Dark

COIN20261218P290
COIN Dec 18 2026 290.00 Put (COIN261218P00290000)
option OPRA

EOD

Sep 18, 2026

101.11-10.124%(-11.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	101.1100	101.1100	101.1100	101.1100	-10.124%	1	497	0.000%
2026-09-01	114.6500	114.6500	112.5000	112.5000	+2.180%	3	498	-10.124%
2026-08-21	110.1000	110.1000	110.1000	110.1000	-22.861%	10	499	-8.165%
2026-08-18	142.7300	142.7300	142.7300	142.7300	-0.189%	2	489	-29.160%
2026-08-06	143.0000	143.0000	143.0000	143.0000	+2.509%	1	491	-29.294%
2026-08-04	139.5000	139.5000	139.5000	139.5000	-6.376%	3	490	-27.520%
2026-08-03	149.0000	149.0000	149.0000	149.0000	-0.047%	10	490	-32.141%
2026-07-31	144.9400	149.9200	144.9400	149.0700	+18.122%	83	480	-32.173%
2026-07-27	126.2000	126.2000	126.2000	126.2000	-7.796%	1	480	-19.881%
2026-07-24	136.8700	136.8700	136.8700	136.8700	-7.251%	80	480	-26.127%
2026-06-26	149.0000	149.0000	147.5700	147.5700	+9.174%	2	400	-31.483%
2026-06-23	135.1700	135.1700	135.1700	135.1700	+0.468%	1	400	-25.198%
2026-06-12	134.5400	134.5400	134.5400	134.5400	-5.100%	2	401	-24.848%
2026-06-09	139.8500	141.7700	139.8500	141.7700	-0.666%	2	401	-28.680%
2026-06-05	142.7200	142.7200	142.7200	142.7200	+8.722%	1	399	-29.155%
2026-06-04	131.2700	131.2700	131.2700	131.2700	+21.378%	1	400	-22.976%
2026-05-21	108.1500	108.1500	108.1500	108.1500	-1.034%	10	400	-6.509%
2026-05-15	109.2800	109.2800	109.2800	109.2800	+14.561%	1	410	-7.476%
2026-05-12	95.3900	95.3900	95.3900	95.3900	-7.478%	3	409	+5.996%
2026-05-04	103.2000	103.2000	103.1000	103.1000	+1.797%	2	412	-1.930%
2026-04-22	101.2800	101.2800	101.2800	101.2800	-1.190%	1	412	-0.168%
2026-04-21	102.4500	102.5000	102.4500	102.5000	-0.466%	2	410	-1.356%
2026-04-17	102.9800	102.9800	102.9800	102.9800	-17.748%	1	410	-1.816%
2026-04-01	125.1500	125.2000	125.1500	125.2000	-5.808%	2	410	-19.241%
2026-03-30	132.9200	132.9200	132.9200	132.9200	+0.317%	25	410	-23.932%
2026-03-27	132.5000	132.5000	132.5000	132.5000	+12.881%	1	385	-23.691%
2026-03-24	116.1000	117.3800	116.1000	117.3800	+9.170%	22	386	-13.861%
2026-03-20	107.5200	107.5200	107.5200	107.5200	-10.100%	1	391	-5.962%
2026-02-25	119.6000	119.6000	119.6000	119.6000	-3.260%	1	390	-15.460%
2026-02-20	123.6300	123.6300	123.6300	123.6300	-11.109%	2	390	-18.216%
2026-02-13	139.0800	139.0800	139.0800	139.0800	+6.225%	1	391	-27.301%
2026-02-09	130.9300	130.9300	130.9300	130.9300	+2.058%	1	391	-22.776%
2026-02-04	128.1000	128.2900	128.1000	128.2900	+4.216%	3	390	-21.186%
2026-02-03	123.1500	123.1500	123.1000	123.1000	+15.230%	10	390	-17.864%
2026-01-30	106.8300	106.8300	106.8300	106.8300	-0.531%	1	390	-5.354%
2026-01-29	102.1700	107.4000	102.1700	107.4000	+23.109%	4	389	-5.857%
2026-01-20	87.2400	87.2400	87.2400	87.2400	+13.520%	2	386	+15.899%
2026-01-13	76.8500	76.8500	76.8500	76.8500	-2.845%	5	384	+31.568%
2026-01-08	79.0000	79.1000	78.3000	79.1000	-1.556%	33	389	+27.826%
2026-01-07	80.3500	80.3500	80.3500	80.3500	+7.636%	1	370	+25.837%
2026-01-05	76.9000	77.1000	74.6500	74.6500	-12.588%	20	370	+35.445%
2025-12-29	85.3800	85.4000	85.3800	85.4000	+3.918%	7	363	+18.396%
2025-12-23	81.2400	82.6700	81.2400	82.1800	-2.015%	6	368	+23.035%
2025-12-19	83.0800	83.9200	83.0600	83.8700	+3.479%	7	362	+20.556%
2025-12-18	80.1000	81.0500	80.1000	81.0500	+2.040%	3	356	+24.750%
2025-12-17	79.4300	79.4300	79.4300	79.4300	-1.231%	5	356	+27.294%
2025-12-16	80.4300	80.4300	80.4200	80.4200	+0.626%	2	356	+25.727%
2025-12-15	79.9200	79.9200	79.9200	79.9200	+5.812%	1	356	+26.514%
2025-12-11	75.5300	75.5300	75.5300	75.5300	+7.211%	1	356	+33.867%
2025-12-09	70.4500	70.4500	70.4500	70.4500	-3.095%	2	355	+43.520%
2025-12-04	72.7000	72.7000	72.7000	72.7000	-2.742%	1	353	+39.078%
2025-12-03	74.7500	74.7500	74.7500	74.7500	-3.611%	2	353	+35.264%
2025-12-01	77.5500	77.5500	77.5500	77.5500	-3.304%	1	355	+30.380%
2025-11-26	79.8000	80.2000	79.8000	80.2000	-11.907%	28	355	+26.072%
2025-11-20	90.0400	93.3300	90.0400	91.0400	+14.114%	6	355	+11.061%
2025-11-18	79.7800	79.7800	79.7800	79.7800	-1.749%	1	353	+26.736%
2025-11-17	76.5100	81.2500	76.5100	81.2000	+12.621%	4	352	+24.520%
2025-11-13	65.0000	74.7000	65.0000	72.1000	+12.480%	24	350	+40.236%
2025-11-12	64.1000	64.1000	64.1000	64.1000	+0.945%	1	346	+57.738%
2025-11-07	68.8100	70.8100	63.5000	63.5000	+15.455%	4	346	+59.228%
2025-10-30	55.0000	55.0000	55.0000	55.0000	+11.993%	1	343	+83.836%
2025-10-27	49.1100	49.1100	49.1100	49.1100	-19.094%	1	343	+105.885%
2025-10-23	60.7000	60.7000	60.7000	60.7000	+8.393%	7	343	+66.573%
2025-10-22	56.0000	56.0000	56.0000	56.0000	+2.041%	1	336	+80.554%
2025-10-16	54.1600	54.8800	54.1600	54.8800	+25.440%	2	335	+84.238%
2025-10-09	43.7000	44.3500	43.5000	43.7500	-4.476%	4	333	+131.109%
2025-10-07	45.7000	45.8000	45.7000	45.8000	+4.091%	2	333	+120.764%
2025-10-06	44.3000	44.3000	43.4000	44.0000	-3.488%	11	333	+129.795%
2025-10-02	47.7000	47.7000	45.5900	45.5900	-9.705%	9	336	+121.781%
2025-10-01	50.0000	50.4900	50.0000	50.4900	-4.066%	10	335	+100.257%
2025-09-30	52.6300	52.6300	52.6300	52.6300	-2.573%	1	333	+92.115%
2025-09-29	54.2200	54.2200	54.0200	54.0200	-9.741%	3	332	+87.171%
2025-09-26	59.8500	59.8500	59.8500	59.8500	-2.715%	1	331	+68.939%
2025-09-25	61.5200	61.5200	61.5200	61.5200	+11.571%	5	330	+64.353%
2025-09-24	55.2900	55.2900	55.1400	55.1400	-2.269%	2	335	+83.370%
2025-09-23	56.4200	56.4200	56.4200	56.4200	+14.675%	1	335	+79.210%
2025-09-18	49.3500	49.3500	49.2000	49.2000	-10.203%	7	335	+105.508%
2025-09-12	54.7900	54.7900	54.7900	54.7900	-10.503%	1	328	+84.541%
2025-09-03	61.2200	61.2200	61.2200	61.2200	-0.778%	1	327	+65.158%
2025-08-29	61.7000	61.7000	61.7000	61.7000	+3.785%	11	316	+63.874%
2025-08-22	59.4500	59.4500	59.4300	59.4500	-10.440%	3	316	+70.076%
2025-08-20	66.3800	66.3800	66.3800	66.3800	+18.599%	1	313	+52.320%
2025-08-11	58.0000	58.0000	55.9700	55.9700	-12.547%	7	313	+80.650%
2025-08-08	64.0000	64.0000	64.0000	64.0000	+5.073%	1	314	+57.984%
2025-08-07	60.9100	60.9100	60.9100	60.9100	-7.093%	1	313	+65.999%
2025-08-06	67.0300	67.5100	65.5600	65.5600	+8.185%	8	314	+54.225%
2025-08-04	60.6000	60.6000	60.6000	60.6000	-3.318%	1	312	+66.848%
2025-08-01	62.6800	62.6800	62.6800	62.6800	+41.330%	1	311	+61.311%
2025-07-18	44.3500	44.3500	44.3500	44.3500	-22.179%	1	310	+127.982%
2025-07-08	56.4000	57.4400	56.4000	56.9900	-9.583%	211	310	+77.417%
2025-07-01	62.8300	63.0300	62.8300	63.0300	+5.666%	50	348	+60.416%
2025-06-30	59.1300	59.6500	59.1300	59.6500	-0.583%	149	303	+69.505%
2025-06-27	60.0000	60.0000	60.0000	60.0000	+4.950%	315	377	+68.517%
2025-06-26	57.1700	57.1700	57.1700	57.1700	-5.847%	1	84	+76.858%
2025-06-25	59.6500	61.3000	59.6500	60.7200	-1.236%	4	85	+66.518%
2025-06-24	61.4800	61.4800	61.4800	61.4800	-13.555%	1	85	+64.460%
2025-06-20	72.2800	72.2800	71.1200	71.1200	-4.945%	6	85	+42.168%
2025-06-18	79.0000	79.0000	74.8200	74.8200	-15.791%	2	83	+35.138%
2025-06-04	88.8500	88.8500	88.8500	88.8500	-23.642%	1	83	+13.799%
2025-05-08	116.3600	116.3600	116.3600	116.3600	-1.222%	1	82	-13.106%
2025-05-01	117.5500	117.8000	117.5500	117.8000	-3.045%	2	83	-14.168%
2025-04-30	121.5000	121.5000	121.5000	121.5000	-8.612%	1	83	-16.782%
2025-03-14	132.9500	132.9500	132.9500	132.9500	+44.479%	2	84	-23.949%
2025-02-14	92.0200	92.0200	92.0200	92.0200	-2.542%	4	84	+9.878%
2025-02-10	94.4200	94.4200	94.4200	94.4200	-1.461%	1	84	+7.085%
2025-01-21	96.0200	96.0200	95.8200	95.8200	-9.774%	2	23	+5.521%
2024-12-31	106.9900	106.9900	106.2000	106.2000	-0.850%	67	23	-4.793%
2024-12-30	107.0700	107.1100	107.0700	107.1100	+12.747%	4	23	-5.602%
2024-12-09	94.6000	95.0000	94.6000	95.0000	+6.850%	2	23	+6.432%
2024-12-05	90.0000	90.0000	88.9100	88.9100	-3.547%	2	24	+13.722%
2024-11-11	92.6000	92.6000	92.1800	92.1800	-18.970%	3	24	+9.688%
2024-11-07	113.7600	113.7600	113.7600	113.7600	-4.331%	5	23	-11.120%
2024-11-06	118.9100	118.9100	118.9100	118.9100	-14.095%	1	23	-14.969%
2024-10-31	138.2200	138.7800	138.2200	138.4200	+9.901%	3	23	-26.954%
2024-10-29	126.2000	126.2000	125.9500	125.9500	-2.137%	2	24	-19.722%
2024-10-22	128.5000	128.7000	128.5000	128.7000	-0.656%	2	23	-21.437%
2024-10-18	131.1500	131.4500	129.5500	129.5500	-2.704%	12	22	-21.953%
2024-10-15	136.0000	136.0000	133.1500	133.1500	-3.339%	4	19	-24.063%
2024-10-14	140.4000	140.8000	137.3000	137.7500	-8.636%	6	20	-26.599%
2024-10-10	150.7700	150.7700	150.7700	150.7700	-1.374%	1	19	-32.938%
2024-10-03	152.8700	152.8700	152.8700	152.8700	+8.227%	1	20	-33.859%
2024-09-27	143.3500	143.4500	141.2500	141.2500	-2.921%	8	19	-28.418%
2024-09-26	145.5000	145.5000	145.5000	145.5000	-5.538%	1	17	-30.509%
2024-09-13	154.0300	154.0300	154.0300	154.0300	+6.876%	8	16	-34.357%
2024-09-03	143.9400	144.1200	143.9400	144.1200	+4.624%	4	16	-29.843%
2024-08-27	137.7500	137.7500	137.7500	137.7500	+3.222%	1	16	-26.599%
2024-08-26	133.4500	133.4500	133.4500	133.4500	-1.287%	1	15	-24.234%
2024-08-19	135.3100	135.3100	135.1900	135.1900	-2.985%	3	14	-25.209%
2024-08-13	139.3500	139.3500	139.3500	139.3500	-2.552%	1	11	-27.442%
2024-08-06	143.0000	143.0000	142.9900	143.0000	+11.544%	4	12	-29.294%
2024-08-01	128.2000	128.2000	128.2000	128.2000	+12.456%	8	12	-21.131%
2024-07-23	114.0000	114.0000	114.0000	114.0000	-2.539%	1	15	-11.307%
2024-07-22	116.9200	116.9700	116.9200	116.9700	-7.438%	8	14	-13.559%
2024-06-20	126.3700	126.3700	126.3700	126.3700	+1.153%	1	6	-19.989%
2024-06-17	124.9400	124.9400	124.9300	124.9300	-5.898%	3	5	-19.067%
2024-05-02	132.7600	132.7600	132.7600	132.7600	-5.192%	1	3	-23.840%
2024-04-30	140.0300	140.0300	140.0300	140.0300	+7.204%	1	3	-27.794%
2024-04-24	130.6200	130.6200	130.6200	130.6200	+8.714%	1	2	-22.592%
2024-04-11	120.0800	120.1500	120.0800	120.1500	0.000%	2	1	-15.847%