Dark

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

Inactive

Sep 3, 2026

93.46-6.004%(-5.97)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	96.2500	96.2500	93.4600	93.4600	-6.004%	9	385	0.000%
2026-08-21	103.4000	103.4000	99.4300	99.4300	-24.748%	4	385	-6.004%
2026-08-12	132.1300	132.1300	132.1300	132.1300	-0.654%	1	385	-29.267%
2026-08-11	133.0000	133.0000	133.0000	133.0000	+0.537%	1	384	-29.729%
2026-08-10	132.2900	132.2900	132.2900	132.2900	+0.296%	2	383	-29.352%
2026-08-07	131.9000	131.9000	131.9000	131.9000	+0.687%	4	385	-29.143%
2026-08-04	130.5500	131.0000	130.5500	131.0000	-0.160%	7	381	-28.656%
2026-08-03	131.0000	131.2100	131.0000	131.2100	-4.135%	6	377	-28.771%
2026-07-31	126.4000	139.4600	126.4000	136.8700	+15.143%	5	373	-31.716%
2026-07-27	118.8700	118.8700	118.8700	118.8700	+2.034%	1	372	-21.376%
2026-07-06	117.9500	117.9500	116.5000	116.5000	-13.163%	46	372	-19.777%
2026-06-29	134.1600	134.1600	134.1600	134.1600	-0.821%	3	358	-30.337%
2026-06-26	136.2300	136.2300	135.2700	135.2700	-2.788%	11	356	-30.909%
2026-06-25	135.2200	139.1500	135.2200	139.1500	+4.538%	2	356	-32.835%
2026-06-24	133.1100	133.1100	133.1100	133.1100	+8.132%	1	356	-29.787%
2026-06-23	123.1000	123.1000	123.1000	123.1000	+4.234%	1	357	-24.078%
2026-06-22	118.1000	118.1000	118.1000	118.1000	+0.314%	1	358	-20.864%
2026-06-17	117.7300	117.7300	117.7300	117.7300	-8.023%	1	356	-20.615%
2026-06-10	128.0000	128.0000	128.0000	128.0000	+17.410%	2	356	-26.984%
2026-06-01	109.0200	109.0200	109.0200	109.0200	+17.087%	4	354	-14.273%
2026-05-11	93.1100	93.1100	93.1100	93.1100	-12.794%	1	352	+0.376%
2026-05-08	106.7700	106.7700	106.7700	106.7700	+5.192%	2	353	-12.466%
2026-05-07	101.5000	101.5000	101.5000	101.5000	-4.695%	1	351	-7.921%
2026-04-30	106.5000	106.5000	106.5000	106.5000	+8.507%	1	351	-12.244%
2026-04-16	99.4300	99.4300	98.1500	98.1500	-18.038%	13	350	-4.778%
2026-04-10	119.7500	119.7500	119.7500	119.7500	-2.005%	5	359	-21.954%
2026-04-02	122.2000	122.2000	122.2000	122.2000	+4.097%	1	359	-23.519%
2026-03-31	117.3900	117.3900	117.3900	117.3900	-7.589%	1	359	-20.385%
2026-03-30	125.1400	127.0300	125.1400	127.0300	+7.964%	40	359	-26.427%
2026-03-26	117.6600	117.6600	117.6600	117.6600	+7.207%	1	339	-20.568%
2026-03-25	109.7500	109.7500	109.7500	109.7500	-0.858%	2	339	-14.843%
2026-03-24	109.0000	110.7000	109.0000	110.7000	+17.230%	4	339	-15.574%
2026-03-04	96.0000	96.0000	94.1800	94.4300	-18.665%	3	339	-1.027%
2026-03-03	116.0500	116.1000	116.0500	116.1000	+5.613%	2	340	-19.500%
2026-03-02	109.9300	109.9300	109.9300	109.9300	-2.475%	1	340	-14.982%
2026-02-26	110.4000	112.7200	110.4000	112.7200	+1.760%	9	341	-17.087%
2026-02-25	117.5000	117.5000	109.2300	110.7700	-11.497%	8	343	-15.627%
2026-02-13	136.1500	136.1500	125.1600	125.1600	-12.604%	3	343	-25.328%
2026-02-12	131.8600	143.2500	131.8600	143.2100	+8.165%	29	343	-34.739%
2026-02-11	132.4000	132.4000	132.4000	132.4000	+8.792%	2	320	-29.411%
2026-02-10	121.7000	121.7000	121.7000	121.7000	-0.734%	10	318	-23.205%
2026-02-09	122.6000	122.6000	122.6000	122.6000	-3.843%	1	318	-23.768%
2026-02-06	133.2000	133.2000	127.5000	127.5000	-5.793%	3	318	-26.698%
2026-02-05	125.4000	135.3400	125.4000	135.3400	+14.958%	3	319	-30.944%
2026-02-04	115.3800	119.5100	115.3800	117.7300	+11.592%	5	318	-20.615%
2026-02-02	106.2500	106.2500	105.5000	105.5000	+3.360%	2	318	-11.412%
2026-01-30	102.0700	102.0700	102.0700	102.0700	+19.534%	2	318	-8.435%
2026-01-23	85.3900	85.3900	85.3900	85.3900	+5.420%	1	320	+9.451%
2026-01-21	81.0000	81.0000	81.0000	81.0000	+12.782%	1	321	+15.383%
2026-01-13	71.8200	71.8200	71.8200	71.8200	-1.764%	2	320	+30.131%
2026-01-12	73.1100	73.1100	73.1100	73.1100	+1.429%	1	318	+27.835%
2026-01-08	72.0800	72.0800	72.0800	72.0800	-1.999%	9	318	+29.661%
2026-01-07	75.2500	75.2500	73.5500	73.5500	+0.547%	13	318	+27.070%
2026-01-06	70.2500	73.1500	70.2500	73.1500	+5.861%	12	315	+27.765%
2026-01-05	71.9400	71.9400	69.1000	69.1000	-11.399%	6	313	+35.253%
2026-01-02	77.9900	77.9900	77.9900	77.9900	-5.604%	1	313	+19.836%
2025-12-31	82.6200	82.6200	82.6200	82.6200	+6.634%	1	311	+13.120%
2025-12-30	79.2500	79.2500	77.4800	77.4800	-1.312%	5	311	+20.625%
2025-12-29	77.0100	78.8000	76.5200	78.5100	+2.054%	10	309	+19.042%
2025-12-26	78.6500	78.6600	76.9300	76.9300	+0.694%	6	303	+21.487%
2025-12-24	76.4000	76.4000	76.4000	76.4000	+6.303%	2	298	+22.330%
2025-12-22	71.4600	71.8700	71.4600	71.8700	-3.956%	2	298	+30.040%
2025-12-19	76.8000	76.8000	74.8300	74.8300	+3.428%	10	297	+24.896%
2025-12-17	72.3500	72.3500	72.3500	72.3500	+0.416%	1	289	+29.178%
2025-12-16	72.0500	72.0500	72.0500	72.0500	+4.118%	2	289	+29.715%
2025-12-11	69.2000	69.2000	69.2000	69.2000	+4.374%	1	289	+35.058%
2025-12-10	66.3000	66.3000	66.3000	66.3000	+4.409%	2	288	+40.965%
2025-12-09	64.9000	64.9000	63.3500	63.5000	-6.342%	8	286	+47.181%
2025-12-08	67.8000	67.8000	67.8000	67.8000	-10.139%	2	287	+37.847%
2025-12-01	75.4500	75.4500	75.4500	75.4500	-2.456%	3	289	+23.870%
2025-11-24	80.4200	80.4200	77.3500	77.3500	-4.800%	2	289	+20.827%
2025-11-21	81.3000	81.3000	81.2500	81.2500	-2.811%	40	288	+15.028%
2025-11-20	76.5800	83.9300	76.5800	83.6000	+10.905%	7	248	+11.794%
2025-11-18	75.3800	75.3800	75.3800	75.3800	-0.777%	1	246	+23.985%
2025-11-17	73.9500	75.9700	73.9500	75.9700	+17.601%	7	246	+23.022%
2025-11-14	69.5000	71.8000	64.6000	64.6000	-6.036%	44	246	+44.675%
2025-11-13	61.0000	68.7500	61.0000	68.7500	+18.534%	94	244	+35.942%
2025-11-12	58.0000	58.0000	58.0000	58.0000	-1.545%	10	203	+61.138%
2025-11-07	65.0000	65.7000	58.9100	58.9100	-3.616%	16	203	+58.649%
2025-11-06	61.1200	61.1200	61.1200	61.1200	+34.626%	1	198	+52.912%
2025-10-27	45.4000	45.4000	45.4000	45.4000	-7.536%	1	198	+105.859%
2025-10-24	49.1000	49.1000	49.1000	49.1000	-13.860%	1	198	+90.346%
2025-10-22	57.0000	57.0000	57.0000	57.0000	+14.000%	1	199	+63.965%
2025-10-20	50.0000	50.0000	50.0000	50.0000	-12.587%	1	199	+86.920%
2025-10-17	57.2000	57.2000	57.2000	57.2000	+18.721%	1	199	+63.392%
2025-10-13	48.1800	48.1800	48.1800	48.1800	+24.175%	1	199	+93.981%
2025-10-09	39.8500	39.8500	38.5000	38.8000	-5.134%	4	199	+140.876%
2025-10-07	40.6200	40.9000	40.6200	40.9000	-21.361%	3	195	+128.509%
2025-09-23	52.0100	52.0100	52.0100	52.0100	+11.466%	1	195	+79.696%
2025-09-19	45.1000	46.6600	45.1000	46.6600	-4.834%	2	194	+100.300%
2025-09-16	49.0300	49.0300	49.0300	49.0300	-11.097%	1	195	+90.618%
2025-09-03	55.1500	55.1500	55.1500	55.1500	-2.216%	1	194	+69.465%
2025-08-29	56.4000	56.4000	56.4000	56.4000	+4.677%	19	194	+65.709%
2025-08-25	53.8800	53.8800	53.8800	53.8800	-8.133%	2	194	+73.460%
2025-08-19	58.6500	58.6500	58.6500	58.6500	+14.061%	7	194	+59.352%
2025-08-18	51.4200	51.4200	51.4200	51.4200	-2.706%	5	195	+81.758%
2025-08-14	53.1800	53.1800	52.8500	52.8500	+5.912%	2	195	+76.840%
2025-08-13	49.9000	49.9000	49.9000	49.9000	-2.310%	1	195	+87.295%
2025-08-11	53.2000	53.2000	50.8700	51.0800	-12.384%	6	196	+82.968%
2025-08-08	58.3000	58.3000	58.3000	58.3000	+3.644%	1	197	+60.309%
2025-08-07	56.2500	56.2500	56.2500	56.2500	-9.522%	2	197	+66.151%
2025-08-06	61.3000	62.1700	61.3000	62.1700	+3.016%	8	196	+50.330%
2025-08-05	60.4500	60.4500	60.3500	60.3500	+5.710%	3	196	+54.863%
2025-08-01	54.3400	57.0900	54.3400	57.0900	+33.388%	16	196	+63.706%
2025-07-25	42.8000	42.8000	42.8000	42.8000	-3.495%	1	196	+118.364%
2025-07-23	44.3500	44.3500	44.3500	44.3500	+0.113%	1	196	+110.733%
2025-07-16	45.1000	45.1000	43.9300	44.3000	-2.808%	16	195	+110.971%
2025-07-15	44.0000	45.5800	44.0000	45.5800	-8.474%	7	197	+105.046%
2025-06-26	52.3000	52.5000	49.8000	49.8000	-17.152%	142	193	+87.671%
2025-06-24	61.5000	61.6600	60.0200	60.1100	-10.149%	5	242	+55.482%
2025-06-20	66.5000	66.9000	66.5000	66.9000	-16.375%	8	244	+39.701%
2025-06-16	80.0000	80.0000	80.0000	80.0000	-1.441%	2	246	+16.825%
2025-06-10	81.2800	81.2800	81.1700	81.1700	-1.612%	2	248	+15.141%
2025-06-04	82.5000	82.5000	82.5000	82.5000	+1.940%	1	248	+13.285%
2025-05-27	80.9300	80.9300	80.9300	80.9300	-2.022%	1	247	+15.483%
2025-05-21	82.6000	82.6000	82.6000	82.6000	-21.393%	100	246	+13.148%
2025-05-12	105.0800	105.0800	105.0800	105.0800	-18.321%	8	146	-11.058%
2025-04-14	128.3500	128.6500	128.0000	128.6500	-9.401%	5	154	-27.353%
2025-04-09	142.0000	142.0000	142.0000	142.0000	-0.288%	1	159	-34.183%
2025-04-07	142.4100	142.4100	142.4100	142.4100	+3.270%	8	158	-34.373%
2025-04-04	137.9000	137.9000	137.9000	137.9000	+8.866%	10	150	-32.226%
2025-03-13	124.5800	126.6700	124.5800	126.6700	+17.723%	7	145	-26.218%
2025-03-07	107.6000	107.6000	107.6000	107.6000	-1.914%	2	145	-13.141%
2025-03-04	116.0000	116.0000	109.4200	109.7000	-1.570%	144	145	-14.804%
2025-03-03	110.4100	111.4500	110.4100	111.4500	+11.808%	3	21	-16.142%
2025-02-24	99.6700	99.6800	99.6700	99.6800	+13.003%	6	18	-6.240%
2025-02-19	88.2100	88.2100	88.2100	88.2100	+2.929%	1	18	+5.952%
2025-02-14	85.8600	85.8600	85.7000	85.7000	-3.491%	4	20	+9.055%
2025-01-17	88.8000	88.8000	88.8000	88.8000	-11.712%	2	21	+5.248%
2024-12-30	100.5800	100.5800	100.5800	100.5800	+2.822%	1	21	-7.079%
2024-12-27	97.8200	97.8200	97.8200	97.8200	+17.473%	12	20	-4.457%
2024-12-05	83.2700	83.2700	83.2700	83.2700	-4.210%	2	14	+12.237%
2024-12-04	86.9300	86.9300	86.9300	86.9300	-9.917%	1	14	+7.512%
2024-11-15	96.5000	96.5000	96.5000	96.5000	+0.197%	2	15	-3.150%
2024-11-14	96.5100	96.5100	96.3100	96.3100	+11.832%	2	15	-2.959%
2024-11-11	89.0000	89.0000	86.1200	86.1200	-14.240%	3	14	+8.523%
2024-11-08	100.4200	100.4200	100.4200	100.4200	-7.053%	2	15	-6.931%
2024-11-06	108.0400	108.0400	108.0400	108.0400	-8.487%	1	15	-13.495%
2024-10-29	118.0600	118.0600	118.0600	118.0600	-5.325%	1	15	-20.837%
2024-10-16	124.7000	124.7000	124.7000	124.7000	-2.280%	1	15	-25.052%
2024-10-14	129.5000	129.5000	127.6100	127.6100	-10.443%	2	15	-26.761%
2024-10-10	142.4000	142.4900	142.4000	142.4900	+3.479%	2	15	-34.409%
2024-09-26	137.7000	137.7000	137.7000	137.7000	-0.721%	1	14	-32.128%
2024-09-19	139.9600	140.1000	138.7000	138.7000	-2.735%	4	15	-32.617%
2024-09-17	142.9000	142.9000	142.6000	142.6000	-1.383%	2	16	-34.460%
2024-09-13	144.5500	144.6000	144.5500	144.6000	-0.755%	4	15	-35.367%
2024-09-12	147.1500	147.1500	145.7000	145.7000	-5.433%	3	14	-35.854%
2024-09-06	154.0700	154.0700	154.0700	154.0700	+18.007%	2	12	-39.339%
2024-08-27	130.5600	130.5600	130.5600	130.5600	-3.489%	1	12	-28.416%
2024-08-06	135.2800	135.2800	135.2800	135.2800	-3.557%	1	12	-30.914%
2024-08-05	138.6400	140.2700	138.6200	140.2700	+19.889%	12	11	-33.371%
2024-07-11	117.0000	117.0000	117.0000	117.0000	-2.630%	1	11	-20.120%
2024-06-20	120.1600	120.1600	120.1600	120.1600	+1.538%	1	11	-22.220%
2024-06-17	118.3600	118.3600	118.3200	118.3400	-9.939%	6	10	-21.024%
2024-05-01	131.4000	131.4000	131.4000	131.4000	-1.299%	1	5	-28.874%
2024-04-30	130.9500	133.1300	130.9500	133.1300	+13.544%	3	5	-29.798%
2024-04-09	117.2500	117.2500	117.2500	117.2500	+3.258%	3	3	-20.290%
2024-04-08	113.5500	113.5500	113.5500	113.5500	0.000%	3	3	-17.693%