Dark

COIN20261218P280
COIN Dec 18 2026 280.00 Put (COIN261218P00280000)
option OPRA

EOD

Aug 3, 2026

131.21-4.135%(-5.66)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	131.0000	131.2100	131.0000	131.2100	-4.135%	6	377	0.000%
2026-07-31	126.4000	139.4600	126.4000	136.8700	+15.143%	5	373	-4.135%
2026-07-27	118.8700	118.8700	118.8700	118.8700	+2.034%	1	372	+10.381%
2026-07-06	117.9500	117.9500	116.5000	116.5000	-13.163%	46	372	+12.627%
2026-06-29	134.1600	134.1600	134.1600	134.1600	-0.821%	3	358	-2.199%
2026-06-26	136.2300	136.2300	135.2700	135.2700	-2.788%	11	356	-3.001%
2026-06-25	135.2200	139.1500	135.2200	139.1500	+4.538%	2	356	-5.706%
2026-06-24	133.1100	133.1100	133.1100	133.1100	+8.132%	1	356	-1.427%
2026-06-23	123.1000	123.1000	123.1000	123.1000	+4.234%	1	357	+6.588%
2026-06-22	118.1000	118.1000	118.1000	118.1000	+0.314%	1	358	+11.101%
2026-06-17	117.7300	117.7300	117.7300	117.7300	-8.023%	1	356	+11.450%
2026-06-10	128.0000	128.0000	128.0000	128.0000	+17.410%	2	356	+2.508%
2026-06-01	109.0200	109.0200	109.0200	109.0200	+17.087%	4	354	+20.354%
2026-05-11	93.1100	93.1100	93.1100	93.1100	-12.794%	1	352	+40.919%
2026-05-08	106.7700	106.7700	106.7700	106.7700	+5.192%	2	353	+22.890%
2026-05-07	101.5000	101.5000	101.5000	101.5000	-4.695%	1	351	+29.271%
2026-04-30	106.5000	106.5000	106.5000	106.5000	+8.507%	1	351	+23.202%
2026-04-16	99.4300	99.4300	98.1500	98.1500	-18.038%	13	350	+33.683%
2026-04-10	119.7500	119.7500	119.7500	119.7500	-2.005%	5	359	+9.570%
2026-04-02	122.2000	122.2000	122.2000	122.2000	+4.097%	1	359	+7.373%
2026-03-31	117.3900	117.3900	117.3900	117.3900	-7.589%	1	359	+11.773%
2026-03-30	125.1400	127.0300	125.1400	127.0300	+7.964%	40	359	+3.291%
2026-03-26	117.6600	117.6600	117.6600	117.6600	+7.207%	1	339	+11.516%
2026-03-25	109.7500	109.7500	109.7500	109.7500	-0.858%	2	339	+19.554%
2026-03-24	109.0000	110.7000	109.0000	110.7000	+17.230%	4	339	+18.528%
2026-03-04	96.0000	96.0000	94.1800	94.4300	-18.665%	3	339	+38.949%
2026-03-03	116.0500	116.1000	116.0500	116.1000	+5.613%	2	340	+13.015%
2026-03-02	109.9300	109.9300	109.9300	109.9300	-2.475%	1	340	+19.358%
2026-02-26	110.4000	112.7200	110.4000	112.7200	+1.760%	9	341	+16.403%
2026-02-25	117.5000	117.5000	109.2300	110.7700	-11.497%	8	343	+18.453%
2026-02-13	136.1500	136.1500	125.1600	125.1600	-12.604%	3	343	+4.834%
2026-02-12	131.8600	143.2500	131.8600	143.2100	+8.165%	29	343	-8.379%
2026-02-11	132.4000	132.4000	132.4000	132.4000	+8.792%	2	320	-0.899%
2026-02-10	121.7000	121.7000	121.7000	121.7000	-0.734%	10	318	+7.814%
2026-02-09	122.6000	122.6000	122.6000	122.6000	-3.843%	1	318	+7.023%
2026-02-06	133.2000	133.2000	127.5000	127.5000	-5.793%	3	318	+2.910%
2026-02-05	125.4000	135.3400	125.4000	135.3400	+14.958%	3	319	-3.052%
2026-02-04	115.3800	119.5100	115.3800	117.7300	+11.592%	5	318	+11.450%
2026-02-02	106.2500	106.2500	105.5000	105.5000	+3.360%	2	318	+24.370%
2026-01-30	102.0700	102.0700	102.0700	102.0700	+19.534%	2	318	+28.549%
2026-01-23	85.3900	85.3900	85.3900	85.3900	+5.420%	1	320	+53.660%
2026-01-21	81.0000	81.0000	81.0000	81.0000	+12.782%	1	321	+61.988%
2026-01-13	71.8200	71.8200	71.8200	71.8200	-1.764%	2	320	+82.693%
2026-01-12	73.1100	73.1100	73.1100	73.1100	+1.429%	1	318	+79.469%
2026-01-08	72.0800	72.0800	72.0800	72.0800	-1.999%	9	318	+82.034%
2026-01-07	75.2500	75.2500	73.5500	73.5500	+0.547%	13	318	+78.396%
2026-01-06	70.2500	73.1500	70.2500	73.1500	+5.861%	12	315	+79.371%
2026-01-05	71.9400	71.9400	69.1000	69.1000	-11.399%	6	313	+89.884%
2026-01-02	77.9900	77.9900	77.9900	77.9900	-5.604%	1	313	+68.240%
2025-12-31	82.6200	82.6200	82.6200	82.6200	+6.634%	1	311	+58.811%
2025-12-30	79.2500	79.2500	77.4800	77.4800	-1.312%	5	311	+69.347%
2025-12-29	77.0100	78.8000	76.5200	78.5100	+2.054%	10	309	+67.125%
2025-12-26	78.6500	78.6600	76.9300	76.9300	+0.694%	6	303	+70.558%
2025-12-24	76.4000	76.4000	76.4000	76.4000	+6.303%	2	298	+71.741%
2025-12-22	71.4600	71.8700	71.4600	71.8700	-3.956%	2	298	+82.566%
2025-12-19	76.8000	76.8000	74.8300	74.8300	+3.428%	10	297	+75.344%
2025-12-17	72.3500	72.3500	72.3500	72.3500	+0.416%	1	289	+81.355%
2025-12-16	72.0500	72.0500	72.0500	72.0500	+4.118%	2	289	+82.110%
2025-12-11	69.2000	69.2000	69.2000	69.2000	+4.374%	1	289	+89.610%
2025-12-10	66.3000	66.3000	66.3000	66.3000	+4.409%	2	288	+97.903%
2025-12-09	64.9000	64.9000	63.3500	63.5000	-6.342%	8	286	+106.630%
2025-12-08	67.8000	67.8000	67.8000	67.8000	-10.139%	2	287	+93.525%
2025-12-01	75.4500	75.4500	75.4500	75.4500	-2.456%	3	289	+73.903%
2025-11-24	80.4200	80.4200	77.3500	77.3500	-4.800%	2	289	+69.632%
2025-11-21	81.3000	81.3000	81.2500	81.2500	-2.811%	40	288	+61.489%
2025-11-20	76.5800	83.9300	76.5800	83.6000	+10.905%	7	248	+56.950%
2025-11-18	75.3800	75.3800	75.3800	75.3800	-0.777%	1	246	+74.065%
2025-11-17	73.9500	75.9700	73.9500	75.9700	+17.601%	7	246	+72.713%
2025-11-14	69.5000	71.8000	64.6000	64.6000	-6.036%	44	246	+103.111%
2025-11-13	61.0000	68.7500	61.0000	68.7500	+18.534%	94	244	+90.851%
2025-11-12	58.0000	58.0000	58.0000	58.0000	-1.545%	10	203	+126.224%
2025-11-07	65.0000	65.7000	58.9100	58.9100	-3.616%	16	203	+122.730%
2025-11-06	61.1200	61.1200	61.1200	61.1200	+34.626%	1	198	+114.676%
2025-10-27	45.4000	45.4000	45.4000	45.4000	-7.536%	1	198	+189.009%
2025-10-24	49.1000	49.1000	49.1000	49.1000	-13.860%	1	198	+167.230%
2025-10-22	57.0000	57.0000	57.0000	57.0000	+14.000%	1	199	+130.193%
2025-10-20	50.0000	50.0000	50.0000	50.0000	-12.587%	1	199	+162.420%
2025-10-17	57.2000	57.2000	57.2000	57.2000	+18.721%	1	199	+129.388%
2025-10-13	48.1800	48.1800	48.1800	48.1800	+24.175%	1	199	+172.333%
2025-10-09	39.8500	39.8500	38.5000	38.8000	-5.134%	4	199	+238.170%
2025-10-07	40.6200	40.9000	40.6200	40.9000	-21.361%	3	195	+220.807%
2025-09-23	52.0100	52.0100	52.0100	52.0100	+11.466%	1	195	+152.278%
2025-09-19	45.1000	46.6600	45.1000	46.6600	-4.834%	2	194	+181.204%
2025-09-16	49.0300	49.0300	49.0300	49.0300	-11.097%	1	195	+167.612%
2025-09-03	55.1500	55.1500	55.1500	55.1500	-2.216%	1	194	+137.915%
2025-08-29	56.4000	56.4000	56.4000	56.4000	+4.677%	19	194	+132.642%
2025-08-25	53.8800	53.8800	53.8800	53.8800	-8.133%	2	194	+143.523%
2025-08-19	58.6500	58.6500	58.6500	58.6500	+14.061%	7	194	+123.717%
2025-08-18	51.4200	51.4200	51.4200	51.4200	-2.706%	5	195	+155.173%
2025-08-14	53.1800	53.1800	52.8500	52.8500	+5.912%	2	195	+148.269%
2025-08-13	49.9000	49.9000	49.9000	49.9000	-2.310%	1	195	+162.946%
2025-08-11	53.2000	53.2000	50.8700	51.0800	-12.384%	6	196	+156.872%
2025-08-08	58.3000	58.3000	58.3000	58.3000	+3.644%	1	197	+125.060%
2025-08-07	56.2500	56.2500	56.2500	56.2500	-9.522%	2	197	+133.262%
2025-08-06	61.3000	62.1700	61.3000	62.1700	+3.016%	8	196	+111.050%
2025-08-05	60.4500	60.4500	60.3500	60.3500	+5.710%	3	196	+117.415%
2025-08-01	54.3400	57.0900	54.3400	57.0900	+33.388%	16	196	+129.830%
2025-07-25	42.8000	42.8000	42.8000	42.8000	-3.495%	1	196	+206.565%
2025-07-23	44.3500	44.3500	44.3500	44.3500	+0.113%	1	196	+195.851%
2025-07-16	45.1000	45.1000	43.9300	44.3000	-2.808%	16	195	+196.185%
2025-07-15	44.0000	45.5800	44.0000	45.5800	-8.474%	7	197	+187.867%
2025-06-26	52.3000	52.5000	49.8000	49.8000	-17.152%	142	193	+163.474%
2025-06-24	61.5000	61.6600	60.0200	60.1100	-10.149%	5	242	+118.283%
2025-06-20	66.5000	66.9000	66.5000	66.9000	-16.375%	8	244	+96.129%
2025-06-16	80.0000	80.0000	80.0000	80.0000	-1.441%	2	246	+64.013%
2025-06-10	81.2800	81.2800	81.1700	81.1700	-1.612%	2	248	+61.648%
2025-06-04	82.5000	82.5000	82.5000	82.5000	+1.940%	1	248	+59.042%
2025-05-27	80.9300	80.9300	80.9300	80.9300	-2.022%	1	247	+62.128%
2025-05-21	82.6000	82.6000	82.6000	82.6000	-21.393%	100	246	+58.850%
2025-05-12	105.0800	105.0800	105.0800	105.0800	-18.321%	8	146	+24.867%
2025-04-14	128.3500	128.6500	128.0000	128.6500	-9.401%	5	154	+1.990%
2025-04-09	142.0000	142.0000	142.0000	142.0000	-0.288%	1	159	-7.599%
2025-04-07	142.4100	142.4100	142.4100	142.4100	+3.270%	8	158	-7.865%
2025-04-04	137.9000	137.9000	137.9000	137.9000	+8.866%	10	150	-4.851%
2025-03-13	124.5800	126.6700	124.5800	126.6700	+17.723%	7	145	+3.584%
2025-03-07	107.6000	107.6000	107.6000	107.6000	-1.914%	2	145	+21.942%
2025-03-04	116.0000	116.0000	109.4200	109.7000	-1.570%	144	145	+19.608%
2025-03-03	110.4100	111.4500	110.4100	111.4500	+11.808%	3	21	+17.730%
2025-02-24	99.6700	99.6800	99.6700	99.6800	+13.003%	6	18	+31.631%
2025-02-19	88.2100	88.2100	88.2100	88.2100	+2.929%	1	18	+48.747%
2025-02-14	85.8600	85.8600	85.7000	85.7000	-3.491%	4	20	+53.104%
2025-01-17	88.8000	88.8000	88.8000	88.8000	-11.712%	2	21	+47.759%
2024-12-30	100.5800	100.5800	100.5800	100.5800	+2.822%	1	21	+30.453%
2024-12-27	97.8200	97.8200	97.8200	97.8200	+17.473%	12	20	+34.134%
2024-12-05	83.2700	83.2700	83.2700	83.2700	-4.210%	2	14	+57.572%
2024-12-04	86.9300	86.9300	86.9300	86.9300	-9.917%	1	14	+50.938%
2024-11-15	96.5000	96.5000	96.5000	96.5000	+0.197%	2	15	+35.969%
2024-11-14	96.5100	96.5100	96.3100	96.3100	+11.832%	2	15	+36.237%
2024-11-11	89.0000	89.0000	86.1200	86.1200	-14.240%	3	14	+52.357%
2024-11-08	100.4200	100.4200	100.4200	100.4200	-7.053%	2	15	+30.661%
2024-11-06	108.0400	108.0400	108.0400	108.0400	-8.487%	1	15	+21.446%
2024-10-29	118.0600	118.0600	118.0600	118.0600	-5.325%	1	15	+11.138%
2024-10-16	124.7000	124.7000	124.7000	124.7000	-2.280%	1	15	+5.221%
2024-10-14	129.5000	129.5000	127.6100	127.6100	-10.443%	2	15	+2.821%
2024-10-10	142.4000	142.4900	142.4000	142.4900	+3.479%	2	15	-7.916%
2024-09-26	137.7000	137.7000	137.7000	137.7000	-0.721%	1	14	-4.713%
2024-09-19	139.9600	140.1000	138.7000	138.7000	-2.735%	4	15	-5.400%
2024-09-17	142.9000	142.9000	142.6000	142.6000	-1.383%	2	16	-7.987%
2024-09-13	144.5500	144.6000	144.5500	144.6000	-0.755%	4	15	-9.260%
2024-09-12	147.1500	147.1500	145.7000	145.7000	-5.433%	3	14	-9.945%
2024-09-06	154.0700	154.0700	154.0700	154.0700	+18.007%	2	12	-14.837%
2024-08-27	130.5600	130.5600	130.5600	130.5600	-3.489%	1	12	+0.498%
2024-08-06	135.2800	135.2800	135.2800	135.2800	-3.557%	1	12	-3.009%
2024-08-05	138.6400	140.2700	138.6200	140.2700	+19.889%	12	11	-6.459%
2024-07-11	117.0000	117.0000	117.0000	117.0000	-2.630%	1	11	+12.145%
2024-06-20	120.1600	120.1600	120.1600	120.1600	+1.538%	1	11	+9.196%
2024-06-17	118.3600	118.3600	118.3200	118.3400	-9.939%	6	10	+10.875%
2024-05-01	131.4000	131.4000	131.4000	131.4000	-1.299%	1	5	-0.145%
2024-04-30	130.9500	133.1300	130.9500	133.1300	+13.544%	3	5	-1.442%
2024-04-09	117.2500	117.2500	117.2500	117.2500	+3.258%	3	3	+11.906%
2024-04-08	113.5500	113.5500	113.5500	113.5500	0.000%	3	3	+15.553%