Dark

COIN20261218P240
COIN Dec 18 2026 240.00 Put (COIN261218P00240000)
option OPRA

EOD

Jul 31, 2026

94.41+12.406%(+10.42)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	100.0000	101.6100	94.4100	94.4100	+12.406%	62	1,448	0.000%
2026-07-27	83.9900	83.9900	83.9900	83.9900	-7.642%	1	1,435	+12.406%
2026-07-24	90.8900	90.9400	90.8900	90.9400	+11.214%	30	1,436	+3.816%
2026-07-22	81.7700	81.7700	81.7700	81.7700	+6.333%	1	1,466	+15.458%
2026-07-21	75.2400	76.9000	74.5000	76.9000	-8.994%	9	1,467	+22.770%
2026-07-15	86.5000	86.5000	84.5000	84.5000	-4.086%	2	1,464	+11.728%
2026-07-14	87.8400	88.1000	87.8400	88.1000	-8.239%	3	1,464	+7.162%
2026-06-29	96.1400	96.1400	96.0100	96.0100	-2.051%	11	1,467	-1.666%
2026-06-26	98.0200	98.0200	98.0200	98.0200	-1.980%	1	1,478	-3.683%
2026-06-25	100.0000	100.0000	100.0000	100.0000	+4.493%	1	1,477	-5.590%
2026-06-24	95.7000	95.7000	95.7000	95.7000	+9.247%	5	1,476	-1.348%
2026-06-23	87.6000	87.6000	87.6000	87.6000	+6.053%	1	1,471	+7.774%
2026-06-17	82.4000	82.6000	82.4000	82.6000	+2.877%	3	1,470	+14.298%
2026-06-15	80.2900	80.2900	80.2900	80.2900	-15.662%	1	1,470	+17.586%
2026-06-11	95.2000	95.2000	95.2000	95.2000	+0.773%	1	1,470	-0.830%
2026-06-10	94.5500	94.5500	94.4700	94.4700	-2.829%	2	1,470	-0.064%
2026-06-09	97.2200	97.2200	97.2200	97.2200	+9.605%	10	1,470	-2.890%
2026-06-08	88.7000	88.7000	88.7000	88.7000	-9.351%	1	1,460	+6.437%
2026-06-05	99.3500	99.3500	97.8500	97.8500	+9.944%	2	1,460	-3.516%
2026-06-04	89.0000	89.0000	89.0000	89.0000	+15.810%	2	1,461	+6.079%
2026-06-01	76.8500	76.8500	76.8500	76.8500	+8.622%	5	1,463	+22.850%
2026-05-21	70.7500	70.7500	70.7500	70.7500	-2.602%	1	1,468	+33.442%
2026-05-18	75.7500	75.7500	72.6400	72.6400	+4.623%	2	1,467	+29.970%
2026-05-15	64.6500	69.4300	64.6500	69.4300	+21.381%	2	1,467	+35.979%
2026-05-14	57.7400	61.4500	56.8500	57.2000	-13.778%	1,002	1,466	+65.052%
2026-05-13	66.5800	66.5800	66.3400	66.3400	+6.348%	9	531	+42.312%
2026-05-11	64.3200	64.3200	62.3800	62.3800	-6.896%	2	531	+51.347%
2026-05-08	67.0000	67.0000	67.0000	67.0000	-2.375%	1	532	+40.910%
2026-05-07	68.6300	68.6300	68.6300	68.6300	-1.252%	1	532	+37.564%
2026-05-05	69.3000	69.5000	69.3000	69.5000	+5.463%	2	531	+35.842%
2026-05-04	67.0800	67.0800	65.9000	65.9000	-7.600%	5	531	+43.263%
2026-05-01	71.3200	71.3200	71.3200	71.3200	+3.452%	4	532	+32.375%
2026-04-27	68.9400	68.9400	68.9400	68.9400	+7.383%	10	532	+36.945%
2026-04-20	64.2000	64.2000	64.2000	64.2000	-9.705%	40	542	+47.056%
2026-04-16	71.1000	71.1000	71.1000	71.1000	-5.502%	1	565	+32.785%
2026-04-14	75.4000	75.4000	75.2400	75.2400	-14.354%	2	566	+25.478%
2026-04-10	87.8500	87.8500	87.8500	87.8500	+3.231%	8	565	+7.467%
2026-04-09	83.5500	85.2000	83.3500	85.1000	+2.530%	12	557	+10.940%
2026-04-01	83.8300	83.8300	83.0000	83.0000	-2.353%	30	563	+13.747%
2026-03-31	85.0000	85.0000	85.0000	85.0000	-7.407%	1	566	+11.071%
2026-03-30	91.8000	91.8000	91.8000	91.8000	-0.660%	1	566	+2.843%
2026-03-27	90.0000	92.5200	90.0000	92.4100	+9.232%	3	566	+2.164%
2026-03-26	84.4000	84.6000	84.4000	84.6000	+10.806%	2	564	+11.596%
2026-03-24	76.2500	76.3500	76.2500	76.3500	+11.737%	2	564	+23.654%
2026-03-23	68.3300	68.3300	68.3300	68.3300	-3.489%	1	564	+38.168%
2026-03-20	70.8000	70.8000	70.8000	70.8000	+12.757%	1	565	+33.347%
2026-03-17	62.7900	62.7900	62.7900	62.7900	-13.154%	1	564	+50.358%
2026-03-13	72.3000	72.3000	72.3000	72.3000	+10.331%	1	563	+30.581%
2026-03-04	65.5300	65.5300	65.5300	65.5300	-18.241%	2	563	+44.071%
2026-02-26	79.9500	80.1500	79.9500	80.1500	-15.543%	2	563	+17.792%
2026-02-24	94.7000	94.9000	94.7000	94.9000	+7.111%	2	563	-0.516%
2026-02-23	88.6000	88.6000	88.6000	88.6000	-1.774%	2	562	+6.558%
2026-02-19	90.2000	90.2000	90.2000	90.2000	+1.121%	1	560	+4.667%
2026-02-13	89.3500	89.3500	89.2000	89.2000	-17.407%	3	561	+5.841%
2026-02-12	99.4500	108.0000	99.4500	108.0000	+9.589%	27	561	-12.583%
2026-02-11	98.8000	98.8000	98.5500	98.5500	+9.257%	3	546	-4.201%
2026-02-10	89.9300	90.2000	88.9500	90.2000	-1.743%	3	549	+4.667%
2026-02-06	96.0000	96.0000	91.8000	91.8000	-7.273%	3	551	+2.843%
2026-02-05	92.2700	99.0000	92.2700	99.0000	+9.854%	5	552	-4.636%
2026-02-04	86.9900	90.1200	86.9900	90.1200	+9.902%	12	549	+4.760%
2026-02-03	80.5800	82.0000	80.5800	82.0000	+13.715%	3	547	+15.134%
2026-01-30	69.2000	72.1100	69.2000	72.1100	+2.867%	2	548	+30.925%
2026-01-29	66.6700	71.0500	66.6700	70.1000	+13.065%	13	546	+34.679%
2026-01-28	60.4300	62.4000	60.4300	62.0000	+1.890%	9	552	+52.274%
2026-01-27	62.0000	62.0000	60.8500	60.8500	+4.733%	7	548	+55.152%
2026-01-23	58.3100	58.3100	58.1000	58.1000	+4.874%	2	541	+62.496%
2026-01-22	55.4000	55.4000	55.4000	55.4000	-0.628%	1	542	+70.415%
2026-01-20	55.7500	55.7500	55.7500	55.7500	+10.615%	1	543	+69.345%
2026-01-16	51.2800	51.3500	50.0000	50.4000	+1.777%	165	469	+87.321%
2026-01-15	49.5200	49.5200	49.5200	49.5200	+10.020%	1	469	+90.650%
2026-01-14	44.0000	45.4000	44.0000	45.0100	-3.204%	5	470	+109.753%
2026-01-13	46.5000	46.5000	46.5000	46.5000	-6.401%	6	471	+103.032%
2026-01-12	49.6800	49.6800	49.6800	49.6800	-1.876%	1	477	+90.036%
2026-01-09	50.2300	50.6300	50.2300	50.6300	+2.077%	2	476	+86.470%
2026-01-08	48.4500	49.6000	48.4500	49.6000	+1.848%	6	476	+90.343%
2026-01-07	49.4300	50.9700	48.7000	48.7000	+1.670%	8	480	+93.860%
2026-01-06	48.4600	48.4600	47.9000	47.9000	+2.812%	35	479	+97.098%
2026-01-05	47.8000	47.8000	45.8300	46.5900	-13.754%	34	454	+102.640%
2026-01-02	54.0200	54.0200	54.0200	54.0200	-2.667%	1	460	+74.769%
2025-12-31	54.5200	55.5000	54.5200	55.5000	+3.603%	24	435	+70.108%
2025-12-30	53.5700	53.5700	53.5700	53.5700	+0.412%	1	435	+76.237%
2025-12-29	51.7400	53.3500	51.7400	53.3500	+2.066%	24	436	+76.963%
2025-12-26	52.0000	53.9500	52.0000	52.2700	+2.490%	41	412	+80.620%
2025-12-24	51.6200	52.1700	51.0000	51.0000	+0.990%	3	369	+85.118%
2025-12-23	50.9300	52.0000	50.5000	50.5000	+3.632%	48	369	+86.950%
2025-12-22	48.9500	48.9500	48.7300	48.7300	-6.468%	3	326	+93.741%
2025-12-19	52.0000	53.4000	52.0000	52.1000	-1.865%	17	325	+81.209%
2025-12-18	52.1800	53.0900	50.5400	53.0900	+1.124%	25	314	+77.830%
2025-12-17	52.4300	52.5000	52.4300	52.5000	+7.252%	2	299	+79.829%
2025-12-15	48.9500	48.9500	48.9500	48.9500	+2.793%	1	301	+92.870%
2025-12-12	43.6100	47.6200	43.4500	47.6200	+3.342%	91	300	+98.257%
2025-12-11	48.0200	48.0200	46.0800	46.0800	+2.560%	13	217	+104.883%
2025-12-10	44.9300	44.9300	44.9300	44.9300	+4.246%	5	214	+110.127%
2025-12-09	42.9500	43.9500	42.9500	43.1000	-10.544%	12	214	+119.049%
2025-12-05	48.1800	48.1800	48.1800	48.1800	-2.667%	1	214	+95.953%
2025-12-02	49.0600	49.5000	48.5000	49.5000	-1.000%	12	214	+90.727%
2025-12-01	49.6800	50.0000	49.6800	50.0000	+5.597%	3	214	+88.820%
2025-11-28	47.1800	47.3500	47.0300	47.3500	-4.881%	5	212	+99.388%
2025-11-26	49.7100	49.7800	49.7100	49.7800	-9.819%	4	207	+89.654%
2025-11-25	56.4000	56.4000	55.2000	55.2000	+6.154%	7	207	+71.033%
2025-11-24	55.5000	55.5000	52.0000	52.0000	-10.112%	14	207	+81.558%
2025-11-21	58.1500	61.3300	56.6300	57.8500	-3.342%	25	195	+63.198%
2025-11-20	51.2200	61.5100	51.2200	59.8500	+5.873%	72	182	+57.744%
2025-11-19	56.9500	57.2000	56.5300	56.5300	+10.843%	7	157	+67.009%
2025-11-18	52.0500	52.5500	50.5000	51.0000	-4.135%	7	151	+85.118%
2025-11-17	50.3800	53.8300	50.3800	53.2000	+12.118%	13	146	+77.462%
2025-11-14	48.8000	48.8000	47.4500	47.4500	+2.043%	8	155	+98.967%
2025-11-13	40.0000	46.5000	40.0000	46.5000	+15.700%	4	163	+103.032%
2025-11-12	40.1900	40.1900	40.1900	40.1900	+9.064%	1	164	+134.909%
2025-11-10	37.9000	37.9000	36.8100	36.8500	-0.054%	6	164	+156.201%
2025-11-04	36.8700	36.8700	36.8700	36.8700	+15.761%	7	162	+156.062%
2025-10-31	31.8500	31.8500	31.8500	31.8500	+7.456%	2	155	+196.421%
2025-10-27	29.6400	29.6400	29.6400	29.6400	-7.259%	1	156	+218.522%
2025-10-24	33.0100	33.0100	31.9600	31.9600	-18.469%	2	156	+195.401%
2025-10-22	38.8300	39.2000	38.8300	39.2000	+16.320%	2	156	+140.842%
2025-10-14	33.7000	33.7000	33.7000	33.7000	+28.724%	1	154	+180.148%
2025-10-08	26.1800	26.1800	26.1800	26.1800	-4.627%	8	155	+260.619%
2025-10-07	27.5000	27.5000	27.4500	27.4500	+2.617%	2	148	+243.934%
2025-10-06	26.4500	26.7500	26.0500	26.7500	-2.727%	8	148	+252.935%
2025-10-03	27.2000	27.5000	27.2000	27.5000	-0.901%	2	149	+243.309%
2025-10-02	27.7000	27.7500	27.7000	27.7500	-9.314%	2	150	+240.216%
2025-10-01	30.6000	30.6000	30.6000	30.6000	-5.991%	1	150	+208.529%
2025-09-29	32.4100	32.5500	31.3000	32.5500	-9.909%	7	149	+190.046%
2025-09-26	36.2000	36.2000	36.1300	36.1300	+3.229%	2	151	+161.306%
2025-09-25	35.0000	35.0000	35.0000	35.0000	+19.048%	3	151	+169.743%
2025-09-18	29.5500	29.5500	29.4000	29.4000	-9.733%	7	151	+221.122%
2025-09-11	33.5700	33.5700	32.5700	32.5700	+0.215%	4	149	+189.868%
2025-09-10	31.9500	32.5000	31.9500	32.5000	-2.811%	2	148	+190.492%
2025-09-09	33.4400	33.4400	33.4400	33.4400	-8.132%	1	147	+182.327%
2025-09-04	36.4000	36.4000	36.4000	36.4000	+0.999%	60	147	+159.368%
2025-08-27	36.0400	36.0400	36.0400	36.0400	-1.557%	1	99	+161.959%
2025-08-25	37.6000	37.6000	36.6100	36.6100	-8.908%	2	98	+157.880%
2025-08-20	41.3000	41.3000	40.1900	40.1900	+10.110%	41	99	+134.909%
2025-08-14	35.6000	36.8500	35.6000	36.5000	+4.915%	42	127	+158.658%
2025-08-13	34.7900	34.7900	34.7900	34.7900	+1.636%	4	111	+171.371%
2025-08-11	34.2300	34.2300	34.2300	34.2300	-10.369%	1	107	+175.811%
2025-08-08	38.1900	38.1900	38.1900	38.1900	-1.062%	2	107	+147.211%
2025-08-01	38.6000	38.6000	38.6000	38.6000	+22.540%	1	107	+144.585%
2025-07-29	31.5000	31.5000	31.5000	31.5000	+1.613%	1	107	+199.714%
2025-07-23	31.0000	31.0000	31.0000	31.0000	+4.167%	1	106	+204.548%
2025-07-22	29.7600	29.7600	29.7600	29.7600	+3.874%	1	106	+217.238%
2025-07-18	27.5300	28.6500	27.0500	28.6500	+0.703%	11	106	+229.529%
2025-07-17	29.0000	29.6000	28.4500	28.4500	-6.721%	3	102	+231.845%
2025-07-15	30.5000	30.5000	30.5000	30.5000	-6.212%	1	103	+209.541%
2025-07-11	32.5200	32.5200	32.5200	32.5200	-2.342%	1	104	+190.314%
2025-07-09	34.0500	34.0500	33.3000	33.3000	-10.000%	2	104	+183.514%
2025-07-07	37.0000	37.0000	37.0000	37.0000	-4.516%	1	104	+155.162%
2025-07-02	38.7500	38.7500	38.7500	38.7500	+5.730%	1	103	+143.639%
2025-06-26	36.6500	36.6500	36.6500	36.6500	-6.909%	1	102	+157.599%
2025-06-25	39.3700	39.3700	39.3700	39.3700	-0.304%	1	102	+139.802%
2025-06-24	39.4900	39.4900	39.4900	39.4900	-17.194%	1	102	+139.073%
2025-06-23	47.6900	47.6900	47.6900	47.6900	-7.631%	1	103	+97.966%
2025-06-18	51.6300	51.6300	51.6300	51.6300	-6.298%	1	103	+82.859%
2025-06-16	57.7300	57.7300	55.1000	55.1000	-6.452%	2	103	+71.343%
2025-06-06	58.9000	58.9000	58.9000	58.9000	-2.257%	2	103	+60.289%
2025-06-03	60.2600	60.2600	60.2600	60.2600	+3.718%	10	103	+56.671%
2025-05-27	58.1000	58.1000	58.1000	58.1000	-0.684%	1	108	+62.496%
2025-05-22	59.5000	59.6700	58.5000	58.5000	-1.266%	58	108	+61.385%
2025-05-21	59.2500	59.2500	59.2500	59.2500	-7.422%	1	94	+59.342%
2025-05-15	64.5500	64.5500	64.0000	64.0000	+5.263%	12	95	+47.516%
2025-05-14	60.6500	60.8000	60.6500	60.8000	-0.556%	2	86	+55.280%
2025-05-13	65.2800	65.2800	60.8200	61.1400	-23.718%	18	86	+54.416%
2025-05-08	80.1500	80.1500	80.1500	80.1500	-5.428%	5	88	+17.792%
2025-05-07	84.7700	84.7700	84.7500	84.7500	+2.852%	2	83	+11.398%
2025-04-25	82.6300	82.6300	82.4000	82.4000	-25.598%	8	82	+14.575%
2025-04-07	110.7500	110.7500	110.7500	110.7500	-3.157%	2	84	-14.754%
2025-04-04	106.2900	114.3600	106.2900	114.3600	+10.889%	16	82	-17.445%
2025-04-03	103.1300	103.1300	103.1300	103.1300	+2.484%	1	78	-8.455%
2025-03-31	100.6300	100.6300	100.6300	100.6300	+11.132%	4	77	-6.181%
2025-03-27	90.5500	90.5500	90.5500	90.5500	+8.860%	1	77	+4.263%
2025-03-25	83.7000	83.7000	83.1800	83.1800	-9.783%	2	78	+13.501%
2025-03-10	91.1100	92.2000	91.1100	92.2000	+22.460%	6	78	+2.397%
2025-03-03	75.2900	75.2900	75.2900	75.2900	+6.492%	2	75	+25.395%
2025-02-21	62.1800	70.7000	62.1800	70.7000	+15.807%	28	73	+33.536%
2025-02-14	62.5100	62.5100	61.0500	61.0500	+2.176%	26	57	+54.644%
2025-02-13	59.7500	59.7500	59.7500	59.7500	-6.655%	2	57	+58.008%
2025-02-12	64.0100	64.0100	64.0100	64.0100	-1.051%	2	57	+47.493%
2025-01-21	64.6900	64.6900	64.6900	64.6900	-6.571%	3	57	+45.942%
2025-01-15	69.1000	69.2400	69.1000	69.2400	-9.726%	3	60	+36.352%
2025-01-13	76.7000	76.7000	76.7000	76.7000	+10.201%	3	57	+23.090%
2025-01-03	72.8000	72.8000	69.6000	69.6000	-6.389%	10	57	+35.647%
2025-01-02	74.7300	74.7300	74.3500	74.3500	-1.588%	4	57	+26.980%
2024-12-31	75.5500	75.5500	75.5500	75.5500	+0.399%	7	59	+24.964%
2024-12-23	75.2500	75.2500	75.2500	75.2500	+1.689%	3	59	+25.462%
2024-12-19	74.0000	74.0000	74.0000	74.0000	+8.346%	1	56	+27.581%
2024-12-10	68.2200	68.3000	68.2200	68.3000	+5.401%	10	57	+38.228%
2024-12-06	64.8000	64.8000	64.8000	64.8000	-8.732%	6	66	+45.694%
2024-11-27	71.0000	71.0000	71.0000	71.0000	+2.646%	3	63	+32.972%
2024-11-25	69.1700	69.1700	69.1700	69.1700	-6.019%	4	63	+36.490%
2024-11-21	71.9000	73.6500	71.9000	73.6000	+3.881%	7	67	+28.274%
2024-11-20	70.6500	70.8500	70.6500	70.8500	+0.071%	3	70	+33.253%
2024-11-15	70.8000	70.8000	70.8000	70.8000	-3.935%	4	73	+33.347%
2024-11-14	73.7000	73.7000	73.7000	73.7000	+0.945%	3	73	+28.100%
2024-11-13	73.0100	73.0100	73.0100	73.0100	+13.723%	2	73	+29.311%
2024-11-11	64.0500	64.2000	64.0500	64.2000	-19.800%	4	73	+47.056%
2024-11-06	85.6000	85.6000	80.0500	80.0500	-19.548%	3	73	+17.939%
2024-11-05	99.6000	99.6000	99.5000	99.5000	+0.505%	2	74	-5.116%
2024-10-15	98.3000	99.0000	98.1000	99.0000	-9.174%	4	72	-4.636%
2024-09-25	109.0000	109.0000	109.0000	109.0000	-0.211%	1	72	-13.385%
2024-09-20	109.2300	109.2300	109.2300	109.2300	+0.211%	2	72	-13.568%
2024-09-19	109.0000	109.0000	109.0000	109.0000	-4.679%	1	73	-13.385%
2024-09-13	114.3500	114.3500	114.3500	114.3500	-1.617%	2	73	-17.438%
2024-09-12	116.6600	116.6600	116.2300	116.2300	+18.481%	2	72	-18.773%
2024-08-23	98.1000	98.1000	98.1000	98.1000	-0.406%	2	73	-3.761%
2024-08-22	98.8000	98.8000	98.5000	98.5000	-0.404%	2	73	-4.152%
2024-08-16	98.9000	98.9000	98.9000	98.9000	-1.982%	4	71	-4.540%
2024-08-15	100.9000	100.9000	100.9000	100.9000	-3.712%	1	69	-6.432%
2024-08-09	104.5000	104.7900	104.5000	104.7900	-6.853%	6	68	-9.906%
2024-08-05	112.5000	112.5000	112.5000	112.5000	+33.929%	1	66	-16.080%
2024-07-23	82.3000	84.0000	82.3000	84.0000	+1.413%	2	67	+12.393%
2024-07-22	84.3000	84.3000	82.8300	82.8300	-1.988%	23	66	+13.980%
2024-07-16	84.5100	84.5100	84.5100	84.5100	-4.184%	1	58	+11.715%
2024-07-01	88.2000	88.2000	88.2000	88.2000	-6.070%	1	57	+7.041%
2024-06-28	93.9000	93.9000	93.9000	93.9000	+4.904%	2	57	+0.543%
2024-06-17	89.6500	89.6500	89.5100	89.5100	-2.175%	10	56	+5.474%
2024-06-14	90.0700	91.5000	90.0700	91.5000	+5.088%	22	61	+3.180%
2024-06-12	87.9000	87.9000	87.0700	87.0700	-4.403%	2	50	+8.430%
2024-06-11	91.4800	91.4800	91.0800	91.0800	+4.618%	2	51	+3.656%
2024-06-06	87.6900	87.6900	87.0600	87.0600	-3.277%	8	51	+8.442%
2024-06-05	89.6300	90.0100	89.6200	90.0100	-6.425%	10	51	+4.888%
2024-05-31	96.1900	96.1900	96.1900	96.1900	+4.611%	2	45	-1.851%
2024-05-28	91.6000	91.9500	91.6000	91.9500	-4.219%	4	44	+2.675%
2024-04-24	96.0000	96.0000	96.0000	96.0000	+5.240%	2	42	-1.656%
2024-04-01	90.8300	91.2200	89.2000	91.2200	+3.659%	43	42	+3.497%
2024-03-28	88.0000	88.0000	88.0000	88.0000	0.000%	2	0	+7.284%