Dark

COIN20261218P230
COIN Dec 18 2026 230.00 Put (COIN261218P00230000)
option OPRA

EOD

Jul 31, 2026

90.65+17.575%(+13.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	90.3000	90.6500	90.3000	90.6500	+17.575%	2	1,161	0.000%
2026-07-30	77.5100	77.5100	77.1000	77.1000	+2.677%	63	1,159	+17.575%
2026-07-29	75.0900	75.0900	75.0900	75.0900	-7.009%	1	1,102	+20.722%
2026-07-24	80.7500	80.7500	80.7500	80.7500	+12.356%	2	1,103	+12.260%
2026-07-22	73.0500	73.0500	71.8700	71.8700	+6.949%	3	1,103	+26.131%
2026-07-21	73.8700	73.8700	66.8400	67.2000	-18.772%	8	1,102	+34.896%
2026-07-17	82.7300	82.7300	82.7300	82.7300	+3.090%	2	1,097	+9.573%
2026-07-14	80.2500	80.2500	80.2500	80.2500	-3.021%	1	1,099	+12.960%
2026-07-13	82.7500	82.7500	82.7500	82.7500	+2.224%	2	1,100	+9.547%
2026-07-08	81.1500	81.1500	80.9500	80.9500	+7.219%	60	1,100	+11.983%
2026-07-06	75.8500	75.8500	75.5000	75.5000	-12.818%	20	1,070	+20.066%
2026-07-01	86.6000	86.6000	86.6000	86.6000	-1.591%	1	1,070	+4.677%
2026-06-29	88.0000	88.0000	88.0000	88.0000	-0.644%	1	1,070	+3.011%
2026-06-26	95.3700	95.3700	88.5700	88.5700	-2.884%	2	1,070	+2.348%
2026-06-25	89.4600	91.2100	89.4600	91.2000	+4.767%	23	1,071	-0.603%
2026-06-24	87.1000	87.1000	87.0500	87.0500	+15.835%	10	1,071	+4.136%
2026-06-22	75.1500	75.1500	75.1500	75.1500	-12.647%	1	1,066	+20.625%
2026-06-10	86.1000	86.1000	86.0300	86.0300	-1.387%	2	1,065	+5.370%
2026-06-09	87.2400	87.2400	87.2400	87.2400	+6.611%	5	1,065	+3.909%
2026-06-08	81.8300	81.8300	81.8300	81.8300	+1.614%	1	1,070	+10.778%
2026-06-04	80.5300	80.5300	80.5300	80.5300	+13.423%	2	1,069	+12.567%
2026-06-01	71.0000	71.0000	71.0000	71.0000	+10.938%	1	1,067	+27.676%
2026-05-29	62.9500	64.0000	62.9500	64.0000	-7.314%	3	1,066	+41.641%
2026-05-28	69.0500	69.0500	69.0500	69.0500	-1.778%	10	1,064	+31.282%
2026-05-27	69.9000	70.3000	69.9000	70.3000	+35.192%	17	1,054	+28.947%
2026-05-14	52.0000	52.0000	52.0000	52.0000	-11.775%	1	1,054	+74.327%
2026-05-13	60.0000	60.0000	58.9400	58.9400	+4.875%	3	1,052	+53.800%
2026-05-12	55.7300	56.2000	55.7300	56.2000	+5.520%	2	1,052	+61.299%
2026-05-11	53.2600	53.2600	53.2600	53.2600	-21.445%	7	1,052	+70.203%
2026-05-08	67.8000	67.8000	67.8000	67.8000	+6.186%	1	1,052	+33.702%
2026-05-07	63.8500	63.8500	63.8500	63.8500	+1.753%	1	1,051	+41.973%
2026-05-05	62.5000	62.7500	62.5000	62.7500	+4.583%	2	1,051	+44.462%
2026-05-04	60.0000	60.0000	60.0000	60.0000	-16.084%	3	1,052	+51.083%
2026-04-29	70.9000	72.3000	70.9000	71.5000	+20.472%	24	1,055	+26.783%
2026-04-22	59.3500	59.3500	59.3500	59.3500	+0.423%	1	1,069	+52.738%
2026-04-21	57.5300	59.2000	57.5300	59.1000	+0.169%	3	1,069	+53.384%
2026-04-20	59.6500	59.6500	59.0000	59.0000	+1.900%	26	1,069	+53.644%
2026-04-17	58.2500	58.2500	57.9000	57.9000	-14.941%	2	1,073	+56.563%
2026-04-14	68.0700	68.0700	68.0700	68.0700	-14.216%	1	1,072	+33.172%
2026-04-10	79.1500	79.3500	79.1500	79.3500	+2.189%	2	1,073	+14.241%
2026-04-09	77.4500	77.6500	77.4500	77.6500	+10.770%	24	1,073	+16.742%
2026-04-08	69.8000	70.1000	69.8000	70.1000	-6.645%	2	1,062	+29.315%
2026-04-06	75.0900	75.0900	75.0900	75.0900	-2.859%	1	1,062	+20.722%
2026-04-02	78.0000	78.0500	77.3000	77.3000	-0.451%	10	1,055	+17.270%
2026-03-31	77.6500	77.6500	77.6500	77.6500	+8.526%	1	1,055	+16.742%
2026-03-24	70.3500	71.5500	70.2800	71.5500	+18.069%	5	1,056	+26.695%
2026-03-23	61.3300	62.6700	60.6000	60.6000	-4.642%	15	1,056	+49.587%
2026-03-20	63.3000	63.5500	63.3000	63.5500	+3.823%	4	1,061	+42.644%
2026-03-18	61.2100	61.2100	61.2100	61.2100	+7.480%	1	1,065	+48.097%
2026-03-17	57.0000	57.0000	56.9500	56.9500	-7.609%	2	1,066	+59.175%
2026-03-16	63.2500	63.7000	61.6400	61.6400	-7.434%	8	1,066	+47.064%
2026-03-11	67.0900	67.0900	66.5900	66.5900	+0.528%	2	1,066	+36.132%
2026-03-10	64.4600	66.2400	64.4600	66.2400	+0.030%	4	1,068	+36.851%
2026-03-06	66.2000	66.4000	66.2000	66.2200	+10.367%	11	1,069	+36.892%
2026-03-04	59.6000	60.0000	59.4500	60.0000	-16.955%	3	1,066	+51.083%
2026-03-02	72.2500	72.2500	72.2500	72.2500	-1.794%	1	1,067	+25.467%
2026-02-26	73.5700	73.5700	73.5700	73.5700	+2.394%	1	1,066	+23.216%
2026-02-25	76.1200	76.1200	71.8500	71.8500	-15.600%	17	1,054	+26.166%
2026-02-24	85.1300	85.1300	85.1300	85.1300	+10.487%	10	1,054	+6.484%
2026-02-18	77.0500	77.0500	77.0500	77.0500	-6.708%	1	1,044	+17.651%
2026-02-13	85.0000	85.0000	82.5900	82.5900	-16.059%	6	1,038	+9.759%
2026-02-12	92.6000	98.3900	92.4800	98.3900	+8.887%	28	1,038	-7.867%
2026-02-11	87.6000	91.3000	87.6000	90.3600	+9.196%	3	1,049	+0.321%
2026-02-09	85.1900	85.1900	82.7500	82.7500	-2.898%	3	1,048	+9.547%
2026-02-06	85.2200	85.2200	85.2200	85.2200	-7.800%	2	1,045	+6.372%
2026-02-05	85.1500	92.6700	85.1500	92.4300	+13.217%	7	1,045	-1.926%
2026-02-04	76.9500	81.7000	76.9500	81.6400	+21.905%	30	1,040	+11.036%
2026-02-02	66.6800	67.6100	66.6600	66.9700	+5.067%	24	1,059	+35.359%
2026-01-30	63.3000	64.6600	63.3000	63.7400	+1.870%	29	1,057	+42.218%
2026-01-29	58.7200	64.4000	58.7200	62.5700	+11.374%	17	1,028	+44.878%
2026-01-28	54.9500	56.5300	54.9500	56.1800	+2.387%	6	1,021	+61.356%
2026-01-27	55.5400	55.5400	54.8700	54.8700	+1.180%	6	1,022	+65.209%
2026-01-26	54.5600	54.5600	54.0500	54.2300	+5.794%	3	1,028	+67.158%
2026-01-23	52.8800	52.8800	51.2600	51.2600	+1.888%	3	1,026	+76.844%
2026-01-22	49.6200	50.3100	49.5300	50.3100	+1.842%	25	1,025	+80.183%
2026-01-21	48.3400	49.4000	48.3400	49.4000	-0.783%	2	1,008	+83.502%
2026-01-20	48.1000	49.7900	47.8600	49.7900	+10.399%	23	1,007	+82.065%
2026-01-16	45.3700	45.3700	45.1000	45.1000	-1.031%	38	1,004	+100.998%
2026-01-15	45.5700	45.5700	45.5700	45.5700	+10.553%	1	1,004	+98.925%
2026-01-14	41.2200	41.2200	41.2200	41.2200	+0.537%	2	1,005	+119.918%
2026-01-13	41.9500	41.9500	40.1400	41.0000	-9.212%	4	1,005	+121.098%
2026-01-09	45.0000	45.4500	45.0000	45.1600	+4.780%	3	1,003	+100.731%
2026-01-08	43.1000	43.1000	42.6000	43.1000	-4.222%	26	1,002	+110.325%
2026-01-07	43.7500	45.5000	43.6000	45.0000	+6.082%	89	983	+101.444%
2026-01-06	41.1100	42.4200	41.1100	42.4200	+4.612%	2	899	+113.696%
2026-01-05	43.1000	43.1000	40.5500	40.5500	-13.076%	23	898	+123.551%
2026-01-02	49.0000	49.1900	46.6500	46.6500	-6.812%	41	897	+94.319%
2025-12-31	49.8200	50.0600	49.5800	50.0600	+4.509%	6	861	+81.083%
2025-12-30	47.8800	47.9000	47.8800	47.9000	+0.314%	8	861	+89.248%
2025-12-29	46.7000	47.7500	46.7000	47.7500	+1.144%	6	853	+89.843%
2025-12-26	47.8100	47.8100	47.2100	47.2100	+3.440%	29	857	+92.014%
2025-12-24	46.6800	46.7000	45.6400	45.6400	-1.319%	10	824	+98.620%
2025-12-23	46.4500	46.6000	46.2500	46.2500	+5.835%	3	824	+96.000%
2025-12-22	45.8000	45.8000	43.7000	43.7000	-5.000%	20	807	+107.437%
2025-12-19	46.4900	47.6000	46.0000	46.0000	-4.762%	15	807	+97.065%
2025-12-18	48.3000	48.3000	48.3000	48.3000	+6.084%	1	799	+87.681%
2025-12-16	44.8500	45.5300	44.6700	45.5300	+0.953%	4	798	+99.099%
2025-12-15	45.1000	45.1000	45.1000	45.1000	+4.762%	1	797	+100.998%
2025-12-12	43.0500	43.0500	43.0500	43.0500	+3.610%	1	796	+110.569%
2025-12-11	43.0300	43.0300	41.5500	41.5500	+1.095%	10	795	+118.171%
2025-12-08	41.1000	41.1000	41.1000	41.1000	-1.792%	1	792	+120.560%
2025-12-05	42.4000	42.4000	41.8500	41.8500	+0.120%	114	791	+116.607%
2025-12-03	42.1500	42.1800	41.8000	41.8000	-1.462%	4	680	+116.866%
2025-11-28	41.9500	42.4200	41.9500	42.4200	-7.682%	21	677	+113.696%
2025-11-26	45.9500	45.9500	45.9500	45.9500	-5.744%	1	656	+97.280%
2025-11-25	48.7500	48.7500	48.7500	48.7500	+1.520%	1	656	+85.949%
2025-11-24	48.0200	48.0200	48.0200	48.0200	-9.652%	5	655	+88.776%
2025-11-21	55.7800	57.0100	52.9900	53.1500	-1.024%	435	655	+70.555%
2025-11-20	53.4600	56.5000	53.4600	53.7000	+4.678%	14	289	+68.808%
2025-11-19	51.3000	51.3000	51.3000	51.3000	+5.882%	1	283	+76.706%
2025-11-17	45.8000	48.4500	45.7000	48.4500	+48.392%	190	282	+87.100%
2025-11-10	32.6500	32.6500	32.6500	32.6500	-18.314%	20	99	+177.642%
2025-11-07	39.9500	39.9700	39.9500	39.9700	+4.279%	3	83	+126.795%
2025-11-06	36.6500	38.3300	36.6500	38.3300	+40.300%	17	81	+136.499%
2025-10-31	27.3200	27.3200	27.3200	27.3200	-7.515%	1	67	+231.808%
2025-10-30	29.6800	29.6800	29.5100	29.5400	+5.500%	3	68	+206.872%
2025-10-29	28.0500	28.0500	28.0000	28.0000	+7.692%	2	66	+223.750%
2025-10-27	26.5900	26.5900	26.0000	26.0000	-7.176%	2	66	+248.654%
2025-10-24	28.0100	28.0100	28.0100	28.0100	-17.618%	1	66	+223.634%
2025-10-22	35.0000	35.0000	34.0000	34.0000	+14.094%	2	66	+166.618%
2025-10-16	29.8000	29.8000	29.8000	29.8000	+3.114%	1	66	+204.195%
2025-10-14	28.9000	28.9000	28.9000	28.9000	+27.201%	1	67	+213.668%
2025-10-09	22.7200	22.7200	22.7200	22.7200	-1.217%	1	66	+298.988%
2025-10-08	23.0000	23.0000	23.0000	23.0000	-1.793%	1	67	+294.130%
2025-10-06	22.9000	23.4200	22.9000	23.4200	-1.348%	3	68	+287.062%
2025-10-03	23.7400	23.7400	23.7400	23.7400	-10.752%	1	68	+281.845%
2025-10-01	26.6000	26.6000	26.6000	26.6000	-8.748%	1	68	+240.789%
2025-09-29	29.1500	29.1500	29.1500	29.1500	+12.115%	5	68	+210.978%
2025-09-19	26.0000	26.0000	26.0000	26.0000	-3.988%	1	72	+248.654%
2025-09-18	27.0000	27.0800	26.2300	27.0800	-5.645%	14	72	+234.749%
2025-09-16	29.1000	29.1000	28.7000	28.7000	-0.623%	6	75	+215.854%
2025-09-15	28.8800	28.8800	28.8800	28.8800	-0.173%	5	75	+213.885%
2025-09-12	29.3200	29.3200	28.9300	28.9300	+2.443%	2	75	+213.343%
2025-09-10	28.3000	28.3000	28.2400	28.2400	-13.902%	6	74	+220.999%
2025-09-08	32.8000	32.8000	32.8000	32.8000	-4.289%	1	74	+176.372%
2025-08-19	34.2700	34.2700	34.2700	34.2700	+8.449%	1	73	+164.517%
2025-08-12	31.6000	31.6000	31.6000	31.6000	+0.063%	4	73	+186.867%
2025-08-11	31.5800	31.5800	31.5800	31.5800	-4.303%	33	73	+187.049%
2025-08-07	33.0000	33.0000	33.0000	33.0000	-10.859%	3	40	+174.697%
2025-08-05	37.0200	37.0200	37.0200	37.0200	+10.640%	1	37	+144.868%
2025-08-01	33.4600	33.4600	33.4600	33.4600	+29.439%	1	38	+170.921%
2025-07-31	25.8500	25.8500	25.8500	25.8500	-7.081%	1	38	+250.677%
2025-07-28	27.8200	27.8200	27.8200	27.8200	-3.804%	1	38	+225.845%
2025-07-11	28.9200	28.9200	28.9200	28.9200	-9.625%	2	37	+213.451%
2025-07-08	33.3000	33.3000	32.0000	32.0000	-1.690%	2	37	+183.281%
2025-07-07	32.5500	32.5500	32.5500	32.5500	-4.405%	1	37	+178.495%
2025-06-27	34.0500	34.0500	34.0500	34.0500	-3.732%	1	37	+166.226%
2025-06-24	35.3700	35.3700	35.3700	35.3700	-14.462%	1	37	+156.291%
2025-06-20	41.3500	41.3500	41.3500	41.3500	-17.629%	2	36	+119.226%
2025-06-16	52.0000	52.0000	50.2000	50.2000	-7.243%	2	36	+80.578%
2025-06-11	54.1200	54.1200	54.1200	54.1200	+1.348%	1	36	+67.498%
2025-06-06	53.3000	53.4000	53.3000	53.4000	+0.188%	4	36	+69.757%
2025-06-04	53.3000	53.3000	53.3000	53.3000	-3.877%	1	36	+70.075%
2025-05-23	54.7100	55.4500	54.2600	55.4500	+0.489%	20	36	+63.481%
2025-05-21	55.1800	55.1800	55.1800	55.1800	-3.193%	10	36	+64.281%
2025-05-15	57.0000	57.0000	57.0000	57.0000	-5.785%	1	36	+59.035%
2025-05-13	61.3900	61.3900	60.5000	60.5000	-20.227%	4	36	+49.835%
2025-05-02	75.8400	75.8400	75.8400	75.8400	-0.772%	2	34	+19.528%
2025-04-29	76.4300	76.4300	76.4300	76.4300	-4.462%	1	34	+18.605%
2025-04-24	80.0000	80.0000	80.0000	80.0000	-14.108%	1	34	+13.313%
2025-04-16	93.1400	93.1400	93.1400	93.1400	-9.748%	1	34	-2.673%
2025-04-08	103.2000	103.2000	103.2000	103.2000	+0.978%	1	34	-12.161%
2025-04-07	105.1800	105.1800	102.2000	102.2000	-3.902%	2	34	-11.301%
2025-04-04	98.7900	106.3500	98.7900	106.3500	+15.197%	20	34	-14.763%
2025-03-31	92.3200	92.3200	92.3200	92.3200	+11.889%	1	35	-1.809%
2025-03-27	82.5100	82.5100	82.5100	82.5100	-6.239%	1	35	+9.865%
2025-03-11	88.0000	88.0000	88.0000	88.0000	+4.525%	2	35	+3.011%
2025-03-10	84.1900	84.1900	84.1900	84.1900	+14.094%	1	37	+7.673%
2025-02-27	73.7900	73.7900	73.7900	73.7900	+10.200%	2	37	+22.849%
2025-02-24	66.9100	66.9600	66.9100	66.9600	+3.943%	6	35	+35.379%
2025-02-21	62.8000	64.4200	62.8000	64.4200	+13.515%	4	29	+40.717%
2025-02-14	56.7500	56.7500	56.7500	56.7500	+3.748%	4	26	+59.736%
2025-02-13	54.7000	54.7000	54.7000	54.7000	-11.546%	2	26	+65.722%
2025-02-03	61.8400	61.8400	61.8400	61.8400	+1.161%	2	26	+46.588%
2025-01-27	61.1300	61.1300	61.1300	61.1300	+1.528%	1	25	+48.291%
2025-01-17	60.2100	60.2100	60.2100	60.2100	-5.775%	8	29	+50.556%
2025-01-15	63.8000	63.9000	63.8000	63.9000	-8.779%	4	29	+41.862%
2025-01-13	70.0500	70.0500	70.0500	70.0500	+8.892%	3	29	+29.408%
2025-01-07	64.3300	64.3300	64.3300	64.3300	+3.341%	2	29	+40.914%
2024-12-03	62.2500	62.2500	62.2500	62.2500	-0.480%	1	29	+45.622%
2024-11-27	62.5500	62.5500	62.5500	62.5500	+0.401%	4	29	+44.924%
2024-11-18	62.3000	62.3000	62.3000	62.3000	-9.841%	1	29	+45.506%
2024-11-14	69.1000	69.1000	69.1000	69.1000	+9.543%	3	30	+31.187%
2024-11-13	63.0800	63.0800	63.0800	63.0800	+1.989%	1	30	+43.706%
2024-11-12	63.1000	63.1000	61.8500	61.8500	+1.393%	27	30	+46.564%
2024-11-11	61.6600	61.6600	61.0000	61.0000	-11.324%	4	57	+48.607%
2024-11-08	68.7900	68.7900	68.7900	68.7900	-19.071%	4	56	+31.778%
2024-10-29	85.0000	85.0000	85.0000	85.0000	-5.817%	1	58	+6.647%
2024-10-16	91.6500	91.6500	90.2500	90.2500	-11.328%	27	58	+0.443%
2024-09-19	101.7800	101.7800	101.7800	101.7800	-4.584%	8	40	-10.935%
2024-09-16	106.6700	106.6700	106.6700	106.6700	-6.536%	1	40	-15.018%
2024-09-06	112.3000	114.1300	112.3000	114.1300	+9.835%	18	41	-20.573%
2024-09-04	104.0500	104.0500	103.9100	103.9100	+3.208%	2	38	-12.761%
2024-09-03	100.6800	100.6800	100.6800	100.6800	+4.875%	2	37	-9.962%
2024-08-29	96.1600	96.1600	96.0000	96.0000	+2.509%	17	37	-5.573%
2024-08-27	93.6500	93.6500	93.6500	93.6500	+2.294%	1	38	-3.203%
2024-08-19	91.5500	91.5500	91.5500	91.5500	-12.030%	1	38	-0.983%
2024-08-05	102.4600	104.0700	102.4600	104.0700	+9.906%	2	38	-12.895%
2024-08-02	94.6900	94.6900	94.6900	94.6900	+16.786%	16	37	-4.267%
2024-07-26	81.0800	81.0800	81.0800	81.0800	+1.287%	34	29	+11.803%
2024-07-17	80.0500	80.0500	80.0500	80.0500	+1.962%	1	12	+13.242%
2024-07-16	78.5100	78.5100	78.5100	78.5100	-10.151%	1	12	+15.463%
2024-07-03	87.3800	87.3800	87.3800	87.3800	+5.928%	2	13	+3.742%
2024-07-01	83.6500	83.6500	82.0200	82.4900	-11.301%	4	13	+9.892%
2024-06-24	93.0000	93.0000	93.0000	93.0000	+10.255%	1	12	-2.527%
2024-06-13	84.3500	84.3500	84.3500	84.3500	+0.262%	1	12	+7.469%
2024-06-07	84.1300	84.1300	84.1300	84.1300	-6.595%	2	11	+7.750%
2024-05-31	89.9400	90.0700	89.9400	90.0700	+7.367%	16	11	+0.644%
2024-05-28	83.8900	83.8900	83.8900	83.8900	-2.984%	7	14	+8.058%
2024-05-24	86.4700	86.4700	86.4700	86.4700	-9.361%	2	6	+4.834%
2024-04-30	95.4000	95.4000	95.4000	95.4000	+6.307%	1	6	-4.979%
2024-04-24	90.3500	90.3500	89.7400	89.7400	-1.439%	2	5	+1.014%
2024-04-18	91.0500	91.0500	91.0500	91.0500	+8.264%	2	3	-0.439%
2024-04-12	84.1000	84.1000	84.1000	84.1000	0.000%	2	1	+7.788%