Dark

COIN20261218P310
COIN Dec 18 2026 310.00 Put (COIN261218P00310000)
option OPRA

Inactive

Jul 24, 2026

155.28+1.990%(+3.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	155.2800	155.2800	155.2800	155.2800	+1.990%	1	736	0.000%
2026-07-01	152.2500	152.2500	152.2500	152.2500	-8.421%	1	736	+1.990%
2026-06-30	166.2500	166.2500	166.2500	166.2500	+12.704%	1	736	-6.598%
2026-06-18	147.5100	147.5100	147.5100	147.5100	+31.647%	1	737	+5.267%
2026-05-11	111.9500	112.1000	111.9000	112.0500	-2.071%	20	737	+38.581%
2026-04-17	114.4200	114.4200	114.4200	114.4200	-8.420%	1	750	+35.711%
2026-04-16	124.9400	124.9400	124.9400	124.9400	-2.146%	5	750	+24.284%
2026-04-15	127.6800	127.6800	127.6800	127.6800	-5.282%	1	750	+21.617%
2026-04-14	134.8000	134.8000	134.8000	134.8000	-5.701%	1	750	+15.193%
2026-03-26	142.9500	142.9500	142.9500	142.9500	+18.140%	1	750	+8.625%
2026-03-16	121.0000	121.0000	121.0000	121.0000	-3.122%	6	750	+28.331%
2026-03-06	125.2500	125.2500	124.9000	124.9000	-15.448%	2	750	+24.323%
2026-02-20	147.7200	147.7200	147.7200	147.7200	-9.374%	1	750	+5.118%
2026-02-13	163.0000	163.0000	163.0000	163.0000	+11.912%	1	751	-4.736%
2026-02-04	145.1000	145.8500	145.1000	145.6500	+5.543%	19	751	+6.612%
2026-02-03	138.0000	138.0000	138.0000	138.0000	+5.674%	1	735	+12.522%
2026-02-02	130.5900	130.5900	130.5900	130.5900	+4.472%	6	735	+18.907%
2026-01-30	126.2100	127.4100	125.0000	125.0000	+1.280%	232	729	+24.224%
2026-01-29	123.4200	123.4200	123.4200	123.4200	+17.621%	1	497	+25.814%
2026-01-22	104.5000	104.9300	104.5000	104.9300	+21.729%	2	497	+47.984%
2026-01-14	86.2000	86.2000	86.2000	86.2000	-7.012%	45	496	+80.139%
2026-01-06	91.0000	92.7000	91.0000	92.7000	+4.983%	6	522	+67.508%
2026-01-05	88.3000	88.3000	88.3000	88.3000	-12.008%	45	473	+75.855%
2025-12-30	99.5200	100.4000	99.5200	100.3500	+2.733%	33	473	+54.738%
2025-12-24	97.6800	97.6800	97.6800	97.6800	+2.069%	1	473	+58.968%
2025-12-23	95.7000	95.7000	95.7000	95.7000	+2.959%	36	473	+62.257%
2025-12-15	92.9500	92.9500	92.9500	92.9500	+14.966%	1	473	+67.058%
2025-12-09	84.6700	84.6700	80.8500	80.8500	-5.161%	14	473	+92.059%
2025-12-08	86.3000	86.3000	85.2500	85.2500	-2.683%	5	462	+82.147%
2025-12-05	87.7500	87.7500	87.6000	87.6000	+3.853%	5	460	+77.260%
2025-12-04	84.3500	84.3500	84.3500	84.3500	-1.690%	1	458	+84.090%
2025-12-03	89.8600	89.9000	85.8000	85.8000	-3.269%	49	458	+80.979%
2025-12-02	89.5700	89.5700	88.7000	88.7000	-5.618%	4	431	+75.062%
2025-12-01	94.4000	94.4000	93.9800	93.9800	+2.834%	2	430	+65.227%
2025-11-26	91.3900	91.3900	91.3900	91.3900	-7.789%	1	430	+69.909%
2025-11-25	99.1100	99.1100	99.1100	99.1100	+1.892%	1	430	+56.674%
2025-11-24	97.2700	97.2700	97.2700	97.2700	-6.695%	1	430	+59.638%
2025-11-21	104.2500	104.2500	104.2500	104.2500	-1.157%	1	430	+48.950%
2025-11-20	105.4700	105.4700	105.4700	105.4700	+13.445%	1	431	+47.227%
2025-11-18	92.9700	92.9700	92.9700	92.9700	-2.984%	1	431	+67.022%
2025-11-17	95.8300	95.8300	95.8300	95.8300	+13.975%	1	431	+62.037%
2025-11-13	79.3100	84.0800	79.3100	84.0800	+10.052%	2	431	+84.681%
2025-11-12	76.1000	76.4000	76.1000	76.4000	+5.394%	2	432	+103.246%
2025-11-11	72.4900	72.4900	72.4900	72.4900	+0.346%	10	434	+114.209%
2025-11-10	72.2400	72.2400	72.2400	72.2400	-4.013%	1	434	+114.950%
2025-11-07	83.5500	83.5500	74.8300	75.2600	-4.432%	221	434	+106.325%
2025-11-06	78.7000	78.7500	78.7000	78.7500	+9.451%	2	400	+97.181%
2025-11-05	72.4200	72.4200	71.9500	71.9500	-5.229%	2	400	+115.817%
2025-11-04	74.0300	75.9200	74.0000	75.9200	+9.981%	16	400	+104.531%
2025-11-03	69.0300	69.0300	69.0300	69.0300	+7.843%	1	387	+124.946%
2025-10-30	64.0100	64.0100	64.0100	64.0100	+1.394%	1	387	+142.587%
2025-10-24	64.5500	64.5500	63.1300	63.1300	+0.782%	3	387	+145.969%
2025-10-20	62.6400	62.6400	62.6400	62.6400	-5.805%	1	386	+147.893%
2025-10-15	66.5000	66.5000	66.5000	66.5000	+5.556%	5	386	+133.504%
2025-10-13	63.0000	63.0000	63.0000	63.0000	+23.505%	5	386	+146.476%
2025-10-10	49.3500	51.0100	49.3500	51.0100	+1.351%	2	386	+204.411%
2025-10-09	50.3300	50.3300	50.3300	50.3300	-2.913%	1	385	+208.524%
2025-10-08	51.8400	51.8400	51.8400	51.8400	-2.096%	5	385	+199.537%
2025-10-06	52.2200	52.9500	51.8000	52.9500	-2.180%	41	386	+193.258%
2025-10-03	54.1300	54.1300	54.1300	54.1300	-0.606%	5	412	+186.865%
2025-10-02	54.9700	54.9700	53.9200	54.4600	-12.948%	7	417	+185.127%
2025-09-30	62.5600	62.5600	62.5600	62.5600	-12.735%	1	419	+148.210%
2025-09-25	70.9900	71.6900	69.1300	71.6900	+8.375%	13	419	+116.599%
2025-09-10	66.1000	66.2100	66.1000	66.1500	-5.270%	4	419	+134.739%
2025-09-09	69.8300	69.8300	69.8300	69.8300	-4.040%	1	419	+122.369%
2025-09-08	72.7700	72.7700	72.7700	72.7700	+2.479%	2	419	+113.385%
2025-09-03	70.9700	71.0100	70.9700	71.0100	-2.593%	3	419	+118.673%
2025-08-29	72.9000	72.9000	72.9000	72.9000	+3.891%	28	394	+113.004%
2025-08-28	69.5600	70.1700	69.5600	70.1700	-4.205%	4	394	+121.291%
2025-08-26	73.2500	73.2500	73.2500	73.2500	+7.927%	2	392	+111.986%
2025-08-22	67.8700	67.8700	67.8700	67.8700	-9.204%	5	392	+128.790%
2025-08-20	74.7500	74.7500	74.7500	74.7500	+1.260%	1	387	+107.732%
2025-08-19	73.8200	73.8200	73.8200	73.8200	+12.171%	1	387	+110.349%
2025-08-13	65.8100	65.8100	65.8100	65.8100	-5.241%	1	386	+135.952%
2025-08-11	66.4000	69.4500	66.4000	69.4500	-5.032%	80	386	+123.585%
2025-08-07	72.6000	73.4800	72.6000	73.1300	-7.501%	52	306	+112.334%
2025-08-06	79.0500	79.1000	78.8500	79.0600	+4.150%	245	286	+96.408%
2025-08-05	76.9600	77.2000	75.9100	75.9100	+5.504%	8	93	+104.558%
2025-08-01	72.1000	72.1000	71.2400	71.9500	+26.583%	6	92	+115.817%
2025-07-31	56.8000	56.8400	56.8000	56.8400	-5.519%	4	89	+173.188%
2025-07-29	57.5000	60.1600	57.5000	60.1600	+8.926%	20	91	+158.112%
2025-07-22	55.2300	55.2300	55.2300	55.2300	+6.828%	1	86	+181.152%
2025-07-18	51.7000	51.7000	51.7000	51.7000	-5.691%	1	86	+200.348%
2025-07-17	54.8200	54.8200	54.8200	54.8200	+0.128%	1	86	+183.254%
2025-07-16	54.7500	54.7500	54.7500	54.7500	-5.489%	1	86	+183.616%
2025-07-15	57.9200	57.9300	57.9200	57.9300	-3.482%	4	86	+168.048%
2025-07-11	60.0200	60.0200	60.0200	60.0200	+0.755%	2	86	+158.714%
2025-07-10	62.2700	64.3000	59.2000	59.5700	-13.742%	16	86	+160.668%
2025-07-03	69.0600	69.0600	69.0600	69.0600	-0.389%	1	99	+124.848%
2025-07-02	69.5000	69.5000	69.3300	69.3300	+1.657%	2	99	+123.972%
2025-06-26	68.2000	68.2000	68.2000	68.2000	-4.281%	6	98	+127.683%
2025-06-25	71.2500	71.2500	71.2500	71.2500	-0.600%	1	98	+117.937%
2025-06-24	73.0000	73.0000	71.6800	71.6800	-13.073%	2	97	+116.629%
2025-06-20	83.7200	83.7200	82.4600	82.4600	-15.165%	4	97	+88.309%
2025-06-16	97.2000	97.2000	97.2000	97.2000	-5.383%	1	97	+59.753%
2025-06-05	101.9500	102.7300	101.9500	102.7300	+1.013%	2	98	+51.154%
2025-06-04	101.7000	101.7000	101.7000	101.7000	+0.286%	1	98	+52.684%
2025-05-21	101.0300	101.4100	101.0300	101.4100	-38.356%	34	98	+53.121%
2025-04-10	164.5100	164.5100	164.5100	164.5100	-3.115%	1	81	-5.611%
2025-04-07	168.8100	169.8000	168.8100	169.8000	+2.741%	7	82	-8.551%
2025-04-04	168.6100	168.6100	161.3300	165.2700	+10.467%	304	82	-6.045%
2025-03-13	147.7400	149.6100	147.7200	149.6100	+0.877%	4	109	+3.790%
2025-03-11	148.8600	148.8600	148.3100	148.3100	+12.792%	2	109	+4.700%
2025-02-26	131.9700	131.9900	131.1400	131.4900	+26.640%	22	109	+18.093%
2025-02-14	103.8300	103.8300	103.8300	103.8300	-7.583%	2	131	+49.552%
2025-02-12	112.3500	112.3500	112.3500	112.3500	+8.930%	1	131	+38.211%
2025-01-30	103.1400	103.1400	103.1400	103.1400	-5.549%	2	132	+50.553%
2025-01-27	109.2000	109.2000	109.2000	109.2000	+7.427%	2	132	+42.198%
2025-01-24	101.6500	101.6500	101.6500	101.6500	-3.850%	6	131	+52.759%
2025-01-21	107.5100	107.8200	105.7200	105.7200	-5.859%	5	133	+46.879%
2025-01-15	113.6100	113.6100	112.3000	112.3000	-5.852%	4	130	+38.272%
2025-01-10	121.3000	121.3000	119.2800	119.2800	+1.714%	154	132	+30.181%
2025-01-03	117.5200	117.5200	117.2700	117.2700	-4.379%	78	55	+32.412%
2024-12-31	122.6400	122.6400	122.6400	122.6400	+7.485%	1	16	+26.614%
2024-12-24	114.1000	114.1000	114.1000	114.1000	+10.455%	1	17	+36.091%
2024-12-16	103.4100	103.4100	103.3000	103.3000	-3.322%	3	17	+50.319%
2024-12-11	106.8500	106.8500	106.8500	106.8500	-2.242%	1	17	+45.325%
2024-12-10	106.7700	109.3000	106.7700	109.3000	+0.886%	4	17	+42.068%
2024-12-09	108.7700	108.7700	108.3000	108.3400	-0.138%	4	13	+43.327%
2024-11-29	108.5500	108.5500	108.0700	108.4900	-1.462%	12	12	+43.128%
2024-11-27	110.1000	110.1000	110.1000	110.1000	-3.446%	1	14	+41.035%
2024-11-22	113.8000	114.0300	113.8000	114.0300	+4.672%	4	14	+36.175%
2024-11-18	108.3500	108.9400	108.3500	108.9400	-30.068%	3	13	+42.537%
2024-10-14	155.7800	155.7800	155.7800	155.7800	-5.719%	1	11	-0.321%
2024-10-09	162.8200	165.2300	162.8000	165.2300	-4.447%	4	11	-6.022%
2024-09-12	172.9200	172.9200	172.9200	172.9200	-2.404%	1	10	-10.201%
2024-09-11	177.9500	177.9500	176.6000	177.1800	+6.402%	3	9	-12.360%
2024-09-04	167.2700	167.2700	166.5200	166.5200	+4.082%	2	8	-6.750%
2024-09-03	159.9900	159.9900	159.9900	159.9900	+4.364%	1	8	-2.944%
2024-04-16	153.3000	153.3000	153.3000	153.3000	+13.388%	8	7	+1.292%
2024-04-12	135.2000	135.2000	135.2000	135.2000	+1.463%	6	8	+14.852%
2024-04-11	133.2500	133.2500	133.2500	133.2500	+3.415%	3	8	+16.533%
2024-03-25	128.8500	128.8500	128.8500	128.8500	0.000%	16	8	+20.512%