Dark

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

EOD

Sep 18, 2026

120.74-7.741%(-10.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	126.5500	126.5500	120.7400	120.7400	-7.741%	2	731	0.000%
2026-08-21	130.8700	130.8700	130.8700	130.8700	-15.720%	3	732	-7.741%
2026-07-24	155.2800	155.2800	155.2800	155.2800	+1.990%	1	736	-22.244%
2026-07-01	152.2500	152.2500	152.2500	152.2500	-8.421%	1	736	-20.696%
2026-06-30	166.2500	166.2500	166.2500	166.2500	+12.704%	1	736	-27.374%
2026-06-18	147.5100	147.5100	147.5100	147.5100	+31.647%	1	737	-18.148%
2026-05-11	111.9500	112.1000	111.9000	112.0500	-2.071%	20	737	+7.755%
2026-04-17	114.4200	114.4200	114.4200	114.4200	-8.420%	1	750	+5.524%
2026-04-16	124.9400	124.9400	124.9400	124.9400	-2.146%	5	750	-3.362%
2026-04-15	127.6800	127.6800	127.6800	127.6800	-5.282%	1	750	-5.435%
2026-04-14	134.8000	134.8000	134.8000	134.8000	-5.701%	1	750	-10.430%
2026-03-26	142.9500	142.9500	142.9500	142.9500	+18.140%	1	750	-15.537%
2026-03-16	121.0000	121.0000	121.0000	121.0000	-3.122%	6	750	-0.215%
2026-03-06	125.2500	125.2500	124.9000	124.9000	-15.448%	2	750	-3.331%
2026-02-20	147.7200	147.7200	147.7200	147.7200	-9.374%	1	750	-18.264%
2026-02-13	163.0000	163.0000	163.0000	163.0000	+11.912%	1	751	-25.926%
2026-02-04	145.1000	145.8500	145.1000	145.6500	+5.543%	19	751	-17.103%
2026-02-03	138.0000	138.0000	138.0000	138.0000	+5.674%	1	735	-12.507%
2026-02-02	130.5900	130.5900	130.5900	130.5900	+4.472%	6	735	-7.543%
2026-01-30	126.2100	127.4100	125.0000	125.0000	+1.280%	232	729	-3.408%
2026-01-29	123.4200	123.4200	123.4200	123.4200	+17.621%	1	497	-2.171%
2026-01-22	104.5000	104.9300	104.5000	104.9300	+21.729%	2	497	+15.067%
2026-01-14	86.2000	86.2000	86.2000	86.2000	-7.012%	45	496	+40.070%
2026-01-06	91.0000	92.7000	91.0000	92.7000	+4.983%	6	522	+30.248%
2026-01-05	88.3000	88.3000	88.3000	88.3000	-12.008%	45	473	+36.738%
2025-12-30	99.5200	100.4000	99.5200	100.3500	+2.733%	33	473	+20.319%
2025-12-24	97.6800	97.6800	97.6800	97.6800	+2.069%	1	473	+23.608%
2025-12-23	95.7000	95.7000	95.7000	95.7000	+2.959%	36	473	+26.165%
2025-12-15	92.9500	92.9500	92.9500	92.9500	+14.966%	1	473	+29.898%
2025-12-09	84.6700	84.6700	80.8500	80.8500	-5.161%	14	473	+49.338%
2025-12-08	86.3000	86.3000	85.2500	85.2500	-2.683%	5	462	+41.630%
2025-12-05	87.7500	87.7500	87.6000	87.6000	+3.853%	5	460	+37.831%
2025-12-04	84.3500	84.3500	84.3500	84.3500	-1.690%	1	458	+43.142%
2025-12-03	89.8600	89.9000	85.8000	85.8000	-3.269%	49	458	+40.723%
2025-12-02	89.5700	89.5700	88.7000	88.7000	-5.618%	4	431	+36.122%
2025-12-01	94.4000	94.4000	93.9800	93.9800	+2.834%	2	430	+28.474%
2025-11-26	91.3900	91.3900	91.3900	91.3900	-7.789%	1	430	+32.115%
2025-11-25	99.1100	99.1100	99.1100	99.1100	+1.892%	1	430	+21.824%
2025-11-24	97.2700	97.2700	97.2700	97.2700	-6.695%	1	430	+24.129%
2025-11-21	104.2500	104.2500	104.2500	104.2500	-1.157%	1	430	+15.818%
2025-11-20	105.4700	105.4700	105.4700	105.4700	+13.445%	1	431	+14.478%
2025-11-18	92.9700	92.9700	92.9700	92.9700	-2.984%	1	431	+29.870%
2025-11-17	95.8300	95.8300	95.8300	95.8300	+13.975%	1	431	+25.994%
2025-11-13	79.3100	84.0800	79.3100	84.0800	+10.052%	2	431	+43.601%
2025-11-12	76.1000	76.4000	76.1000	76.4000	+5.394%	2	432	+58.037%
2025-11-11	72.4900	72.4900	72.4900	72.4900	+0.346%	10	434	+66.561%
2025-11-10	72.2400	72.2400	72.2400	72.2400	-4.013%	1	434	+67.137%
2025-11-07	83.5500	83.5500	74.8300	75.2600	-4.432%	221	434	+60.431%
2025-11-06	78.7000	78.7500	78.7000	78.7500	+9.451%	2	400	+53.321%
2025-11-05	72.4200	72.4200	71.9500	71.9500	-5.229%	2	400	+67.811%
2025-11-04	74.0300	75.9200	74.0000	75.9200	+9.981%	16	400	+59.036%
2025-11-03	69.0300	69.0300	69.0300	69.0300	+7.843%	1	387	+74.909%
2025-10-30	64.0100	64.0100	64.0100	64.0100	+1.394%	1	387	+88.627%
2025-10-24	64.5500	64.5500	63.1300	63.1300	+0.782%	3	387	+91.256%
2025-10-20	62.6400	62.6400	62.6400	62.6400	-5.805%	1	386	+92.752%
2025-10-15	66.5000	66.5000	66.5000	66.5000	+5.556%	5	386	+81.564%
2025-10-13	63.0000	63.0000	63.0000	63.0000	+23.505%	5	386	+91.651%
2025-10-10	49.3500	51.0100	49.3500	51.0100	+1.351%	2	386	+136.699%
2025-10-09	50.3300	50.3300	50.3300	50.3300	-2.913%	1	385	+139.897%
2025-10-08	51.8400	51.8400	51.8400	51.8400	-2.096%	5	385	+132.909%
2025-10-06	52.2200	52.9500	51.8000	52.9500	-2.180%	41	386	+128.026%
2025-10-03	54.1300	54.1300	54.1300	54.1300	-0.606%	5	412	+123.056%
2025-10-02	54.9700	54.9700	53.9200	54.4600	-12.948%	7	417	+121.704%
2025-09-30	62.5600	62.5600	62.5600	62.5600	-12.735%	1	419	+92.999%
2025-09-25	70.9900	71.6900	69.1300	71.6900	+8.375%	13	419	+68.420%
2025-09-10	66.1000	66.2100	66.1000	66.1500	-5.270%	4	419	+82.525%
2025-09-09	69.8300	69.8300	69.8300	69.8300	-4.040%	1	419	+72.906%
2025-09-08	72.7700	72.7700	72.7700	72.7700	+2.479%	2	419	+65.920%
2025-09-03	70.9700	71.0100	70.9700	71.0100	-2.593%	3	419	+70.032%
2025-08-29	72.9000	72.9000	72.9000	72.9000	+3.891%	28	394	+65.624%
2025-08-28	69.5600	70.1700	69.5600	70.1700	-4.205%	4	394	+72.068%
2025-08-26	73.2500	73.2500	73.2500	73.2500	+7.927%	2	392	+64.833%
2025-08-22	67.8700	67.8700	67.8700	67.8700	-9.204%	5	392	+77.899%
2025-08-20	74.7500	74.7500	74.7500	74.7500	+1.260%	1	387	+61.525%
2025-08-19	73.8200	73.8200	73.8200	73.8200	+12.171%	1	387	+63.560%
2025-08-13	65.8100	65.8100	65.8100	65.8100	-5.241%	1	386	+83.468%
2025-08-11	66.4000	69.4500	66.4000	69.4500	-5.032%	80	386	+73.852%
2025-08-07	72.6000	73.4800	72.6000	73.1300	-7.501%	52	306	+65.103%
2025-08-06	79.0500	79.1000	78.8500	79.0600	+4.150%	245	286	+52.719%
2025-08-05	76.9600	77.2000	75.9100	75.9100	+5.504%	8	93	+59.057%
2025-08-01	72.1000	72.1000	71.2400	71.9500	+26.583%	6	92	+67.811%
2025-07-31	56.8000	56.8400	56.8000	56.8400	-5.519%	4	89	+112.421%
2025-07-29	57.5000	60.1600	57.5000	60.1600	+8.926%	20	91	+100.698%
2025-07-22	55.2300	55.2300	55.2300	55.2300	+6.828%	1	86	+118.613%
2025-07-18	51.7000	51.7000	51.7000	51.7000	-5.691%	1	86	+133.540%
2025-07-17	54.8200	54.8200	54.8200	54.8200	+0.128%	1	86	+120.248%
2025-07-16	54.7500	54.7500	54.7500	54.7500	-5.489%	1	86	+120.530%
2025-07-15	57.9200	57.9300	57.9200	57.9300	-3.482%	4	86	+108.424%
2025-07-11	60.0200	60.0200	60.0200	60.0200	+0.755%	2	86	+101.166%
2025-07-10	62.2700	64.3000	59.2000	59.5700	-13.742%	16	86	+102.686%
2025-07-03	69.0600	69.0600	69.0600	69.0600	-0.389%	1	99	+74.833%
2025-07-02	69.5000	69.5000	69.3300	69.3300	+1.657%	2	99	+74.153%
2025-06-26	68.2000	68.2000	68.2000	68.2000	-4.281%	6	98	+77.038%
2025-06-25	71.2500	71.2500	71.2500	71.2500	-0.600%	1	98	+69.460%
2025-06-24	73.0000	73.0000	71.6800	71.6800	-13.073%	2	97	+68.443%
2025-06-20	83.7200	83.7200	82.4600	82.4600	-15.165%	4	97	+46.423%
2025-06-16	97.2000	97.2000	97.2000	97.2000	-5.383%	1	97	+24.218%
2025-06-05	101.9500	102.7300	101.9500	102.7300	+1.013%	2	98	+17.531%
2025-06-04	101.7000	101.7000	101.7000	101.7000	+0.286%	1	98	+18.722%
2025-05-21	101.0300	101.4100	101.0300	101.4100	-38.356%	34	98	+19.061%
2025-04-10	164.5100	164.5100	164.5100	164.5100	-3.115%	1	81	-26.606%
2025-04-07	168.8100	169.8000	168.8100	169.8000	+2.741%	7	82	-28.893%
2025-04-04	168.6100	168.6100	161.3300	165.2700	+10.467%	304	82	-26.944%
2025-03-13	147.7400	149.6100	147.7200	149.6100	+0.877%	4	109	-19.297%
2025-03-11	148.8600	148.8600	148.3100	148.3100	+12.792%	2	109	-18.589%
2025-02-26	131.9700	131.9900	131.1400	131.4900	+26.640%	22	109	-8.176%
2025-02-14	103.8300	103.8300	103.8300	103.8300	-7.583%	2	131	+16.286%
2025-02-12	112.3500	112.3500	112.3500	112.3500	+8.930%	1	131	+7.468%
2025-01-30	103.1400	103.1400	103.1400	103.1400	-5.549%	2	132	+17.064%
2025-01-27	109.2000	109.2000	109.2000	109.2000	+7.427%	2	132	+10.568%
2025-01-24	101.6500	101.6500	101.6500	101.6500	-3.850%	6	131	+18.780%
2025-01-21	107.5100	107.8200	105.7200	105.7200	-5.859%	5	133	+14.207%
2025-01-15	113.6100	113.6100	112.3000	112.3000	-5.852%	4	130	+7.516%
2025-01-10	121.3000	121.3000	119.2800	119.2800	+1.714%	154	132	+1.224%
2025-01-03	117.5200	117.5200	117.2700	117.2700	-4.379%	78	55	+2.959%
2024-12-31	122.6400	122.6400	122.6400	122.6400	+7.485%	1	16	-1.549%
2024-12-24	114.1000	114.1000	114.1000	114.1000	+10.455%	1	17	+5.819%
2024-12-16	103.4100	103.4100	103.3000	103.3000	-3.322%	3	17	+16.883%
2024-12-11	106.8500	106.8500	106.8500	106.8500	-2.242%	1	17	+13.000%
2024-12-10	106.7700	109.3000	106.7700	109.3000	+0.886%	4	17	+10.467%
2024-12-09	108.7700	108.7700	108.3000	108.3400	-0.138%	4	13	+11.445%
2024-11-29	108.5500	108.5500	108.0700	108.4900	-1.462%	12	12	+11.291%
2024-11-27	110.1000	110.1000	110.1000	110.1000	-3.446%	1	14	+9.664%
2024-11-22	113.8000	114.0300	113.8000	114.0300	+4.672%	4	14	+5.884%
2024-11-18	108.3500	108.9400	108.3500	108.9400	-30.068%	3	13	+10.832%
2024-10-14	155.7800	155.7800	155.7800	155.7800	-5.719%	1	11	-22.493%
2024-10-09	162.8200	165.2300	162.8000	165.2300	-4.447%	4	11	-26.926%
2024-09-12	172.9200	172.9200	172.9200	172.9200	-2.404%	1	10	-30.176%
2024-09-11	177.9500	177.9500	176.6000	177.1800	+6.402%	3	9	-31.855%
2024-09-04	167.2700	167.2700	166.5200	166.5200	+4.082%	2	8	-27.492%
2024-09-03	159.9900	159.9900	159.9900	159.9900	+4.364%	1	8	-24.533%
2024-04-16	153.3000	153.3000	153.3000	153.3000	+13.388%	8	7	-21.239%
2024-04-12	135.2000	135.2000	135.2000	135.2000	+1.463%	6	8	-10.695%
2024-04-11	133.2500	133.2500	133.2500	133.2500	+3.415%	3	8	-9.388%
2024-03-25	128.8500	128.8500	128.8500	128.8500	0.000%	16	8	-6.294%