Dark

COIN20261218P320
COIN Dec 18 2026 320.00 Put (COIN261218P00320000)
option OPRA

EOD

Sep 18, 2026

127.92-8.876%(-12.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	130.4200	130.4200	127.9200	127.9200	-8.876%	2	180	0.000%
2026-09-08	140.3800	140.3800	140.3800	140.3800	+3.985%	1	180	-8.876%
2026-08-21	137.8500	137.8500	135.0000	135.0000	-20.588%	2	179	-5.244%
2026-08-17	170.0000	170.0000	170.0000	170.0000	-0.817%	1	179	-24.753%
2026-08-10	171.4000	171.4000	171.4000	171.4000	-3.246%	3	180	-25.368%
2026-07-31	177.1500	177.1500	177.1500	177.1500	+8.276%	1	183	-27.790%
2026-07-09	163.6100	163.6100	163.6100	163.6100	-7.214%	1	182	-21.814%
2026-06-26	176.3300	176.3300	176.3300	176.3300	-0.715%	1	182	-27.454%
2026-06-25	174.5700	177.6000	174.5700	177.6000	+5.538%	3	182	-27.973%
2026-06-24	168.2800	168.2800	168.2800	168.2800	+1.901%	2	182	-23.984%
2026-06-10	165.1400	165.1400	165.1400	165.1400	-3.319%	1	182	-22.538%
2026-06-09	170.8100	170.8100	170.8100	170.8100	+3.146%	1	181	-25.110%
2026-06-08	165.6000	165.6000	165.6000	165.6000	+9.437%	5	182	-22.754%
2026-06-02	147.8900	151.3200	147.8900	151.3200	+3.786%	2	182	-15.464%
2026-05-28	145.8000	145.8000	145.8000	145.8000	+4.158%	1	182	-12.263%
2026-05-26	139.9800	139.9800	139.9800	139.9800	-1.130%	2	182	-8.616%
2026-05-18	138.6000	141.5800	138.6000	141.5800	+11.683%	2	183	-9.648%
2026-05-15	126.7700	126.7700	126.7700	126.7700	-3.889%	1	181	+0.907%
2026-05-05	131.9000	131.9000	131.9000	131.9000	-3.723%	1	180	-3.017%
2026-04-28	135.5000	137.0000	135.5000	137.0000	+3.163%	2	179	-6.628%
2026-04-23	132.9000	132.9000	132.8000	132.8000	-5.949%	2	177	-3.675%
2026-04-14	141.2000	141.2000	141.2000	141.2000	-5.754%	1	178	-9.405%
2026-04-06	149.8200	149.8200	149.8200	149.8200	+1.264%	20	177	-14.618%
2026-04-01	147.9500	147.9500	147.9500	147.9500	+0.169%	1	157	-13.538%
2026-03-24	147.4000	147.7000	147.4000	147.7000	-8.272%	2	157	-13.392%
2026-02-24	161.0200	161.0200	161.0200	161.0200	-0.953%	2	157	-20.556%
2026-02-23	162.5700	162.5700	162.5700	162.5700	-0.264%	2	155	-21.314%
2026-02-17	163.0000	163.0000	163.0000	163.0000	+5.216%	1	153	-21.521%
2026-02-04	154.1800	154.9200	154.1800	154.9200	+8.487%	19	152	-17.428%
2026-02-03	142.8000	142.8000	142.8000	142.8000	+6.567%	1	141	-10.420%
2026-01-29	127.3200	134.0000	127.3100	134.0000	+37.084%	5	141	-4.537%
2026-01-13	97.7500	97.7500	97.7500	97.7500	-1.759%	10	136	+30.864%
2026-01-08	99.5000	99.5000	99.5000	99.5000	-4.948%	10	136	+28.563%
2025-12-24	104.6800	104.6800	104.6800	104.6800	+0.576%	1	125	+22.201%
2025-12-23	104.0600	104.1500	103.9500	104.0800	+3.738%	22	125	+22.905%
2025-12-22	100.3300	100.3300	100.3300	100.3300	+15.654%	2	135	+27.499%
2025-12-09	87.2000	87.2000	86.7500	86.7500	-5.346%	8	136	+47.458%
2025-12-08	92.1500	92.1500	91.6500	91.6500	+0.881%	2	131	+39.574%
2025-12-04	90.8500	90.8500	90.8500	90.8500	-2.364%	2	129	+40.804%
2025-12-03	93.0500	93.0500	93.0500	93.0500	-10.615%	3	127	+37.474%
2025-11-24	104.1000	104.1000	104.1000	104.1000	-7.136%	10	124	+22.882%
2025-11-21	112.7300	112.7300	112.1000	112.1000	-0.409%	11	124	+14.112%
2025-11-20	112.5600	112.5600	112.5600	112.5600	+4.319%	2	113	+13.646%
2025-11-19	107.9000	107.9000	107.9000	107.9000	+8.442%	1	113	+18.554%
2025-11-18	99.0700	99.5100	99.0300	99.5000	+10.592%	5	113	+28.563%
2025-11-14	89.9700	89.9700	89.9700	89.9700	+11.833%	1	110	+42.181%
2025-11-12	80.4500	80.4500	80.4500	80.4500	+6.627%	1	110	+59.006%
2025-11-10	77.7000	77.7000	75.4500	75.4500	+3.215%	2	110	+69.543%
2025-11-03	72.9000	73.1000	72.9000	73.1000	+9.562%	8	105	+74.993%
2025-10-31	66.7200	66.7200	66.7200	66.7200	+3.764%	1	105	+91.727%
2025-10-29	64.3000	64.3000	64.3000	64.3000	-1.531%	1	105	+98.942%
2025-10-28	63.7900	65.3000	63.7900	65.3000	-1.434%	41	105	+95.896%
2025-10-24	70.0000	70.0000	66.2500	66.2500	-12.426%	2	77	+93.087%
2025-10-23	75.6500	75.6500	75.6500	75.6500	+6.549%	1	76	+69.095%
2025-10-20	71.0000	71.0000	71.0000	71.0000	+12.342%	1	75	+80.169%
2025-10-10	62.2000	64.4500	62.2000	63.2000	+14.534%	5	75	+102.405%
2025-10-09	55.9700	55.9700	55.1800	55.1800	-1.850%	3	72	+131.823%
2025-10-08	56.2200	56.2200	56.2200	56.2200	-1.021%	3	72	+127.535%
2025-10-06	56.4000	56.8000	56.4000	56.8000	-2.001%	4	70	+125.211%
2025-10-03	58.8800	58.8800	57.9600	57.9600	-4.984%	8	71	+120.704%
2025-10-02	61.0000	61.0000	61.0000	61.0000	-13.167%	1	76	+109.705%
2025-09-29	70.2500	70.2500	70.2500	70.2500	-7.261%	1	76	+82.093%
2025-09-25	75.7500	75.7500	75.7500	75.7500	+8.261%	1	75	+68.871%
2025-09-15	69.9700	69.9700	69.9700	69.9700	-1.700%	2	75	+82.821%
2025-09-10	70.8000	71.1800	70.8000	71.1800	-9.670%	2	75	+79.713%
2025-08-29	78.7500	78.8000	78.7500	78.8000	+2.644%	18	73	+62.335%
2025-08-27	76.5400	76.7700	76.5400	76.7700	+4.492%	3	73	+66.628%
2025-08-22	72.7400	73.4700	72.7400	73.4700	-0.515%	8	75	+74.112%
2025-08-19	73.8800	73.9500	73.7100	73.8500	-1.978%	6	71	+73.216%
2025-08-15	75.8500	75.8500	75.3400	75.3400	+0.386%	2	68	+69.790%
2025-08-14	74.4500	75.0500	74.2500	75.0500	+5.112%	5	67	+70.446%
2025-08-13	71.4000	71.4000	71.4000	71.4000	-3.121%	15	63	+79.160%
2025-08-11	71.8000	73.7800	71.8000	73.7000	-12.335%	17	78	+73.569%
2025-08-06	85.8100	85.8100	84.0700	84.0700	+6.149%	26	78	+52.159%
2025-08-04	79.2000	79.2000	79.2000	79.2000	+1.344%	3	54	+61.515%
2025-08-01	78.1500	78.1500	78.1500	78.1500	+39.554%	1	54	+63.685%
2025-07-21	56.0000	56.0000	56.0000	56.0000	-13.753%	1	53	+128.429%
2025-07-11	64.9300	64.9300	64.9300	64.9300	-0.108%	1	53	+97.012%
2025-07-10	65.2200	65.2200	65.0000	65.0000	-9.722%	2	54	+96.800%
2025-07-08	72.0000	72.0000	72.0000	72.0000	-2.703%	2	55	+77.667%
2025-06-27	74.0000	74.0000	74.0000	74.0000	+2.778%	1	53	+72.865%
2025-06-26	73.3500	73.3500	71.7700	72.0000	-8.826%	9	53	+77.667%
2025-06-24	81.5800	81.5800	78.9700	78.9700	-11.746%	2	59	+61.986%
2025-06-20	89.4800	89.4800	89.4800	89.4800	-14.316%	2	57	+42.959%
2025-06-16	104.4300	104.4300	104.4300	104.4300	-2.901%	6	57	+22.494%
2025-06-10	107.5500	107.5500	107.5500	107.5500	-0.876%	6	57	+18.940%
2025-06-09	108.5000	108.5000	108.5000	108.5000	+0.351%	1	63	+17.899%
2025-05-21	108.1200	108.1200	108.1200	108.1200	-3.162%	1	62	+18.313%
2025-05-16	111.5000	111.6500	111.5000	111.6500	-4.040%	42	62	+14.572%
2025-05-15	116.3500	116.3500	116.3500	116.3500	+3.606%	1	83	+9.944%
2025-05-14	112.3000	112.3000	112.3000	112.3000	-18.800%	10	83	+13.909%
2025-05-08	138.3000	138.3000	138.3000	138.3000	-22.737%	1	90	-7.505%
2025-04-07	178.9300	179.0000	178.9300	179.0000	+24.392%	11	89	-28.536%
2025-03-25	144.1200	144.1200	143.9000	143.9000	-7.579%	2	78	-11.105%
2025-03-11	155.7000	155.7000	155.7000	155.7000	+11.573%	1	77	-17.842%
2025-02-27	139.5500	139.5500	139.5500	139.5500	+24.199%	1	77	-8.334%
2025-02-13	112.3600	112.3600	112.3600	112.3600	-3.054%	1	77	+13.848%
2025-02-12	115.8500	115.9000	115.8500	115.9000	+2.205%	2	77	+10.371%
2025-02-11	113.4000	113.4000	113.4000	113.4000	+1.250%	1	76	+12.804%
2025-02-10	112.0000	112.0000	112.0000	112.0000	-1.797%	1	75	+14.214%
2025-01-17	114.0600	114.0600	114.0500	114.0500	-2.936%	4	77	+12.161%
2025-01-16	117.5000	117.5000	117.5000	117.5000	+2.218%	4	77	+8.868%
2024-12-09	114.3100	114.9500	114.3100	114.9500	+1.942%	3	77	+11.283%
2024-12-05	112.7600	112.7600	112.7600	112.7600	+0.724%	1	78	+13.444%
2024-12-04	111.9500	111.9500	111.9500	111.9500	-5.304%	1	77	+14.265%
2024-11-27	118.2200	118.2200	118.2200	118.2200	-0.245%	1	78	+8.205%
2024-11-26	118.5100	118.5100	118.5100	118.5100	-2.861%	1	78	+7.940%
2024-11-25	122.0000	122.0000	122.0000	122.0000	-0.813%	1	77	+4.852%
2024-11-22	123.0000	123.0000	123.0000	123.0000	-1.403%	2	76	+4.000%
2024-11-21	124.5000	124.7500	124.5000	124.7500	+6.944%	4	75	+2.541%
2024-11-20	116.6500	116.6500	116.6500	116.6500	-3.515%	4	73	+9.661%
2024-11-15	120.9000	120.9000	120.9000	120.9000	-1.153%	12	69	+5.806%
2024-11-14	122.5000	122.6100	122.3100	122.3100	+7.620%	41	69	+4.587%
2024-11-12	112.0000	113.6500	112.0000	113.6500	+0.220%	15	28	+12.556%
2024-11-11	113.4000	113.4000	113.4000	113.4000	-25.542%	1	13	+12.804%
2024-10-21	152.3000	152.3000	152.3000	152.3000	-10.517%	1	12	-16.008%
2024-10-09	170.2000	170.2000	170.2000	170.2000	-1.425%	2	12	-24.841%
2024-09-20	172.6600	172.6600	172.6600	172.6600	-4.381%	2	12	-25.912%
2024-09-16	180.5700	180.5700	180.5700	180.5700	-1.279%	1	11	-29.158%
2024-09-10	184.2200	184.2200	182.9100	182.9100	+2.327%	6	10	-30.064%
2024-09-05	178.7500	178.7500	178.7500	178.7500	+10.688%	3	9	-28.436%
2024-08-27	161.4100	161.4900	161.4100	161.4900	+2.189%	2	6	-20.788%
2024-08-22	158.0300	158.0300	158.0300	158.0300	-2.900%	1	5	-19.053%
2024-08-20	162.7500	162.7500	162.7500	162.7500	+3.346%	1	4	-21.401%
2024-08-19	157.5700	157.5700	157.4800	157.4800	-7.261%	2	3	-18.771%
2024-08-08	169.8100	169.8100	169.8100	169.8100	+11.717%	4	1	-24.669%
2024-08-01	152.0000	152.0000	152.0000	152.0000	+3.705%	1	4	-15.842%
2024-06-18	146.0500	146.8700	146.0500	146.5700	-0.866%	4	3	-12.724%
2024-04-15	147.8500	147.8500	147.8500	147.8500	+1.476%	3	3	-13.480%
2024-04-12	145.7000	145.7000	145.7000	145.7000	0.000%	6	3	-12.203%