Dark

COIN20261218P270
COIN Dec 18 2026 270.00 Put (COIN261218P00270000)
option OPRA

EOD

Sep 18, 2026

81.57-19.951%(-20.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	81.6000	81.6000	81.5700	81.5700	-19.951%	2	450	0.000%
2026-09-17	102.0000	102.7300	101.9000	101.9000	-2.572%	16	449	-19.951%
2026-09-16	104.2500	104.5900	104.0900	104.5900	+12.197%	3	434	-22.010%
2026-09-15	93.2200	93.2200	93.2200	93.2200	+0.054%	10	434	-12.497%
2026-08-26	93.1700	93.1700	93.1700	93.1700	-1.616%	10	424	-12.450%
2026-08-24	94.7000	94.7000	94.7000	94.7000	+3.069%	4	424	-13.865%
2026-08-21	91.8800	91.8800	91.8800	91.8800	-24.689%	1	424	-11.221%
2026-08-10	122.0000	122.0000	122.0000	122.0000	+2.109%	1	424	-33.139%
2026-08-07	119.5100	119.5100	119.4800	119.4800	-3.700%	3	425	-31.729%
2026-08-06	124.0700	124.0700	124.0700	124.0700	-4.891%	2	426	-34.255%
2026-07-31	130.4500	130.4500	130.4500	130.4500	+14.581%	3	424	-37.470%
2026-07-30	113.6200	113.8500	113.6200	113.8500	-0.385%	24	427	-28.353%
2026-07-28	114.2900	114.2900	114.2900	114.2900	+4.346%	1	427	-28.629%
2026-07-27	109.5300	109.5300	109.5300	109.5300	-2.432%	10	426	-25.527%
2026-07-07	112.2600	112.2600	112.2600	112.2600	+3.228%	1	416	-27.338%
2026-07-06	109.1000	109.1000	108.7500	108.7500	-15.304%	2	416	-24.993%
2026-06-30	126.4700	128.4000	126.4700	128.4000	-0.934%	7	415	-36.472%
2026-06-25	129.6100	129.6100	129.6100	129.6100	+19.544%	1	422	-37.065%
2026-06-17	108.4200	108.4200	108.4200	108.4200	-8.737%	1	423	-24.765%
2026-06-11	118.8000	118.8000	118.8000	118.8000	-3.946%	1	423	-31.338%
2026-06-05	123.6800	123.6800	123.6800	123.6800	+29.712%	1	422	-34.048%
2026-05-29	95.3500	95.3500	95.3500	95.3500	+16.280%	1	421	-14.452%
2026-05-12	82.0000	82.0000	82.0000	82.0000	-0.786%	1	420	-0.524%
2026-05-11	82.6500	82.6500	82.6500	82.6500	-11.519%	1	420	-1.307%
2026-05-07	93.4100	93.4100	93.4100	93.4100	+6.657%	1	421	-12.675%
2026-05-04	87.5800	87.5800	87.5800	87.5800	-6.422%	1	420	-6.862%
2026-05-01	93.5900	93.5900	93.5900	93.5900	-7.520%	1	422	-12.843%
2026-04-29	101.2000	101.2000	101.2000	101.2000	+14.843%	1	422	-19.397%
2026-04-20	88.1200	88.1200	88.1200	88.1200	-20.541%	1	421	-7.433%
2026-04-10	110.8500	110.9000	110.8500	110.9000	-5.416%	2	422	-26.447%
2026-03-27	117.1900	117.2500	117.1500	117.2500	+8.605%	71	422	-30.431%
2026-03-26	107.9600	107.9600	107.9600	107.9600	+7.766%	1	423	-24.444%
2026-03-25	100.1800	100.1800	100.1800	100.1800	+11.064%	1	423	-18.577%
2026-03-16	89.8000	90.2000	89.8000	90.2000	-2.381%	2	422	-9.568%
2026-03-13	92.1500	92.4000	92.1500	92.4000	+0.043%	40	422	-11.721%
2026-03-10	92.3600	92.3600	92.3600	92.3600	-2.265%	1	402	-11.683%
2026-03-09	94.5000	94.5000	94.5000	94.5000	+0.650%	1	401	-13.683%
2026-03-06	94.3500	95.1000	93.8900	93.8900	+8.156%	14	400	-13.122%
2026-03-04	86.8200	86.8200	86.8100	86.8100	-16.825%	2	402	-6.036%
2026-02-26	105.1300	105.1300	104.3700	104.3700	+1.163%	4	404	-21.845%
2026-02-25	107.5900	107.5900	103.1700	103.1700	-11.963%	2	406	-20.936%
2026-02-23	117.1900	117.1900	117.1900	117.1900	+9.790%	10	406	-30.395%
2026-02-20	106.7400	106.7400	106.7400	106.7400	-6.883%	2	401	-23.581%
2026-02-13	127.4500	127.4500	114.6300	114.6300	-7.257%	2	400	-28.841%
2026-02-11	123.6000	123.6000	123.6000	123.6000	+7.152%	10	400	-34.005%
2026-02-10	114.9000	115.3500	114.9000	115.3500	+0.919%	11	400	-29.285%
2026-02-09	114.3000	114.3000	114.3000	114.3000	-9.694%	1	410	-28.635%
2026-02-05	116.7500	126.5700	116.7500	126.5700	+12.507%	2	409	-35.553%
2026-02-04	106.9800	112.5000	106.9800	112.5000	+6.032%	2	408	-27.493%
2026-02-03	101.5000	106.1000	101.5000	106.1000	+9.868%	8	407	-23.120%
2026-02-02	96.5700	96.5700	96.5700	96.5700	+7.803%	10	408	-15.533%
2026-01-29	92.5100	92.5100	89.5800	89.5800	+7.230%	3	398	-8.942%
2026-01-28	83.5400	83.5400	83.5400	83.5400	+3.983%	1	399	-2.358%
2026-01-26	81.4200	81.4200	80.3400	80.3400	+3.252%	7	399	+1.531%
2026-01-23	77.8100	77.8100	77.8100	77.8100	+3.333%	1	400	+4.832%
2026-01-22	75.0000	75.3000	75.0000	75.3000	-0.594%	2	399	+8.327%
2026-01-21	73.0000	75.7500	72.8000	75.7500	+2.365%	3	399	+7.683%
2026-01-20	74.0000	74.0000	74.0000	74.0000	+13.254%	1	397	+10.230%
2026-01-15	65.3400	65.3400	65.3400	65.3400	+7.115%	2	397	+24.839%
2026-01-14	61.0000	61.0000	61.0000	61.0000	-2.913%	1	399	+33.721%
2026-01-13	63.0900	63.0900	62.8300	62.8300	-7.467%	4	399	+29.827%
2026-01-07	68.0000	68.0000	67.9000	67.9000	+2.336%	6	397	+20.133%
2026-01-06	64.2000	66.3500	64.2000	66.3500	+6.930%	7	391	+22.939%
2026-01-05	68.5200	68.5200	62.0500	62.0500	-14.532%	63	392	+31.459%
2026-01-02	72.6000	72.6000	72.6000	72.6000	-3.994%	8	389	+12.355%
2025-12-31	74.7500	75.6200	74.7500	75.6200	+5.320%	4	382	+7.868%
2025-12-30	71.3500	71.8000	71.3500	71.8000	+1.844%	49	382	+13.607%
2025-12-26	72.1300	72.1300	70.5000	70.5000	+1.293%	6	403	+15.702%
2025-12-23	69.5000	69.6000	69.4000	69.6000	-0.486%	4	397	+17.198%
2025-12-19	70.8300	70.8300	69.9400	69.9400	+2.237%	7	397	+16.629%
2025-12-18	68.1000	68.4100	68.1000	68.4100	+2.718%	6	404	+19.237%
2025-12-17	66.6000	66.6000	66.6000	66.6000	-0.937%	5	400	+22.477%
2025-12-16	66.1300	67.2300	66.1300	67.2300	+0.343%	7	395	+21.330%
2025-12-15	66.3100	67.0000	66.3100	67.0000	+11.388%	2	394	+21.746%
2025-12-10	61.1500	61.1500	60.1500	60.1500	+3.689%	2	393	+35.611%
2025-12-09	58.5000	58.5000	57.5300	58.0100	-5.212%	10	391	+40.614%
2025-12-08	61.3500	61.7000	61.2000	61.2000	-4.225%	3	385	+33.284%
2025-12-05	63.9000	63.9000	63.9000	63.9000	+5.185%	3	385	+27.653%
2025-12-04	60.6500	60.7500	60.6500	60.7500	-0.930%	6	382	+34.272%
2025-12-03	64.0000	64.0000	61.3200	61.3200	-4.188%	8	376	+33.023%
2025-12-02	65.3800	65.3800	63.0000	64.0000	-6.296%	12	370	+27.453%
2025-12-01	68.5000	68.8600	65.7500	68.3000	+9.280%	13	358	+19.429%
2025-11-28	63.3500	63.3500	61.8400	62.5000	-4.798%	13	359	+30.512%
2025-11-26	68.2500	68.2500	65.6500	65.6500	-9.697%	3	361	+24.250%
2025-11-25	72.7000	72.7000	72.7000	72.7000	+2.684%	10	361	+12.201%
2025-11-24	72.1000	72.1000	70.8000	70.8000	-8.219%	2	356	+15.212%
2025-11-21	77.1400	77.1400	77.1400	77.1400	-0.181%	1	356	+5.743%
2025-11-20	70.4200	77.2800	70.4200	77.2800	+3.732%	2	356	+5.551%
2025-11-19	74.5000	74.5000	74.5000	74.5000	+11.194%	1	354	+9.490%
2025-11-18	67.9100	67.9100	67.0000	67.0000	-5.634%	2	353	+21.746%
2025-11-17	67.3500	71.0000	67.3500	71.0000	+17.940%	4	352	+14.887%
2025-11-14	64.4300	64.4300	60.0000	60.2000	+3.543%	4	353	+35.498%
2025-11-13	54.6500	58.1400	54.6500	58.1400	+16.002%	51	349	+40.299%
2025-11-10	50.1200	50.1200	50.1200	50.1200	-10.500%	2	298	+62.749%
2025-11-06	55.7200	56.0000	55.7200	56.0000	+6.081%	3	299	+45.661%
2025-11-04	52.7900	52.7900	52.7900	52.7900	+20.718%	1	297	+54.518%
2025-10-31	43.7300	43.7300	43.7300	43.7300	-1.885%	10	296	+86.531%
2025-10-30	45.2500	45.2500	44.5700	44.5700	+5.917%	4	302	+83.015%
2025-10-28	42.0800	42.0800	42.0800	42.0800	+5.200%	1	298	+93.845%
2025-10-27	40.0000	40.0000	40.0000	40.0000	-8.383%	2	299	+103.925%
2025-10-24	43.6600	43.6600	43.6600	43.6600	-2.978%	1	299	+86.830%
2025-10-20	45.0000	45.0000	45.0000	45.0000	-9.729%	1	298	+81.267%
2025-10-17	50.4000	50.4000	49.8500	49.8500	+4.398%	7	299	+63.631%
2025-10-16	47.3100	47.7500	47.3000	47.7500	+7.910%	208	297	+70.827%
2025-10-14	43.8700	44.2500	43.8700	44.2500	+1.259%	2	105	+84.339%
2025-10-13	43.7000	43.7000	43.7000	43.7000	+20.986%	5	103	+86.659%
2025-10-08	36.1200	36.1200	36.1200	36.1200	-3.936%	1	102	+125.831%
2025-10-07	37.7000	37.7000	37.6000	37.6000	+2.592%	2	102	+116.941%
2025-10-06	35.7700	36.6500	35.7700	36.6500	-3.932%	15	102	+122.565%
2025-10-02	38.2500	38.2500	38.1500	38.1500	-7.984%	2	94	+113.814%
2025-10-01	41.4600	41.4600	41.4600	41.4600	-4.602%	1	95	+96.744%
2025-09-29	43.4600	43.4600	43.4600	43.4600	-1.339%	1	96	+87.690%
2025-09-22	44.0500	44.0500	44.0500	44.0500	-3.737%	2	96	+85.176%
2025-09-10	45.7600	45.7600	45.7600	45.7600	-0.824%	1	94	+78.256%
2025-09-09	46.1400	46.1400	46.1400	46.1400	-8.252%	1	93	+76.788%
2025-09-03	50.2900	50.2900	50.2900	50.2900	+3.798%	1	93	+62.199%
2025-08-18	51.7500	51.7500	48.4500	48.4500	-1.764%	2	92	+68.359%
2025-08-15	49.2900	49.7700	49.0000	49.3200	-0.303%	5	92	+65.389%
2025-08-14	49.4700	49.4700	49.4700	49.4700	+3.063%	1	89	+64.888%
2025-08-12	48.0200	48.0200	48.0000	48.0000	+1.695%	2	89	+69.938%
2025-08-11	47.5500	47.5500	47.2000	47.2000	-8.633%	2	90	+72.818%
2025-08-08	51.6600	51.6600	51.6600	51.6600	-9.017%	2	91	+57.898%
2025-08-06	57.3600	57.3600	56.7800	56.7800	+8.235%	2	89	+43.660%
2025-08-01	50.6900	52.4600	50.6900	52.4600	+22.000%	25	89	+55.490%
2025-07-29	43.0000	43.0000	43.0000	43.0000	+5.547%	1	68	+89.698%
2025-07-22	40.7400	40.7400	40.7400	40.7400	-6.731%	1	68	+100.221%
2025-07-10	44.0000	44.4000	43.6800	43.6800	-1.622%	5	67	+86.745%
2025-07-09	46.0000	46.8800	43.7000	44.4000	-7.210%	19	69	+83.716%
2025-06-27	47.8500	47.8500	47.8500	47.8500	-4.681%	1	67	+70.470%
2025-06-25	50.4900	50.6200	50.2000	50.2000	-5.533%	3	67	+62.490%
2025-06-24	55.1200	55.1200	53.1400	53.1400	-10.388%	2	68	+53.500%
2025-06-23	59.3000	59.3000	59.3000	59.3000	-21.664%	10	68	+37.555%
2025-06-11	75.7000	75.7000	75.7000	75.7000	+1.068%	1	77	+7.754%
2025-06-10	74.9000	74.9000	74.9000	74.9000	-1.641%	10	78	+8.905%
2025-06-04	76.2000	76.2000	76.1500	76.1500	-5.109%	20	68	+7.118%
2025-06-02	80.5000	80.5000	80.2500	80.2500	+7.000%	15	58	+1.645%
2025-05-27	75.0000	75.0000	75.0000	75.0000	-2.025%	1	63	+8.760%
2025-05-19	76.5500	76.5500	76.5500	76.5500	-0.235%	1	63	+6.558%
2025-05-16	77.4000	77.4000	76.7300	76.7300	-4.624%	4	62	+6.308%
2025-05-13	85.0000	85.0000	80.4500	80.4500	-40.159%	19	63	+1.392%
2025-04-07	134.4400	134.4400	134.4400	134.4400	+2.275%	1	48	-39.326%
2025-04-04	131.4500	131.4500	131.4500	131.4500	+6.913%	10	49	-37.946%
2025-03-31	122.9500	122.9500	122.9500	122.9500	+6.266%	5	49	-33.656%
2025-03-11	115.7000	115.7000	115.7000	115.7000	-5.620%	10	44	-29.499%
2025-03-10	118.1500	122.5900	118.1500	122.5900	+17.098%	2	54	-33.461%
2025-03-04	111.8100	111.8100	104.6900	104.6900	+2.657%	2	54	-22.084%
2025-02-25	101.9800	101.9800	101.9800	101.9800	+10.082%	1	53	-20.014%
2025-02-24	92.6400	92.6400	92.6400	92.6400	+12.359%	10	53	-11.949%
2025-02-18	82.4500	82.4500	82.4500	82.4500	+5.206%	1	43	-1.067%
2025-02-14	78.3700	78.3700	78.3700	78.3700	-0.785%	2	42	+4.083%
2025-01-24	78.9900	78.9900	78.9900	78.9900	-3.671%	2	42	+3.266%
2025-01-21	86.0000	86.0000	82.0000	82.0000	-10.549%	2	43	-0.524%
2025-01-14	91.6700	91.6700	91.6700	91.6700	+2.769%	1	43	-11.018%
2024-12-24	89.3000	89.3000	89.2000	89.2000	-3.327%	25	17	-8.554%
2024-12-23	92.2700	92.2700	92.2700	92.2700	+3.210%	1	17	-11.596%
2024-11-25	89.4000	89.4000	89.4000	89.4000	-24.109%	8	16	-8.758%
2024-10-16	118.0200	118.0200	117.8000	117.8000	-4.150%	2	8	-30.756%
2024-10-15	120.7000	122.9000	120.7000	122.9000	+2.434%	5	8	-33.629%
2024-10-14	119.9800	119.9800	119.9800	119.9800	-12.647%	1	9	-32.014%
2024-09-13	137.3500	137.3500	137.3500	137.3500	-0.377%	2	9	-40.612%
2024-09-12	140.0000	140.0000	137.8700	137.8700	-2.840%	2	10	-40.836%
2024-09-11	143.7400	143.7400	141.8500	141.9000	-0.769%	3	10	-42.516%
2024-09-09	143.0000	143.0000	143.0000	143.0000	-2.035%	1	8	-42.958%
2024-09-06	136.9100	145.9700	136.9100	145.9700	+18.800%	8	8	-44.119%
2024-08-27	122.8700	122.8700	122.8700	122.8700	-7.512%	1	7	-33.613%
2024-08-06	132.8500	132.8500	132.8500	132.8500	+32.321%	1	7	-38.600%
2024-07-23	100.4000	100.4000	100.4000	100.4000	-7.252%	1	7	-18.755%
2024-07-01	108.2500	108.2500	108.2500	108.2500	-1.457%	2	7	-24.647%
2024-06-17	109.8500	109.8500	109.8500	109.8500	-6.255%	5	8	-25.744%
2024-05-31	117.1800	117.1800	117.1800	117.1800	+6.799%	4	3	-30.389%
2024-04-10	109.7200	109.7200	109.7200	109.7200	+1.546%	1	2	-25.656%
2024-04-01	108.0500	108.0500	108.0500	108.0500	0.000%	1	1	-24.507%