Dark

COIN20261218P260
COIN Dec 18 2026 260.00 Put (COIN261218P00260000)
option OPRA

EOD

Sep 22, 2026

69.42+3.876%(+2.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	69.4200	69.4200	69.4200	69.4200	+3.876%	1	531	0.000%
2026-09-21	66.0000	66.8300	66.0000	66.8300	-8.802%	2	532	+3.876%
2026-09-18	73.2800	73.2800	73.2800	73.2800	-20.821%	1	534	-5.267%
2026-09-17	92.5500	92.5500	92.5500	92.5500	-4.341%	1	533	-24.992%
2026-09-16	96.8000	96.8000	96.7500	96.7500	+13.330%	2	533	-28.248%
2026-09-15	84.2200	85.3700	84.2200	85.3700	+11.741%	15	532	-18.683%
2026-09-14	78.0500	78.0500	76.3700	76.4000	-9.693%	10	522	-9.136%
2026-09-11	84.6000	84.6000	84.6000	84.6000	-3.568%	2	518	-17.943%
2026-08-28	87.7300	87.7300	87.7300	87.7300	+3.859%	1	517	-20.871%
2026-08-26	84.4700	84.4700	84.4700	84.4700	-19.476%	10	517	-17.817%
2026-08-19	104.7000	106.5600	104.7000	104.9000	-5.410%	6	514	-33.823%
2026-08-17	110.9000	110.9000	110.9000	110.9000	-0.341%	2	517	-37.403%
2026-08-11	111.2800	111.2800	111.2800	111.2800	+1.366%	1	517	-37.617%
2026-08-10	109.7800	109.7800	109.7800	109.7800	-0.036%	3	518	-36.764%
2026-08-07	109.8200	109.8200	109.8200	109.8200	-2.191%	2	521	-36.787%
2026-08-03	116.4000	116.4000	112.2800	112.2800	-1.370%	13	521	-38.172%
2026-07-31	119.4000	119.4000	113.8400	113.8400	+13.500%	6	522	-39.020%
2026-07-28	100.2500	100.3000	100.2500	100.3000	-6.437%	2	522	-30.788%
2026-07-24	107.1000	107.2500	107.1000	107.2000	+9.332%	6	521	-35.243%
2026-07-22	98.0000	98.0500	98.0000	98.0500	+6.808%	2	524	-29.199%
2026-07-21	90.3000	91.8500	90.3000	91.8000	-16.885%	12	523	-24.379%
2026-07-13	110.4500	110.4500	110.4500	110.4500	+4.149%	2	524	-37.148%
2026-07-10	106.0000	106.0500	106.0000	106.0500	-1.806%	2	526	-34.540%
2026-07-09	108.0500	108.0500	108.0000	108.0000	+3.926%	2	526	-35.722%
2026-07-06	103.9200	103.9200	103.9200	103.9200	-11.444%	5	525	-33.199%
2026-06-30	118.9800	118.9800	117.3500	117.3500	+12.426%	3	520	-40.844%
2026-06-18	104.3800	104.3800	104.3800	104.3800	-7.168%	1	518	-33.493%
2026-06-09	112.0200	112.8300	112.0200	112.4400	-3.077%	77	518	-38.260%
2026-06-05	114.0400	116.0100	114.0400	116.0100	+11.121%	2	566	-40.160%
2026-06-04	105.7100	105.7100	104.4000	104.4000	+8.829%	5	566	-33.506%
2026-05-28	95.9300	95.9300	95.9300	95.9300	+6.589%	1	567	-27.635%
2026-05-26	90.0000	90.0000	90.0000	90.0000	+6.207%	10	568	-22.867%
2026-05-20	84.7400	84.7400	84.7400	84.7400	+9.526%	1	578	-18.079%
2026-05-14	77.3700	77.3700	77.3700	77.3700	+2.613%	14	579	-10.275%
2026-05-11	75.4000	75.4000	75.4000	75.4000	-12.953%	1	565	-7.931%
2026-05-08	86.6200	86.6200	86.6200	86.6200	+2.752%	5	565	-19.857%
2026-05-05	78.6700	84.3000	78.6700	84.3000	-0.225%	50	570	-17.651%
2026-04-27	84.9000	85.1500	84.4900	84.4900	+5.362%	21	558	-17.836%
2026-04-22	80.1900	80.1900	80.1900	80.1900	-4.706%	5	557	-13.431%
2026-04-16	83.9000	84.1500	83.9000	84.1500	-3.719%	46	562	-17.504%
2026-04-15	87.4000	87.4000	87.4000	87.4000	-3.903%	1	553	-20.572%
2026-04-14	90.7600	90.9500	90.7600	90.9500	-10.306%	3	553	-23.672%
2026-04-09	100.0000	102.5500	100.0000	101.4000	-6.844%	14	555	-31.538%
2026-03-27	108.5500	108.8500	108.5500	108.8500	+17.612%	2	547	-36.224%
2026-03-25	92.3000	92.5500	92.3000	92.5500	-1.647%	2	547	-24.992%
2026-03-24	91.9500	94.1000	91.9500	94.1000	+12.224%	10	548	-26.227%
2026-03-20	83.8500	83.8500	83.8500	83.8500	+3.711%	1	542	-17.209%
2026-03-18	81.1500	81.1500	80.8500	80.8500	+5.068%	3	541	-14.137%
2026-03-17	76.9500	76.9500	76.9500	76.9500	-12.854%	1	541	-9.786%
2026-03-12	87.4900	88.3500	87.4900	88.3000	+1.787%	5	542	-21.382%
2026-03-10	86.7000	86.7500	86.7000	86.7500	+1.521%	2	540	-19.977%
2026-03-09	87.3000	87.5500	85.2500	85.4500	+3.200%	4	540	-18.760%
2026-03-04	82.9500	82.9500	82.8000	82.8000	-16.834%	20	541	-16.159%
2026-02-27	99.5600	99.5600	99.5600	99.5600	+4.023%	1	554	-30.273%
2026-02-26	95.7100	95.7100	95.7100	95.7100	-5.078%	1	554	-27.468%
2026-02-25	100.8300	100.8300	100.8300	100.8300	-4.427%	1	554	-31.151%
2026-02-23	105.1000	105.5000	105.1000	105.5000	+4.600%	3	554	-34.199%
2026-02-20	100.8600	100.8600	100.8600	100.8600	-4.912%	1	553	-31.172%
2026-02-19	106.3600	106.3600	106.0700	106.0700	-0.198%	3	552	-34.553%
2026-02-18	106.2800	106.2800	106.2800	106.2800	+3.044%	1	553	-34.682%
2026-02-17	103.1400	103.1400	103.1400	103.1400	-10.546%	1	553	-32.693%
2026-02-11	115.5000	115.5000	115.3000	115.3000	+9.031%	2	554	-39.792%
2026-02-10	106.2000	107.3500	104.7500	105.7500	-8.003%	12	555	-34.355%
2026-02-05	113.5200	114.9500	113.5200	114.9500	+8.968%	13	554	-39.609%
2026-02-04	102.7200	105.4900	102.7200	105.4900	+7.665%	2	545	-34.193%
2026-02-03	94.3100	98.9300	94.3100	97.9800	+10.028%	13	544	-29.149%
2026-02-02	89.1500	89.1500	89.0500	89.0500	+7.652%	3	531	-22.044%
2026-01-29	84.5500	84.5500	82.7200	82.7200	+11.288%	3	529	-16.078%
2026-01-28	74.1700	74.3300	72.8400	74.3300	+2.102%	5	530	-6.606%
2026-01-26	72.8500	73.0000	72.8000	72.8000	+15.960%	4	525	-4.643%
2026-01-15	58.8600	62.7800	58.8600	62.7800	+10.121%	2	525	+10.577%
2026-01-14	57.0100	57.0100	57.0100	57.0100	-5.456%	1	525	+21.768%
2026-01-12	59.6700	60.3500	59.6700	60.3000	-3.365%	3	525	+15.124%
2026-01-09	61.5000	62.4000	61.5000	62.4000	+2.750%	30	534	+11.250%
2026-01-07	61.5500	61.5500	60.7300	60.7300	+0.546%	4	515	+14.309%
2026-01-06	56.5000	60.5000	56.5000	60.4000	+7.092%	5	514	+14.934%
2026-01-05	60.5500	60.5500	56.0000	56.4000	-11.875%	59	512	+23.085%
2026-01-02	64.5500	64.5500	64.0000	64.0000	-6.227%	41	549	+8.469%
2025-12-31	68.1000	68.2500	68.1000	68.2500	+4.518%	19	508	+1.714%
2025-12-30	65.3000	65.3000	65.3000	65.3000	+0.261%	1	508	+6.309%
2025-12-29	63.6900	65.2100	63.6900	65.1300	+1.071%	76	509	+6.587%
2025-12-26	65.5500	65.5500	64.3500	64.4400	+1.881%	8	460	+7.728%
2025-12-23	63.6000	63.6000	63.2500	63.2500	+6.124%	4	454	+9.755%
2025-12-22	59.6000	59.6000	59.6000	59.6000	-6.142%	1	454	+16.477%
2025-12-19	64.0500	64.0500	63.5000	63.5000	-1.550%	13	454	+9.323%
2025-12-18	61.7100	64.6400	61.7100	64.5000	+0.781%	8	454	+7.628%
2025-12-17	60.7700	64.0000	60.7700	64.0000	+4.319%	6	451	+8.469%
2025-12-16	61.9600	61.9600	61.3500	61.3500	+1.021%	2	445	+13.154%
2025-12-15	61.1000	61.1000	60.7200	60.7300	+7.013%	4	443	+14.309%
2025-12-11	57.9000	57.9000	56.7500	56.7500	+5.680%	7	442	+22.326%
2025-12-09	53.7000	53.7000	53.7000	53.7000	-3.243%	1	435	+29.274%
2025-12-08	56.0000	56.0000	54.9000	55.5000	+0.181%	3	435	+25.081%
2025-12-04	56.4000	56.4000	55.4000	55.4000	-2.807%	13	436	+25.307%
2025-12-03	59.3200	59.3200	57.0000	57.0000	-4.603%	2	442	+21.789%
2025-12-02	59.0000	59.7500	59.0000	59.7500	-0.797%	2	442	+16.184%
2025-12-01	62.0000	62.0000	60.0000	60.2300	+5.389%	8	441	+15.258%
2025-11-28	57.1500	57.1500	57.1500	57.1500	-6.003%	1	437	+21.470%
2025-11-26	61.9400	61.9400	60.8000	60.8000	-10.483%	6	435	+14.178%
2025-11-25	67.9200	67.9200	67.9200	67.9200	+7.810%	1	435	+2.208%
2025-11-24	68.0300	68.0300	63.0000	63.0000	-11.330%	12	435	+10.190%
2025-11-21	75.5200	75.5200	71.0500	71.0500	-0.448%	2	435	-2.294%
2025-11-20	61.8800	71.3700	61.4800	71.3700	+5.064%	106	434	-2.732%
2025-11-19	63.1000	68.2000	63.1000	67.9300	+7.825%	16	431	+2.193%
2025-11-18	61.8600	63.1200	61.5000	63.0000	-1.145%	127	425	+10.190%
2025-11-17	61.4400	64.5000	61.2200	63.7300	+8.237%	62	402	+8.928%
2025-11-14	58.8800	58.8800	58.8800	58.8800	+4.899%	1	397	+17.901%
2025-11-13	51.5000	56.1300	51.5000	56.1300	+17.476%	3	397	+23.677%
2025-11-11	47.7800	47.7800	47.7800	47.7800	-9.336%	1	396	+45.291%
2025-11-07	52.6000	52.9200	52.6000	52.7000	+1.483%	271	396	+31.727%
2025-11-06	51.9300	51.9300	51.9300	51.9300	+31.468%	1	252	+33.680%
2025-10-31	38.1500	39.5000	38.1500	39.5000	+9.297%	4	252	+75.747%
2025-10-27	36.8100	36.8100	36.1400	36.1400	-23.996%	3	248	+92.086%
2025-10-22	47.5500	47.5500	47.5500	47.5500	+15.976%	4	248	+45.994%
2025-10-21	41.0000	41.0000	41.0000	41.0000	+3.015%	1	244	+69.317%
2025-10-20	39.8000	39.8000	39.8000	39.8000	-12.044%	1	244	+74.422%
2025-10-17	45.2500	45.2500	45.2500	45.2500	+8.905%	8	244	+53.414%
2025-10-16	41.5500	41.5500	41.5500	41.5500	+0.484%	1	236	+67.076%
2025-10-14	41.3500	41.3500	41.3500	41.3500	+4.288%	3	236	+67.884%
2025-10-13	38.9800	39.6500	38.9800	39.6500	+0.891%	6	236	+75.082%
2025-10-10	39.3000	39.3000	39.3000	39.3000	+22.430%	1	231	+76.641%
2025-10-08	32.5500	32.5500	32.1000	32.1000	-1.231%	2	231	+116.262%
2025-10-06	32.5000	32.5000	32.5000	32.5000	-4.271%	1	231	+113.600%
2025-10-03	33.9500	33.9500	33.9500	33.9500	-0.118%	2	231	+104.477%
2025-10-02	34.2500	34.2600	33.9900	33.9900	-10.198%	23	231	+104.237%
2025-10-01	37.8000	37.8500	37.8000	37.8500	-17.753%	6	227	+83.408%
2025-09-25	46.0000	46.0200	46.0000	46.0200	+9.964%	6	227	+50.847%
2025-09-24	41.8500	41.8500	41.8500	41.8500	+0.120%	1	227	+65.878%
2025-09-23	41.8000	41.8000	41.8000	41.8000	+2.703%	1	227	+66.077%
2025-09-22	39.8500	40.7000	39.8500	40.7000	+10.149%	3	226	+70.565%
2025-09-18	36.9500	36.9500	36.9500	36.9500	-9.569%	6	224	+87.876%
2025-09-11	40.8600	40.8600	40.8600	40.8600	-4.421%	1	224	+69.897%
2025-09-10	38.8000	42.7500	38.8000	42.7500	-5.420%	46	224	+62.386%
2025-09-08	46.3100	46.3100	45.0000	45.2000	-2.900%	42	224	+53.584%
2025-08-29	46.5500	46.5500	46.5500	46.5500	-0.852%	11	206	+49.130%
2025-08-26	46.7100	47.2500	46.7100	46.9500	+3.987%	4	204	+47.859%
2025-08-25	45.1500	45.1500	45.1500	45.1500	-5.938%	16	204	+53.754%
2025-08-20	48.0000	48.0000	48.0000	48.0000	+13.663%	1	217	+44.625%
2025-08-11	42.3800	42.3800	42.2300	42.2300	-9.572%	2	217	+64.386%
2025-08-08	48.1500	48.1500	46.7000	46.7000	-2.769%	201	218	+48.651%
2025-08-05	48.0300	48.0300	48.0300	48.0300	+0.439%	1	33	+44.535%
2025-08-01	47.8200	47.8200	47.8200	47.8200	+21.494%	1	34	+45.169%
2025-07-29	39.3600	39.3600	39.3600	39.3600	+7.248%	1	34	+76.372%
2025-07-24	36.7000	36.7000	36.7000	36.7000	-1.211%	1	33	+89.155%
2025-07-23	37.1500	37.1500	37.1500	37.1500	+6.143%	1	33	+86.864%
2025-07-17	36.0000	36.0000	35.0000	35.0000	-6.267%	4	32	+98.343%
2025-07-16	37.3400	37.3400	37.3400	37.3400	+2.301%	3	33	+85.913%
2025-07-15	36.5000	36.5000	36.5000	36.5000	-2.171%	3	36	+90.192%
2025-07-14	37.3100	37.3100	37.3000	37.3100	-10.420%	3	34	+86.063%
2025-07-09	42.0500	42.0500	41.6500	41.6500	-1.303%	2	34	+66.675%
2025-07-08	42.4800	44.9200	42.2000	42.2000	-5.169%	9	36	+64.502%
2025-07-07	44.9000	44.9000	44.2500	44.5000	-9.091%	3	32	+56.000%
2025-07-01	48.9500	48.9500	48.9500	48.9500	+7.112%	1	32	+41.818%
2025-06-27	45.7000	45.7000	45.7000	45.7000	+7.529%	1	32	+51.904%
2025-06-26	42.8800	42.8800	42.5000	42.5000	-7.709%	4	32	+63.341%
2025-06-25	47.5400	47.5400	46.0500	46.0500	-3.358%	2	35	+50.749%
2025-06-24	53.2400	53.5100	47.6500	47.6500	-12.857%	53	34	+45.687%
2025-06-23	54.3000	54.8500	54.2500	54.6800	-3.221%	60	75	+26.957%
2025-06-20	56.5000	56.5000	56.5000	56.5000	-5.328%	10	36	+22.867%
2025-06-18	63.1700	63.1700	59.6800	59.6800	-14.154%	6	36	+16.320%
2025-06-03	69.5200	69.5200	69.5200	69.5200	-6.244%	1	36	-0.144%
2025-06-02	74.1500	74.1500	74.1500	74.1500	+2.986%	10	35	-6.379%
2025-05-23	72.0000	72.0000	72.0000	72.0000	+1.623%	2	24	-3.583%
2025-05-22	70.0000	70.8500	70.0000	70.8500	-1.802%	11	24	-2.018%
2025-05-21	70.5000	72.1700	70.1000	72.1500	-0.825%	7	29	-3.784%
2025-05-14	72.7500	72.7500	72.7500	72.7500	-37.198%	2	28	-4.577%
2025-04-03	115.8400	115.8400	115.8400	115.8400	-0.052%	5	26	-40.073%
2025-03-31	115.9000	115.9000	115.9000	115.9000	+18.750%	5	31	-40.104%
2025-03-25	97.6000	97.6000	97.6000	97.6000	-9.588%	5	36	-28.873%
2025-03-19	107.9500	107.9500	107.9500	107.9500	-4.840%	4	35	-35.692%
2025-03-13	113.4400	113.4400	113.4400	113.4400	+5.722%	4	39	-38.805%
2025-03-12	107.3000	107.3000	107.3000	107.3000	+1.179%	1	39	-35.303%
2025-03-10	106.0500	106.0500	106.0500	106.0500	+38.284%	3	38	-34.540%
2025-02-20	76.7900	76.7900	76.6900	76.6900	+1.107%	9	35	-9.480%
2025-02-19	75.8500	75.8500	75.8500	75.8500	+7.284%	3	30	-8.477%
2025-02-13	70.0500	70.7000	70.0500	70.7000	-8.360%	3	30	-1.810%
2025-02-03	77.1500	77.1500	77.1500	77.1500	+7.153%	3	30	-10.019%
2025-01-30	72.0100	72.0100	72.0000	72.0000	-2.703%	23	29	-3.583%
2025-01-24	73.2900	74.0000	73.2900	74.0000	-3.896%	42	29	-6.189%
2025-01-22	77.0000	77.0000	77.0000	77.0000	+0.627%	1	17	-9.844%
2025-01-17	76.0000	76.5200	76.0000	76.5200	-6.398%	4	15	-9.279%
2025-01-15	81.7500	81.7500	81.7500	81.7500	-4.162%	1	15	-15.083%
2025-01-10	85.3000	85.3000	85.3000	85.3000	+9.415%	2	16	-18.617%
2025-01-06	77.9600	77.9600	77.9600	77.9600	-9.570%	1	15	-10.954%
2024-12-23	86.2100	86.2100	86.2100	86.2100	+5.391%	1	15	-19.476%
2024-12-19	81.8000	81.8000	81.8000	81.8000	-0.848%	1	15	-15.134%
2024-12-18	82.5000	82.5000	82.5000	82.5000	+4.088%	1	14	-15.855%
2024-11-27	79.2600	79.2600	79.2600	79.2600	+4.925%	1	12	-12.415%
2024-11-11	76.5000	76.5000	75.4000	75.5400	-42.799%	5	12	-8.102%
2024-09-12	131.7400	132.0600	131.7400	132.0600	-4.165%	2	11	-47.433%
2024-09-06	137.8000	137.8000	137.8000	137.8000	+16.316%	4	12	-49.623%
2024-08-28	118.4700	118.4700	118.4700	118.4700	-3.463%	2	13	-41.403%
2024-08-08	122.7200	122.7200	122.7200	122.7200	-0.511%	3	11	-43.432%
2024-08-07	120.6800	123.3500	120.6400	123.3500	+6.898%	8	14	-43.721%
2024-08-02	115.3900	115.3900	115.3900	115.3900	+7.630%	16	14	-39.839%
2024-08-01	107.2100	107.2100	107.2100	107.2100	+4.148%	8	14	-35.249%
2024-07-25	102.9400	102.9400	102.9400	102.9400	+9.744%	2	6	-32.563%
2024-07-23	93.6000	93.8000	93.6000	93.8000	-1.149%	3	8	-25.991%
2024-07-22	97.3200	97.3700	94.8900	94.8900	-10.091%	9	7	-26.842%
2024-07-08	105.6800	105.7300	105.5400	105.5400	-2.386%	6	14	-34.224%
2024-06-21	108.1200	108.1200	108.1200	108.1200	+4.545%	4	8	-35.794%
2024-06-07	103.3000	103.4200	103.2400	103.4200	+4.422%	16	10	-32.876%
2024-06-06	99.0400	99.0400	99.0400	99.0400	-10.314%	8	10	-29.907%
2024-05-31	110.4300	110.4300	110.4300	110.4300	+4.435%	4	10	-37.137%
2024-05-24	105.7000	105.8300	105.6600	105.7400	-8.766%	16	3	-34.348%
2024-04-16	115.9000	115.9000	115.9000	115.9000	+12.502%	1	3	-40.104%
2024-04-10	103.0200	103.0200	103.0200	103.0200	-0.799%	1	4	-32.615%
2024-04-09	103.8500	103.8500	103.8500	103.8500	-1.001%	2	4	-33.154%
2024-04-05	104.9000	104.9000	104.9000	104.9000	+2.142%	6	3	-33.823%
2024-04-04	102.3900	102.7000	102.3900	102.7000	+5.702%	6	6	-32.405%
2024-03-25	97.1600	97.1600	97.1600	97.1600	0.000%	2	1	-28.551%