Dark

COIN20261218P220
COIN Dec 18 2026 220.00 Put (COIN261218P00220000)
option OPRA

EOD

Aug 3, 2026

78.80-2.896%(-2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	78.8000	78.8000	78.8000	78.8000	-2.896%	1	764	0.000%
2026-07-31	83.7000	83.7000	81.1500	81.1500	+15.532%	2	763	-2.896%
2026-07-30	69.2700	70.2400	69.2700	70.2400	-1.140%	14	764	+12.187%
2026-07-29	71.0500	71.0500	71.0500	71.0500	-0.211%	1	765	+10.908%
2026-07-23	71.2000	71.2000	71.2000	71.2000	+17.105%	2	766	+10.674%
2026-07-21	60.8000	60.8000	60.8000	60.8000	-18.291%	1	766	+29.605%
2026-07-17	74.2600	74.4100	74.2600	74.4100	+9.911%	6	767	+5.900%
2026-07-15	68.4500	68.4500	67.7000	67.7000	-8.723%	2	773	+16.396%
2026-07-13	72.8500	74.1700	72.8500	74.1700	+5.042%	4	774	+6.242%
2026-07-10	70.6100	70.6100	70.6100	70.6100	-2.741%	1	771	+11.599%
2026-07-09	72.6000	72.6000	72.6000	72.6000	-11.323%	11	772	+8.540%
2026-06-30	81.8700	81.8700	81.8700	81.8700	+3.962%	6	763	-3.750%
2026-06-29	78.7500	78.7500	78.7500	78.7500	-3.256%	2	763	+0.063%
2026-06-26	79.6000	81.4000	79.6000	81.4000	+6.419%	3	763	-3.194%
2026-06-24	76.4900	76.4900	76.4900	76.4900	+4.523%	1	765	+3.020%
2026-06-23	71.7000	73.1800	71.7000	73.1800	+5.068%	2	765	+7.680%
2026-06-18	69.6500	69.6500	69.6500	69.6500	+6.760%	1	764	+13.137%
2026-06-15	65.1000	65.2400	65.1000	65.2400	-12.040%	4	764	+20.785%
2026-06-12	74.1700	74.1700	74.1700	74.1700	-4.703%	1	761	+6.242%
2026-06-10	77.8500	77.8500	77.8300	77.8300	-1.231%	2	762	+1.246%
2026-06-09	73.3000	78.8000	73.3000	78.8000	+7.328%	3	763	0.000%
2026-06-08	78.4200	78.4200	73.4200	73.4200	-10.135%	4	764	+7.328%
2026-06-05	78.7900	82.1500	77.8600	81.7000	+10.034%	18	764	-3.550%
2026-06-04	74.2500	74.2500	74.2500	74.2500	+3.992%	1	759	+6.128%
2026-06-03	71.2900	71.4000	71.2900	71.4000	+9.812%	2	759	+10.364%
2026-06-02	65.0200	65.0200	65.0200	65.0200	+13.612%	1	759	+21.193%
2026-05-29	57.2300	57.2300	57.2300	57.2300	+1.508%	2	760	+37.690%
2026-05-21	56.3800	56.3800	56.3800	56.3800	+2.546%	1	760	+39.766%
2026-05-20	54.9800	54.9800	54.9800	54.9800	+4.346%	1	760	+43.325%
2026-05-15	52.6900	52.6900	52.6900	52.6900	+12.226%	1	760	+49.554%
2026-05-14	46.5000	48.9500	46.4400	46.9500	-7.851%	17	760	+67.838%
2026-05-12	50.9500	50.9500	50.9500	50.9500	+8.868%	1	761	+54.661%
2026-05-11	49.6000	49.6000	46.8000	46.8000	-18.750%	22	761	+68.376%
2026-04-28	60.0000	60.0000	57.6000	57.6000	+1.106%	3	759	+36.806%
2026-04-27	56.9500	57.0500	56.9000	56.9700	+11.487%	38	759	+38.318%
2026-04-20	52.5600	52.9200	51.0100	51.1000	-15.843%	57	754	+54.207%
2026-04-14	63.3500	63.4500	60.7200	60.7200	-13.566%	31	742	+29.776%
2026-04-09	69.4500	70.2500	67.7700	70.2500	+16.908%	64	713	+12.171%
2026-04-08	60.0900	60.0900	60.0900	60.0900	-10.567%	1	745	+31.137%
2026-04-06	68.0600	68.0600	67.1900	67.1900	-3.560%	2	745	+17.279%
2026-03-26	69.6700	69.6700	69.6700	69.6700	+4.846%	1	744	+13.105%
2026-03-24	61.0000	66.4500	61.0000	66.4500	+16.171%	5	743	+18.585%
2026-03-19	59.5000	59.5000	57.2000	57.2000	+4.000%	6	742	+37.762%
2026-03-18	55.0000	55.0000	55.0000	55.0000	+2.804%	1	736	+43.273%
2026-03-17	55.8600	55.8600	53.5000	53.5000	-8.155%	9	736	+47.290%
2026-03-16	58.2500	58.2500	58.2500	58.2500	+0.639%	1	741	+35.279%
2026-03-13	57.8800	57.8800	57.8800	57.8800	-3.469%	1	740	+36.144%
2026-03-11	59.9600	59.9600	59.9600	59.9600	+0.436%	1	739	+31.421%
2026-03-09	59.8000	59.8000	59.7000	59.7000	+0.896%	2	739	+31.993%
2026-03-06	58.7000	59.1700	58.7000	59.1700	+7.387%	2	741	+33.176%
2026-03-05	55.1000	55.1000	55.1000	55.1000	+1.623%	2	742	+43.013%
2026-03-04	54.2200	54.2200	54.2200	54.2200	-20.265%	2	740	+45.334%
2026-03-03	68.0000	68.0000	68.0000	68.0000	+4.375%	2	740	+15.882%
2026-03-02	65.1500	65.1500	65.1500	65.1500	-2.060%	1	740	+20.952%
2026-02-26	66.5200	66.5200	66.5200	66.5200	+3.711%	1	741	+18.461%
2026-02-25	65.9400	66.7000	64.1400	64.1400	-17.738%	7	738	+22.856%
2026-02-24	77.9700	77.9700	77.9700	77.9700	+1.352%	1	738	+1.065%
2026-02-17	76.9300	76.9300	76.9300	76.9300	+3.917%	1	737	+2.431%
2026-02-13	75.6900	75.6900	72.3000	74.0300	-17.836%	19	742	+6.443%
2026-02-12	90.7700	90.7700	89.7900	90.1000	+8.620%	7	742	-12.542%
2026-02-11	82.9500	82.9500	82.9500	82.9500	+10.630%	10	741	-5.003%
2026-02-09	77.5900	77.5900	74.9800	74.9800	-1.342%	4	731	+5.095%
2026-02-06	80.6500	80.6500	76.0000	76.0000	-7.700%	12	730	+3.684%
2026-02-05	82.3400	82.3400	82.3400	82.3400	+9.787%	5	730	-4.299%
2026-02-04	71.5000	75.0000	71.5000	75.0000	+9.681%	5	728	+5.067%
2026-02-03	63.4900	68.3800	63.4900	68.3800	+12.560%	13	730	+15.238%
2026-02-02	61.5000	61.5000	59.7000	60.7500	+6.392%	5	717	+29.712%
2026-01-30	55.3900	58.0500	55.3900	57.1000	+1.116%	25	717	+38.004%
2026-01-29	54.5100	56.4700	54.5100	56.4700	+15.245%	5	726	+39.543%
2026-01-28	49.3300	49.3300	49.0000	49.0000	+3.006%	7	725	+60.816%
2026-01-26	48.5500	48.7000	47.2000	47.5700	+0.998%	13	726	+65.651%
2026-01-23	47.0000	47.1000	46.4000	47.1000	+6.609%	10	725	+67.304%
2026-01-22	43.4300	44.2000	43.4300	44.1800	+3.080%	7	725	+78.361%
2026-01-21	42.8600	42.8600	42.8600	42.8600	-3.097%	2	718	+83.854%
2026-01-20	43.5000	44.2300	43.5000	44.2300	+11.159%	3	716	+78.160%
2026-01-16	39.7900	39.7900	39.7900	39.7900	-1.680%	1	713	+98.040%
2026-01-15	38.5500	40.4700	38.0000	40.4700	+11.641%	4	713	+94.712%
2026-01-14	36.0500	36.2500	35.7000	36.2500	-1.628%	12	715	+117.379%
2026-01-13	36.5100	36.8500	36.5100	36.8500	-4.534%	2	704	+113.840%
2026-01-12	38.6000	38.6000	38.6000	38.6000	-3.015%	2	703	+104.145%
2026-01-09	40.0500	40.0500	39.2500	39.8000	-1.241%	53	701	+97.990%
2026-01-07	40.3000	40.3000	40.3000	40.3000	+4.540%	2	648	+95.533%
2026-01-06	37.8400	38.5500	37.8400	38.5500	+5.616%	3	646	+104.410%
2026-01-05	39.0100	39.0100	36.2600	36.5000	-13.405%	591	370	+115.890%
2026-01-02	42.1500	42.1500	42.1500	42.1500	-6.665%	1	370	+86.951%
2025-12-31	42.5500	45.1600	42.5500	45.1600	+6.837%	69	327	+74.491%
2025-12-30	42.2700	42.2700	42.2700	42.2700	+1.367%	1	327	+86.421%
2025-12-26	41.6500	41.7000	41.6500	41.7000	+2.081%	2	327	+88.969%
2025-12-24	40.8500	40.8500	40.8500	40.8500	-1.448%	1	327	+92.901%
2025-12-23	40.9000	41.4500	40.9000	41.4500	+5.283%	42	327	+90.109%
2025-12-22	38.8000	39.3700	38.5700	39.3700	-3.976%	4	365	+100.152%
2025-12-19	42.6000	42.6000	41.0000	41.0000	-3.801%	151	366	+92.195%
2025-12-18	42.6200	42.6200	42.6200	42.6200	+1.937%	1	223	+84.890%
2025-12-17	40.7500	41.8100	40.7500	41.8100	+6.931%	3	223	+88.472%
2025-12-16	39.4900	39.4900	39.1000	39.1000	-4.634%	2	224	+101.535%
2025-12-15	39.5000	41.2200	39.5000	41.0000	+10.008%	8	224	+92.195%
2025-12-11	37.2700	37.2700	37.2700	37.2700	+6.303%	1	220	+111.430%
2025-12-09	34.2300	35.0600	34.2300	35.0600	-3.069%	4	220	+124.758%
2025-12-04	36.1700	36.1700	36.1700	36.1700	-4.312%	1	223	+117.860%
2025-12-03	37.7600	37.8000	37.7600	37.8000	-10.043%	3	222	+108.466%
2025-12-01	42.0200	42.0200	42.0200	42.0200	-7.035%	3	223	+87.530%
2025-11-25	45.2000	45.2000	45.2000	45.2000	+6.805%	3	223	+74.336%
2025-11-24	42.3200	42.3200	42.3200	42.3200	-13.101%	9	223	+86.200%
2025-11-21	48.1500	49.6000	48.1500	48.7000	+1.395%	15	214	+61.807%
2025-11-20	42.5100	48.0300	42.5100	48.0300	+3.984%	12	213	+64.064%
2025-11-19	42.8000	46.1900	42.8000	46.1900	+6.551%	2	206	+70.600%
2025-11-17	41.3900	43.9500	41.3900	43.3500	+11.727%	48	204	+81.776%
2025-11-14	38.8000	38.8000	38.8000	38.8000	+4.161%	3	200	+103.093%
2025-11-13	32.7100	37.2500	32.7100	37.2500	+21.732%	5	200	+111.544%
2025-11-10	30.6000	30.6000	30.6000	30.6000	-7.998%	2	200	+157.516%
2025-11-07	35.6500	35.6500	33.2600	33.2600	-0.419%	36	200	+136.921%
2025-11-06	33.4000	33.4000	33.4000	33.4000	+13.029%	2	165	+135.928%
2025-11-05	29.5500	29.5500	29.5500	29.5500	-1.827%	1	163	+166.667%
2025-11-04	30.1000	30.1000	30.1000	30.1000	+20.400%	1	164	+161.794%
2025-10-31	25.0000	25.0000	25.0000	25.0000	+0.442%	1	163	+215.200%
2025-10-29	24.8900	24.8900	24.8900	24.8900	+6.368%	2	162	+216.593%
2025-10-28	23.5000	23.5000	23.4000	23.4000	-1.141%	2	160	+236.752%
2025-10-27	23.6900	23.6900	23.6700	23.6700	-6.220%	2	160	+232.911%
2025-10-24	25.9600	25.9600	25.1500	25.2400	-16.007%	4	160	+212.203%
2025-10-23	30.0500	30.0500	30.0500	30.0500	-3.376%	2	157	+162.230%
2025-10-17	31.1000	31.1000	31.1000	31.1000	+51.781%	10	157	+153.376%
2025-10-09	20.1000	20.4900	20.1000	20.4900	-0.389%	21	147	+284.578%
2025-10-08	21.0000	21.0000	20.5600	20.5700	+0.735%	4	127	+283.082%
2025-10-06	20.4200	20.4200	20.4200	20.4200	-2.576%	10	129	+285.896%
2025-10-03	20.9600	20.9600	20.9600	20.9600	-3.321%	1	129	+275.954%
2025-10-02	21.6800	21.6800	21.6800	21.6800	-13.625%	2	128	+263.469%
2025-09-29	26.7000	26.7000	25.1000	25.1000	-10.676%	6	126	+213.944%
2025-09-26	28.1000	28.1000	28.1000	28.1000	-3.767%	4	127	+180.427%
2025-09-25	28.6000	29.2000	27.7500	29.2000	+10.606%	11	128	+169.863%
2025-09-24	26.4000	26.4000	26.4000	26.4000	-2.941%	3	125	+198.485%
2025-09-23	27.2000	27.2000	27.2000	27.2000	+16.989%	3	128	+189.706%
2025-09-18	25.0000	25.0000	22.9800	23.2500	-14.522%	15	127	+238.925%
2025-09-17	27.2000	27.2000	27.2000	27.2000	+6.084%	5	122	+189.706%
2025-09-12	25.6400	25.6400	25.6400	25.6400	-4.684%	1	117	+207.332%
2025-09-09	28.2300	28.2300	26.9000	26.9000	-8.659%	19	118	+192.937%
2025-09-08	29.8000	29.8000	29.4500	29.4500	+1.727%	5	118	+167.572%
2025-09-03	29.1600	29.1600	28.9500	28.9500	+3.319%	2	113	+172.193%
2025-08-28	27.7500	28.0200	27.5000	28.0200	-2.810%	6	115	+181.228%
2025-08-27	28.8300	28.8300	28.8300	28.8300	-3.900%	1	115	+173.326%
2025-08-26	30.0000	30.0000	30.0000	30.0000	+3.699%	1	113	+162.667%
2025-08-25	28.4500	28.9500	28.4500	28.9300	+6.360%	4	113	+172.382%
2025-08-22	27.3500	27.3500	27.2000	27.2000	-17.073%	16	112	+189.706%
2025-08-20	32.8000	32.8000	32.8000	32.8000	+5.196%	1	112	+140.244%
2025-08-19	30.9500	31.1800	30.9500	31.1800	+5.125%	7	113	+152.726%
2025-08-18	29.6600	29.6600	29.6600	29.6600	+17.932%	10	116	+165.678%
2025-08-13	25.1500	25.1500	25.1500	25.1500	-13.066%	1	106	+213.320%
2025-08-12	28.9300	28.9300	28.9300	28.9300	+4.140%	1	105	+172.382%
2025-08-11	27.7800	27.7800	27.7800	27.7800	-11.246%	1	104	+183.657%
2025-08-08	31.3000	31.3000	31.3000	31.3000	+0.675%	43	104	+151.757%
2025-08-01	31.0000	31.0900	31.0000	31.0900	+29.975%	2	61	+153.458%
2025-07-24	23.9200	23.9200	23.9200	23.9200	+6.217%	2	59	+229.431%
2025-07-21	22.5200	22.5200	22.5200	22.5200	-7.705%	10	59	+249.911%
2025-07-14	24.4000	24.4000	24.4000	24.4000	-9.797%	1	49	+222.951%
2025-07-11	27.0500	27.0500	27.0500	27.0500	-15.469%	2	48	+191.312%
2025-07-01	32.0000	32.0000	32.0000	32.0000	+3.292%	1	46	+146.250%
2025-06-30	30.9800	30.9800	30.9800	30.9800	+5.554%	1	45	+154.358%
2025-06-26	29.3500	29.3500	29.3500	29.3500	-7.559%	1	46	+168.484%
2025-06-25	32.3800	32.3800	31.7500	31.7500	-0.157%	7	47	+148.189%
2025-06-24	33.4000	33.4000	31.8000	31.8000	-14.973%	2	48	+147.799%
2025-06-20	37.4000	37.4000	37.4000	37.4000	-4.103%	2	50	+110.695%
2025-06-18	41.2500	41.2500	39.0000	39.0000	-24.213%	5	50	+102.051%
2025-06-13	51.4600	51.4600	51.4600	51.4600	+2.367%	2	50	+53.129%
2025-06-12	50.3000	50.3000	50.2700	50.2700	+0.822%	4	49	+56.754%
2025-05-20	49.8600	49.8600	49.8600	49.8600	+1.239%	4	49	+58.043%
2025-05-16	49.2500	49.2500	49.2500	49.2500	-3.902%	2	49	+60.000%
2025-05-14	51.2500	51.2500	51.2500	51.2500	-0.447%	1	48	+53.756%
2025-05-13	51.4900	51.4900	51.4800	51.4800	-21.043%	6	49	+53.069%
2025-05-12	65.2000	65.2000	65.2000	65.2000	-7.975%	2	43	+20.859%
2025-04-29	70.8500	70.8500	70.8500	70.8500	-2.545%	1	45	+11.221%
2025-04-28	72.7000	72.7000	72.7000	72.7000	-0.886%	1	46	+8.391%
2025-04-24	73.3500	73.3500	73.3500	73.3500	-1.411%	35	45	+7.430%
2025-04-23	74.4000	74.4000	74.4000	74.4000	-9.180%	3	45	+5.914%
2025-04-22	81.9200	81.9200	81.9200	81.9200	-15.372%	2	48	-3.809%
2025-04-09	96.8000	96.8000	96.8000	96.8000	-1.875%	1	46	-18.595%
2025-04-07	100.9700	100.9700	92.6500	98.6500	+5.227%	3	46	-20.122%
2025-04-04	95.5500	98.7900	93.7500	93.7500	+4.948%	22	45	-15.947%
2025-04-03	89.3300	89.3300	89.3300	89.3300	+4.054%	2	47	-11.788%
2025-04-02	85.8500	85.8500	85.8500	85.8500	+2.202%	2	51	-8.212%
2025-03-28	84.0000	84.0000	84.0000	84.0000	+14.911%	2	51	-6.190%
2025-03-26	72.6400	73.1800	72.6400	73.1000	+1.401%	4	52	+7.798%
2025-03-25	72.0900	72.0900	72.0900	72.0900	-7.196%	2	50	+9.308%
2025-03-20	77.6800	77.6800	77.6800	77.6800	-5.395%	1	52	+1.442%
2025-03-11	81.3200	82.1100	81.3200	82.1100	+4.665%	2	51	-4.031%
2025-03-10	78.6000	78.6000	78.4500	78.4500	+18.130%	3	53	+0.446%
2025-03-05	69.8900	69.8900	66.4100	66.4100	-4.515%	4	50	+18.657%
2025-02-28	69.5500	69.5500	69.5500	69.5500	+3.098%	4	50	+13.300%
2025-02-27	67.4600	67.4600	67.4600	67.4600	-4.176%	1	48	+16.810%
2025-02-25	67.1700	70.4000	67.1700	70.4000	+8.709%	10	47	+11.932%
2025-01-13	64.7600	64.7600	64.7600	64.7600	+2.859%	1	47	+21.680%
2024-12-31	62.9600	62.9600	62.9600	62.9600	+1.581%	1	46	+25.159%
2024-12-23	61.9800	61.9800	61.9800	61.9800	-0.274%	1	46	+27.138%
2024-12-20	62.3600	62.3600	62.1500	62.1500	+15.908%	35	47	+26.790%
2024-12-16	53.6200	53.6200	53.6200	53.6200	-6.650%	5	24	+46.960%
2024-11-29	57.1300	57.5500	57.0200	57.4400	-8.796%	14	24	+37.187%
2024-11-21	62.9800	62.9800	62.9800	62.9800	+12.969%	6	26	+25.119%
2024-11-12	55.7500	55.7500	55.7500	55.7500	-18.494%	3	26	+41.345%
2024-11-07	68.4000	68.4000	68.4000	68.4000	0.000%	2	28	+15.205%
2024-11-06	68.4000	68.4000	68.4000	68.4000	-28.257%	22	26	+15.205%
2024-09-24	95.3400	95.3400	95.3400	95.3400	+0.326%	1	46	-17.348%
2024-09-20	95.0300	95.0300	95.0300	95.0300	-2.031%	2	45	-17.079%
2024-09-17	97.0000	97.0000	97.0000	97.0000	-1.623%	10	45	-18.763%
2024-09-13	98.8000	98.8000	98.6000	98.6000	-2.886%	20	55	-20.081%
2024-09-12	101.5300	101.5300	101.5300	101.5300	+0.030%	1	47	-22.387%
2024-09-11	101.5000	101.5000	101.5000	101.5000	+12.155%	1	48	-22.365%
2024-08-28	90.5000	90.5000	90.5000	90.5000	+0.011%	2	48	-12.928%
2024-08-12	90.4900	90.4900	90.4900	90.4900	+0.399%	1	48	-12.919%
2024-08-09	90.1300	90.1300	90.1300	90.1300	-6.890%	2	49	-12.571%
2024-08-05	96.8000	96.8000	96.8000	96.8000	+15.170%	3	48	-18.595%
2024-08-01	81.3900	84.0500	81.3900	84.0500	+9.085%	4	45	-6.246%
2024-07-26	75.4100	77.0500	75.4100	77.0500	+6.203%	6	47	+2.271%
2024-07-16	73.4200	73.4200	72.5500	72.5500	+0.346%	4	46	+8.615%
2024-07-15	75.7500	75.7500	72.3000	72.3000	-8.365%	12	43	+8.990%
2024-07-09	78.5300	78.9000	78.5300	78.9000	+1.964%	2	45	-0.127%
2024-07-02	77.0300	77.3800	77.0300	77.3800	-4.387%	11	46	+1.835%
2024-06-28	80.9300	80.9300	80.9300	80.9300	+0.534%	2	36	-2.632%
2024-06-27	80.5000	80.5000	80.5000	80.5000	-2.542%	1	36	-2.112%
2024-06-26	81.5000	82.6000	81.5000	82.6000	+1.787%	21	37	-4.600%
2024-06-25	81.9300	81.9300	81.1500	81.1500	-3.964%	5	16	-2.896%
2024-06-24	82.8700	84.5000	81.4500	84.5000	+3.036%	14	21	-6.746%
2024-06-21	82.2500	82.2500	81.5000	82.0100	+3.758%	12	20	-3.914%
2024-06-18	79.0400	79.0400	79.0400	79.0400	-0.828%	1	19	-0.304%
2024-06-17	79.7000	79.7000	79.7000	79.7000	+3.105%	1	19	-1.129%
2024-06-14	77.3000	77.3000	77.3000	77.3000	+1.711%	2	20	+1.940%
2024-06-13	75.3500	76.0000	75.3500	76.0000	+1.604%	2	20	+3.684%
2024-06-12	75.0000	75.0000	74.8000	74.8000	-2.857%	2	18	+5.348%
2024-06-10	77.0000	77.0000	77.0000	77.0000	+3.010%	1	17	+2.338%
2024-06-07	74.7500	74.7500	74.7500	74.7500	-3.611%	6	16	+5.418%
2024-06-05	77.5600	77.5600	77.5500	77.5500	-1.786%	9	13	+1.612%
2024-06-04	78.9600	78.9600	78.9600	78.9600	-5.550%	1	13	-0.203%
2024-05-31	83.6000	83.6000	83.6000	83.6000	+7.414%	16	14	-5.742%
2024-05-28	77.8300	77.8300	77.8300	77.8300	-5.155%	2	6	+1.246%
2024-05-21	82.0600	82.0600	82.0600	82.0600	-6.591%	1	4	-3.973%
2024-05-16	87.8500	87.8500	87.8500	87.8500	+6.035%	1	3	-10.302%
2024-04-24	82.8500	82.8500	82.8500	82.8500	+5.340%	1	2	-4.888%
2024-04-12	78.6500	78.6500	78.6500	78.6500	0.000%	2	1	+0.191%