Dark

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

EOD

Jul 31, 2026

130.45+14.581%(+16.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	130.4500	130.4500	130.4500	130.4500	+14.581%	3	424	0.000%
2026-07-30	113.6200	113.8500	113.6200	113.8500	-0.385%	24	427	+14.581%
2026-07-28	114.2900	114.2900	114.2900	114.2900	+4.346%	1	427	+14.139%
2026-07-27	109.5300	109.5300	109.5300	109.5300	-2.432%	10	426	+19.100%
2026-07-07	112.2600	112.2600	112.2600	112.2600	+3.228%	1	416	+16.203%
2026-07-06	109.1000	109.1000	108.7500	108.7500	-15.304%	2	416	+19.954%
2026-06-30	126.4700	128.4000	126.4700	128.4000	-0.934%	7	415	+1.597%
2026-06-25	129.6100	129.6100	129.6100	129.6100	+19.544%	1	422	+0.648%
2026-06-17	108.4200	108.4200	108.4200	108.4200	-8.737%	1	423	+20.319%
2026-06-11	118.8000	118.8000	118.8000	118.8000	-3.946%	1	423	+9.806%
2026-06-05	123.6800	123.6800	123.6800	123.6800	+29.712%	1	422	+5.474%
2026-05-29	95.3500	95.3500	95.3500	95.3500	+16.280%	1	421	+36.812%
2026-05-12	82.0000	82.0000	82.0000	82.0000	-0.786%	1	420	+59.085%
2026-05-11	82.6500	82.6500	82.6500	82.6500	-11.519%	1	420	+57.834%
2026-05-07	93.4100	93.4100	93.4100	93.4100	+6.657%	1	421	+39.653%
2026-05-04	87.5800	87.5800	87.5800	87.5800	-6.422%	1	420	+48.950%
2026-05-01	93.5900	93.5900	93.5900	93.5900	-7.520%	1	422	+39.385%
2026-04-29	101.2000	101.2000	101.2000	101.2000	+14.843%	1	422	+28.903%
2026-04-20	88.1200	88.1200	88.1200	88.1200	-20.541%	1	421	+48.037%
2026-04-10	110.8500	110.9000	110.8500	110.9000	-5.416%	2	422	+17.628%
2026-03-27	117.1900	117.2500	117.1500	117.2500	+8.605%	71	422	+11.258%
2026-03-26	107.9600	107.9600	107.9600	107.9600	+7.766%	1	423	+20.832%
2026-03-25	100.1800	100.1800	100.1800	100.1800	+11.064%	1	423	+30.216%
2026-03-16	89.8000	90.2000	89.8000	90.2000	-2.381%	2	422	+44.623%
2026-03-13	92.1500	92.4000	92.1500	92.4000	+0.043%	40	422	+41.180%
2026-03-10	92.3600	92.3600	92.3600	92.3600	-2.265%	1	402	+41.241%
2026-03-09	94.5000	94.5000	94.5000	94.5000	+0.650%	1	401	+38.042%
2026-03-06	94.3500	95.1000	93.8900	93.8900	+8.156%	14	400	+38.939%
2026-03-04	86.8200	86.8200	86.8100	86.8100	-16.825%	2	402	+50.271%
2026-02-26	105.1300	105.1300	104.3700	104.3700	+1.163%	4	404	+24.988%
2026-02-25	107.5900	107.5900	103.1700	103.1700	-11.963%	2	406	+26.442%
2026-02-23	117.1900	117.1900	117.1900	117.1900	+9.790%	10	406	+11.315%
2026-02-20	106.7400	106.7400	106.7400	106.7400	-6.883%	2	401	+22.213%
2026-02-13	127.4500	127.4500	114.6300	114.6300	-7.257%	2	400	+13.801%
2026-02-11	123.6000	123.6000	123.6000	123.6000	+7.152%	10	400	+5.542%
2026-02-10	114.9000	115.3500	114.9000	115.3500	+0.919%	11	400	+13.091%
2026-02-09	114.3000	114.3000	114.3000	114.3000	-9.694%	1	410	+14.129%
2026-02-05	116.7500	126.5700	116.7500	126.5700	+12.507%	2	409	+3.065%
2026-02-04	106.9800	112.5000	106.9800	112.5000	+6.032%	2	408	+15.956%
2026-02-03	101.5000	106.1000	101.5000	106.1000	+9.868%	8	407	+22.950%
2026-02-02	96.5700	96.5700	96.5700	96.5700	+7.803%	10	408	+35.083%
2026-01-29	92.5100	92.5100	89.5800	89.5800	+7.230%	3	398	+45.624%
2026-01-28	83.5400	83.5400	83.5400	83.5400	+3.983%	1	399	+56.153%
2026-01-26	81.4200	81.4200	80.3400	80.3400	+3.252%	7	399	+62.372%
2026-01-23	77.8100	77.8100	77.8100	77.8100	+3.333%	1	400	+67.652%
2026-01-22	75.0000	75.3000	75.0000	75.3000	-0.594%	2	399	+73.240%
2026-01-21	73.0000	75.7500	72.8000	75.7500	+2.365%	3	399	+72.211%
2026-01-20	74.0000	74.0000	74.0000	74.0000	+13.254%	1	397	+76.284%
2026-01-15	65.3400	65.3400	65.3400	65.3400	+7.115%	2	397	+99.648%
2026-01-14	61.0000	61.0000	61.0000	61.0000	-2.913%	1	399	+113.852%
2026-01-13	63.0900	63.0900	62.8300	62.8300	-7.467%	4	399	+107.624%
2026-01-07	68.0000	68.0000	67.9000	67.9000	+2.336%	6	397	+92.121%
2026-01-06	64.2000	66.3500	64.2000	66.3500	+6.930%	7	391	+96.609%
2026-01-05	68.5200	68.5200	62.0500	62.0500	-14.532%	63	392	+110.234%
2026-01-02	72.6000	72.6000	72.6000	72.6000	-3.994%	8	389	+79.683%
2025-12-31	74.7500	75.6200	74.7500	75.6200	+5.320%	4	382	+72.507%
2025-12-30	71.3500	71.8000	71.3500	71.8000	+1.844%	49	382	+81.685%
2025-12-26	72.1300	72.1300	70.5000	70.5000	+1.293%	6	403	+85.035%
2025-12-23	69.5000	69.6000	69.4000	69.6000	-0.486%	4	397	+87.428%
2025-12-19	70.8300	70.8300	69.9400	69.9400	+2.237%	7	397	+86.517%
2025-12-18	68.1000	68.4100	68.1000	68.4100	+2.718%	6	404	+90.688%
2025-12-17	66.6000	66.6000	66.6000	66.6000	-0.937%	5	400	+95.871%
2025-12-16	66.1300	67.2300	66.1300	67.2300	+0.343%	7	395	+94.035%
2025-12-15	66.3100	67.0000	66.3100	67.0000	+11.388%	2	394	+94.701%
2025-12-10	61.1500	61.1500	60.1500	60.1500	+3.689%	2	393	+116.874%
2025-12-09	58.5000	58.5000	57.5300	58.0100	-5.212%	10	391	+124.875%
2025-12-08	61.3500	61.7000	61.2000	61.2000	-4.225%	3	385	+113.154%
2025-12-05	63.9000	63.9000	63.9000	63.9000	+5.185%	3	385	+104.147%
2025-12-04	60.6500	60.7500	60.6500	60.7500	-0.930%	6	382	+114.733%
2025-12-03	64.0000	64.0000	61.3200	61.3200	-4.188%	8	376	+112.736%
2025-12-02	65.3800	65.3800	63.0000	64.0000	-6.296%	12	370	+103.828%
2025-12-01	68.5000	68.8600	65.7500	68.3000	+9.280%	13	358	+90.996%
2025-11-28	63.3500	63.3500	61.8400	62.5000	-4.798%	13	359	+108.720%
2025-11-26	68.2500	68.2500	65.6500	65.6500	-9.697%	3	361	+98.705%
2025-11-25	72.7000	72.7000	72.7000	72.7000	+2.684%	10	361	+79.436%
2025-11-24	72.1000	72.1000	70.8000	70.8000	-8.219%	2	356	+84.251%
2025-11-21	77.1400	77.1400	77.1400	77.1400	-0.181%	1	356	+69.108%
2025-11-20	70.4200	77.2800	70.4200	77.2800	+3.732%	2	356	+68.802%
2025-11-19	74.5000	74.5000	74.5000	74.5000	+11.194%	1	354	+75.101%
2025-11-18	67.9100	67.9100	67.0000	67.0000	-5.634%	2	353	+94.701%
2025-11-17	67.3500	71.0000	67.3500	71.0000	+17.940%	4	352	+83.732%
2025-11-14	64.4300	64.4300	60.0000	60.2000	+3.543%	4	353	+116.694%
2025-11-13	54.6500	58.1400	54.6500	58.1400	+16.002%	51	349	+124.372%
2025-11-10	50.1200	50.1200	50.1200	50.1200	-10.500%	2	298	+160.275%
2025-11-06	55.7200	56.0000	55.7200	56.0000	+6.081%	3	299	+132.946%
2025-11-04	52.7900	52.7900	52.7900	52.7900	+20.718%	1	297	+147.111%
2025-10-31	43.7300	43.7300	43.7300	43.7300	-1.885%	10	296	+198.308%
2025-10-30	45.2500	45.2500	44.5700	44.5700	+5.917%	4	302	+192.686%
2025-10-28	42.0800	42.0800	42.0800	42.0800	+5.200%	1	298	+210.005%
2025-10-27	40.0000	40.0000	40.0000	40.0000	-8.383%	2	299	+226.125%
2025-10-24	43.6600	43.6600	43.6600	43.6600	-2.978%	1	299	+198.786%
2025-10-20	45.0000	45.0000	45.0000	45.0000	-9.729%	1	298	+189.889%
2025-10-17	50.4000	50.4000	49.8500	49.8500	+4.398%	7	299	+161.685%
2025-10-16	47.3100	47.7500	47.3000	47.7500	+7.910%	208	297	+173.194%
2025-10-14	43.8700	44.2500	43.8700	44.2500	+1.259%	2	105	+194.802%
2025-10-13	43.7000	43.7000	43.7000	43.7000	+20.986%	5	103	+198.513%
2025-10-08	36.1200	36.1200	36.1200	36.1200	-3.936%	1	102	+261.157%
2025-10-07	37.7000	37.7000	37.6000	37.6000	+2.592%	2	102	+246.941%
2025-10-06	35.7700	36.6500	35.7700	36.6500	-3.932%	15	102	+255.935%
2025-10-02	38.2500	38.2500	38.1500	38.1500	-7.984%	2	94	+241.940%
2025-10-01	41.4600	41.4600	41.4600	41.4600	-4.602%	1	95	+214.641%
2025-09-29	43.4600	43.4600	43.4600	43.4600	-1.339%	1	96	+200.161%
2025-09-22	44.0500	44.0500	44.0500	44.0500	-3.737%	2	96	+196.141%
2025-09-10	45.7600	45.7600	45.7600	45.7600	-0.824%	1	94	+185.074%
2025-09-09	46.1400	46.1400	46.1400	46.1400	-8.252%	1	93	+182.726%
2025-09-03	50.2900	50.2900	50.2900	50.2900	+3.798%	1	93	+159.396%
2025-08-18	51.7500	51.7500	48.4500	48.4500	-1.764%	2	92	+169.247%
2025-08-15	49.2900	49.7700	49.0000	49.3200	-0.303%	5	92	+164.497%
2025-08-14	49.4700	49.4700	49.4700	49.4700	+3.063%	1	89	+163.695%
2025-08-12	48.0200	48.0200	48.0000	48.0000	+1.695%	2	89	+171.771%
2025-08-11	47.5500	47.5500	47.2000	47.2000	-8.633%	2	90	+176.377%
2025-08-08	51.6600	51.6600	51.6600	51.6600	-9.017%	2	91	+152.516%
2025-08-06	57.3600	57.3600	56.7800	56.7800	+8.235%	2	89	+129.746%
2025-08-01	50.6900	52.4600	50.6900	52.4600	+22.000%	25	89	+148.666%
2025-07-29	43.0000	43.0000	43.0000	43.0000	+5.547%	1	68	+203.372%
2025-07-22	40.7400	40.7400	40.7400	40.7400	-6.731%	1	68	+220.201%
2025-07-10	44.0000	44.4000	43.6800	43.6800	-1.622%	5	67	+198.649%
2025-07-09	46.0000	46.8800	43.7000	44.4000	-7.210%	19	69	+193.806%
2025-06-27	47.8500	47.8500	47.8500	47.8500	-4.681%	1	67	+172.623%
2025-06-25	50.4900	50.6200	50.2000	50.2000	-5.533%	3	67	+159.861%
2025-06-24	55.1200	55.1200	53.1400	53.1400	-10.388%	2	68	+145.484%
2025-06-23	59.3000	59.3000	59.3000	59.3000	-21.664%	10	68	+119.983%
2025-06-11	75.7000	75.7000	75.7000	75.7000	+1.068%	1	77	+72.325%
2025-06-10	74.9000	74.9000	74.9000	74.9000	-1.641%	10	78	+74.166%
2025-06-04	76.2000	76.2000	76.1500	76.1500	-5.109%	20	68	+71.307%
2025-06-02	80.5000	80.5000	80.2500	80.2500	+7.000%	15	58	+62.555%
2025-05-27	75.0000	75.0000	75.0000	75.0000	-2.025%	1	63	+73.933%
2025-05-19	76.5500	76.5500	76.5500	76.5500	-0.235%	1	63	+70.411%
2025-05-16	77.4000	77.4000	76.7300	76.7300	-4.624%	4	62	+70.012%
2025-05-13	85.0000	85.0000	80.4500	80.4500	-40.159%	19	63	+62.150%
2025-04-07	134.4400	134.4400	134.4400	134.4400	+2.275%	1	48	-2.968%
2025-04-04	131.4500	131.4500	131.4500	131.4500	+6.913%	10	49	-0.761%
2025-03-31	122.9500	122.9500	122.9500	122.9500	+6.266%	5	49	+6.100%
2025-03-11	115.7000	115.7000	115.7000	115.7000	-5.620%	10	44	+12.748%
2025-03-10	118.1500	122.5900	118.1500	122.5900	+17.098%	2	54	+6.412%
2025-03-04	111.8100	111.8100	104.6900	104.6900	+2.657%	2	54	+24.606%
2025-02-25	101.9800	101.9800	101.9800	101.9800	+10.082%	1	53	+27.917%
2025-02-24	92.6400	92.6400	92.6400	92.6400	+12.359%	10	53	+40.814%
2025-02-18	82.4500	82.4500	82.4500	82.4500	+5.206%	1	43	+58.217%
2025-02-14	78.3700	78.3700	78.3700	78.3700	-0.785%	2	42	+66.454%
2025-01-24	78.9900	78.9900	78.9900	78.9900	-3.671%	2	42	+65.147%
2025-01-21	86.0000	86.0000	82.0000	82.0000	-10.549%	2	43	+59.085%
2025-01-14	91.6700	91.6700	91.6700	91.6700	+2.769%	1	43	+42.304%
2024-12-24	89.3000	89.3000	89.2000	89.2000	-3.327%	25	17	+46.244%
2024-12-23	92.2700	92.2700	92.2700	92.2700	+3.210%	1	17	+41.379%
2024-11-25	89.4000	89.4000	89.4000	89.4000	-24.109%	8	16	+45.917%
2024-10-16	118.0200	118.0200	117.8000	117.8000	-4.150%	2	8	+10.739%
2024-10-15	120.7000	122.9000	120.7000	122.9000	+2.434%	5	8	+6.143%
2024-10-14	119.9800	119.9800	119.9800	119.9800	-12.647%	1	9	+8.726%
2024-09-13	137.3500	137.3500	137.3500	137.3500	-0.377%	2	9	-5.024%
2024-09-12	140.0000	140.0000	137.8700	137.8700	-2.840%	2	10	-5.382%
2024-09-11	143.7400	143.7400	141.8500	141.9000	-0.769%	3	10	-8.069%
2024-09-09	143.0000	143.0000	143.0000	143.0000	-2.035%	1	8	-8.776%
2024-09-06	136.9100	145.9700	136.9100	145.9700	+18.800%	8	8	-10.632%
2024-08-27	122.8700	122.8700	122.8700	122.8700	-7.512%	1	7	+6.169%
2024-08-06	132.8500	132.8500	132.8500	132.8500	+32.321%	1	7	-1.807%
2024-07-23	100.4000	100.4000	100.4000	100.4000	-7.252%	1	7	+29.930%
2024-07-01	108.2500	108.2500	108.2500	108.2500	-1.457%	2	7	+20.508%
2024-06-17	109.8500	109.8500	109.8500	109.8500	-6.255%	5	8	+18.753%
2024-05-31	117.1800	117.1800	117.1800	117.1800	+6.799%	4	3	+11.324%
2024-04-10	109.7200	109.7200	109.7200	109.7200	+1.546%	1	2	+18.894%
2024-04-01	108.0500	108.0500	108.0500	108.0500	0.000%	1	1	+20.731%