%
2024-08-16	69.6000	69.6000	69.6000	69.6000	-1.277%	20	67	-27.371%
2024-08-15	71.0000	71.0000	69.2000	70.5000	-3.596%	40	77	-28.298%
2024-08-13	73.1300	73.1300	73.1300	73.1300	-2.817%	5	51	-30.877%
2024-08-12	73.3000	75.2500	73.3000	75.2500	-4.444%	5	51	-32.824%
2024-08-05	78.7500	78.7500	78.7500	78.7500	+7.877%	2	48	-35.810%
2024-08-02	73.0000	73.0000	73.0000	73.0000	+10.942%	2	48	-30.753%
2024-08-01	66.4800	66.4800	65.8000	65.8000	+6.249%	12	47	-23.176%
2024-07-31	62.5500	62.5500	61.9300	61.9300	-0.753%	11	53	-18.376%
2024-07-30	62.4000	62.4000	62.4000	62.4000	+5.245%	1	46	-18.990%
2024-07-19	59.2900	59.2900	59.2900	59.2900	-5.212%	1	45	-14.741%
2024-07-18	59.5300	62.5500	59.5300	62.5500	+7.382%	36	46	-19.185%
2024-07-17	58.6000	58.6000	58.2500	58.2500	-3.639%	2	14	-13.219%
2024-07-15	61.4000	61.4000	60.4500	60.4500	-5.547%	2	13	-16.377%
2024-07-12	64.0000	64.0000	64.0000	64.0000	+3.309%	2	13	-21.016%
2024-07-01	61.9500	61.9500	61.9500	61.9500	-10.863%	1	12	-18.402%
2024-06-24	69.5000	69.5000	69.5000	69.5000	+9.708%	2	11	-27.266%
2024-06-14	63.0000	63.3500	63.0000	63.3500	-7.410%	4	11	-20.205%
2024-05-20	69.5000	69.5000	68.4200	68.4200	-2.257%	20	11	-26.118%
2024-05-03	70.0000	70.0000	70.0000	70.0000	-2.534%	2	1	-27.786%
2024-05-02	71.8200	71.8200	71.8200	71.8200	0.000%	1	1	-29.616%