Dark

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

EOD

Aug 3, 2026

149.00-0.047%(-0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	149.0000	149.0000	149.0000	149.0000	-0.047%	10	490	0.000%
2026-07-31	144.9400	149.9200	144.9400	149.0700	+18.122%	83	480	-0.047%
2026-07-27	126.2000	126.2000	126.2000	126.2000	-7.796%	1	480	+18.067%
2026-07-24	136.8700	136.8700	136.8700	136.8700	-7.251%	80	480	+8.862%
2026-06-26	149.0000	149.0000	147.5700	147.5700	+9.174%	2	400	+0.969%
2026-06-23	135.1700	135.1700	135.1700	135.1700	+0.468%	1	400	+10.232%
2026-06-12	134.5400	134.5400	134.5400	134.5400	-5.100%	2	401	+10.748%
2026-06-09	139.8500	141.7700	139.8500	141.7700	-0.666%	2	401	+5.100%
2026-06-05	142.7200	142.7200	142.7200	142.7200	+8.722%	1	399	+4.400%
2026-06-04	131.2700	131.2700	131.2700	131.2700	+21.378%	1	400	+13.507%
2026-05-21	108.1500	108.1500	108.1500	108.1500	-1.034%	10	400	+37.772%
2026-05-15	109.2800	109.2800	109.2800	109.2800	+14.561%	1	410	+36.347%
2026-05-12	95.3900	95.3900	95.3900	95.3900	-7.478%	3	409	+56.201%
2026-05-04	103.2000	103.2000	103.1000	103.1000	+1.797%	2	412	+44.520%
2026-04-22	101.2800	101.2800	101.2800	101.2800	-1.190%	1	412	+47.117%
2026-04-21	102.4500	102.5000	102.4500	102.5000	-0.466%	2	410	+45.366%
2026-04-17	102.9800	102.9800	102.9800	102.9800	-17.748%	1	410	+44.688%
2026-04-01	125.1500	125.2000	125.1500	125.2000	-5.808%	2	410	+19.010%
2026-03-30	132.9200	132.9200	132.9200	132.9200	+0.317%	25	410	+12.098%
2026-03-27	132.5000	132.5000	132.5000	132.5000	+12.881%	1	385	+12.453%
2026-03-24	116.1000	117.3800	116.1000	117.3800	+9.170%	22	386	+26.938%
2026-03-20	107.5200	107.5200	107.5200	107.5200	-10.100%	1	391	+38.579%
2026-02-25	119.6000	119.6000	119.6000	119.6000	-3.260%	1	390	+24.582%
2026-02-20	123.6300	123.6300	123.6300	123.6300	-11.109%	2	390	+20.521%
2026-02-13	139.0800	139.0800	139.0800	139.0800	+6.225%	1	391	+7.133%
2026-02-09	130.9300	130.9300	130.9300	130.9300	+2.058%	1	391	+13.801%
2026-02-04	128.1000	128.2900	128.1000	128.2900	+4.216%	3	390	+16.143%
2026-02-03	123.1500	123.1500	123.1000	123.1000	+15.230%	10	390	+21.040%
2026-01-30	106.8300	106.8300	106.8300	106.8300	-0.531%	1	390	+39.474%
2026-01-29	102.1700	107.4000	102.1700	107.4000	+23.109%	4	389	+38.734%
2026-01-20	87.2400	87.2400	87.2400	87.2400	+13.520%	2	386	+70.793%
2026-01-13	76.8500	76.8500	76.8500	76.8500	-2.845%	5	384	+93.884%
2026-01-08	79.0000	79.1000	78.3000	79.1000	-1.556%	33	389	+88.369%
2026-01-07	80.3500	80.3500	80.3500	80.3500	+7.636%	1	370	+85.439%
2026-01-05	76.9000	77.1000	74.6500	74.6500	-12.588%	20	370	+99.598%
2025-12-29	85.3800	85.4000	85.3800	85.4000	+3.918%	7	363	+74.473%
2025-12-23	81.2400	82.6700	81.2400	82.1800	-2.015%	6	368	+81.309%
2025-12-19	83.0800	83.9200	83.0600	83.8700	+3.479%	7	362	+77.656%
2025-12-18	80.1000	81.0500	80.1000	81.0500	+2.040%	3	356	+83.837%
2025-12-17	79.4300	79.4300	79.4300	79.4300	-1.231%	5	356	+87.587%
2025-12-16	80.4300	80.4300	80.4200	80.4200	+0.626%	2	356	+85.277%
2025-12-15	79.9200	79.9200	79.9200	79.9200	+5.812%	1	356	+86.436%
2025-12-11	75.5300	75.5300	75.5300	75.5300	+7.211%	1	356	+97.273%
2025-12-09	70.4500	70.4500	70.4500	70.4500	-3.095%	2	355	+111.498%
2025-12-04	72.7000	72.7000	72.7000	72.7000	-2.742%	1	353	+104.952%
2025-12-03	74.7500	74.7500	74.7500	74.7500	-3.611%	2	353	+99.331%
2025-12-01	77.5500	77.5500	77.5500	77.5500	-3.304%	1	355	+92.134%
2025-11-26	79.8000	80.2000	79.8000	80.2000	-11.907%	28	355	+85.786%
2025-11-20	90.0400	93.3300	90.0400	91.0400	+14.114%	6	355	+63.664%
2025-11-18	79.7800	79.7800	79.7800	79.7800	-1.749%	1	353	+86.764%
2025-11-17	76.5100	81.2500	76.5100	81.2000	+12.621%	4	352	+83.498%
2025-11-13	65.0000	74.7000	65.0000	72.1000	+12.480%	24	350	+106.657%
2025-11-12	64.1000	64.1000	64.1000	64.1000	+0.945%	1	346	+132.449%
2025-11-07	68.8100	70.8100	63.5000	63.5000	+15.455%	4	346	+134.646%
2025-10-30	55.0000	55.0000	55.0000	55.0000	+11.993%	1	343	+170.909%
2025-10-27	49.1100	49.1100	49.1100	49.1100	-19.094%	1	343	+203.401%
2025-10-23	60.7000	60.7000	60.7000	60.7000	+8.393%	7	343	+145.470%
2025-10-22	56.0000	56.0000	56.0000	56.0000	+2.041%	1	336	+166.071%
2025-10-16	54.1600	54.8800	54.1600	54.8800	+25.440%	2	335	+171.501%
2025-10-09	43.7000	44.3500	43.5000	43.7500	-4.476%	4	333	+240.571%
2025-10-07	45.7000	45.8000	45.7000	45.8000	+4.091%	2	333	+225.328%
2025-10-06	44.3000	44.3000	43.4000	44.0000	-3.488%	11	333	+238.636%
2025-10-02	47.7000	47.7000	45.5900	45.5900	-9.705%	9	336	+226.826%
2025-10-01	50.0000	50.4900	50.0000	50.4900	-4.066%	10	335	+195.108%
2025-09-30	52.6300	52.6300	52.6300	52.6300	-2.573%	1	333	+183.108%
2025-09-29	54.2200	54.2200	54.0200	54.0200	-9.741%	3	332	+175.824%
2025-09-26	59.8500	59.8500	59.8500	59.8500	-2.715%	1	331	+148.956%
2025-09-25	61.5200	61.5200	61.5200	61.5200	+11.571%	5	330	+142.198%
2025-09-24	55.2900	55.2900	55.1400	55.1400	-2.269%	2	335	+170.221%
2025-09-23	56.4200	56.4200	56.4200	56.4200	+14.675%	1	335	+164.091%
2025-09-18	49.3500	49.3500	49.2000	49.2000	-10.203%	7	335	+202.846%
2025-09-12	54.7900	54.7900	54.7900	54.7900	-10.503%	1	328	+171.947%
2025-09-03	61.2200	61.2200	61.2200	61.2200	-0.778%	1	327	+143.385%
2025-08-29	61.7000	61.7000	61.7000	61.7000	+3.785%	11	316	+141.491%
2025-08-22	59.4500	59.4500	59.4300	59.4500	-10.440%	3	316	+150.631%
2025-08-20	66.3800	66.3800	66.3800	66.3800	+18.599%	1	313	+124.465%
2025-08-11	58.0000	58.0000	55.9700	55.9700	-12.547%	7	313	+166.214%
2025-08-08	64.0000	64.0000	64.0000	64.0000	+5.073%	1	314	+132.813%
2025-08-07	60.9100	60.9100	60.9100	60.9100	-7.093%	1	313	+144.623%
2025-08-06	67.0300	67.5100	65.5600	65.5600	+8.185%	8	314	+127.273%
2025-08-04	60.6000	60.6000	60.6000	60.6000	-3.318%	1	312	+145.875%
2025-08-01	62.6800	62.6800	62.6800	62.6800	+41.330%	1	311	+137.715%
2025-07-18	44.3500	44.3500	44.3500	44.3500	-22.179%	1	310	+235.964%
2025-07-08	56.4000	57.4400	56.4000	56.9900	-9.583%	211	310	+161.449%
2025-07-01	62.8300	63.0300	62.8300	63.0300	+5.666%	50	348	+136.395%
2025-06-30	59.1300	59.6500	59.1300	59.6500	-0.583%	149	303	+149.790%
2025-06-27	60.0000	60.0000	60.0000	60.0000	+4.950%	315	377	+148.333%
2025-06-26	57.1700	57.1700	57.1700	57.1700	-5.847%	1	84	+160.626%
2025-06-25	59.6500	61.3000	59.6500	60.7200	-1.236%	4	85	+145.389%
2025-06-24	61.4800	61.4800	61.4800	61.4800	-13.555%	1	85	+142.355%
2025-06-20	72.2800	72.2800	71.1200	71.1200	-4.945%	6	85	+109.505%
2025-06-18	79.0000	79.0000	74.8200	74.8200	-15.791%	2	83	+99.145%
2025-06-04	88.8500	88.8500	88.8500	88.8500	-23.642%	1	83	+67.698%
2025-05-08	116.3600	116.3600	116.3600	116.3600	-1.222%	1	82	+28.051%
2025-05-01	117.5500	117.8000	117.5500	117.8000	-3.045%	2	83	+26.486%
2025-04-30	121.5000	121.5000	121.5000	121.5000	-8.612%	1	83	+22.634%
2025-03-14	132.9500	132.9500	132.9500	132.9500	+44.479%	2	84	+12.072%
2025-02-14	92.0200	92.0200	92.0200	92.0200	-2.542%	4	84	+61.921%
2025-02-10	94.4200	94.4200	94.4200	94.4200	-1.461%	1	84	+57.806%
2025-01-21	96.0200	96.0200	95.8200	95.8200	-9.774%	2	23	+55.500%
2024-12-31	106.9900	106.9900	106.2000	106.2000	-0.850%	67	23	+40.301%
2024-12-30	107.0700	107.1100	107.0700	107.1100	+12.747%	4	23	+39.109%
2024-12-09	94.6000	95.0000	94.6000	95.0000	+6.850%	2	23	+56.842%
2024-12-05	90.0000	90.0000	88.9100	88.9100	-3.547%	2	24	+67.585%
2024-11-11	92.6000	92.6000	92.1800	92.1800	-18.970%	3	24	+61.640%
2024-11-07	113.7600	113.7600	113.7600	113.7600	-4.331%	5	23	+30.977%
2024-11-06	118.9100	118.9100	118.9100	118.9100	-14.095%	1	23	+25.305%
2024-10-31	138.2200	138.7800	138.2200	138.4200	+9.901%	3	23	+7.643%
2024-10-29	126.2000	126.2000	125.9500	125.9500	-2.137%	2	24	+18.301%
2024-10-22	128.5000	128.7000	128.5000	128.7000	-0.656%	2	23	+15.773%
2024-10-18	131.1500	131.4500	129.5500	129.5500	-2.704%	12	22	+15.014%
2024-10-15	136.0000	136.0000	133.1500	133.1500	-3.339%	4	19	+11.904%
2024-10-14	140.4000	140.8000	137.3000	137.7500	-8.636%	6	20	+8.167%
2024-10-10	150.7700	150.7700	150.7700	150.7700	-1.374%	1	19	-1.174%
2024-10-03	152.8700	152.8700	152.8700	152.8700	+8.227%	1	20	-2.532%
2024-09-27	143.3500	143.4500	141.2500	141.2500	-2.921%	8	19	+5.487%
2024-09-26	145.5000	145.5000	145.5000	145.5000	-5.538%	1	17	+2.405%
2024-09-13	154.0300	154.0300	154.0300	154.0300	+6.876%	8	16	-3.266%
2024-09-03	143.9400	144.1200	143.9400	144.1200	+4.624%	4	16	+3.386%
2024-08-27	137.7500	137.7500	137.7500	137.7500	+3.222%	1	16	+8.167%
2024-08-26	133.4500	133.4500	133.4500	133.4500	-1.287%	1	15	+11.652%
2024-08-19	135.3100	135.3100	135.1900	135.1900	-2.985%	3	14	+10.215%
2024-08-13	139.3500	139.3500	139.3500	139.3500	-2.552%	1	11	+6.925%
2024-08-06	143.0000	143.0000	142.9900	143.0000	+11.544%	4	12	+4.196%
2024-08-01	128.2000	128.2000	128.2000	128.2000	+12.456%	8	12	+16.225%
2024-07-23	114.0000	114.0000	114.0000	114.0000	-2.539%	1	15	+30.702%
2024-07-22	116.9200	116.9700	116.9200	116.9700	-7.438%	8	14	+27.383%
2024-06-20	126.3700	126.3700	126.3700	126.3700	+1.153%	1	6	+17.908%
2024-06-17	124.9400	124.9400	124.9300	124.9300	-5.898%	3	5	+19.267%
2024-05-02	132.7600	132.7600	132.7600	132.7600	-5.192%	1	3	+12.233%
2024-04-30	140.0300	140.0300	140.0300	140.0300	+7.204%	1	3	+6.406%
2024-04-24	130.6200	130.6200	130.6200	130.6200	+8.714%	1	2	+14.071%
2024-04-11	120.0800	120.1500	120.0800	120.1500	0.000%	2	1	+24.012%