Dark

COIN20261218P330
COIN Dec 18 2026 330.00 Put (COIN261218P00330000)
option OPRA

EOD

Jul 28, 2026

164.44-5.787%(-10.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	164.4400	164.4400	164.4400	164.4400	-5.787%	2	371	0.000%
2026-07-20	174.5400	174.5400	174.5400	174.5400	-6.788%	5	372	-5.787%
2026-06-30	187.2500	187.2500	187.2500	187.2500	+0.927%	4	375	-12.182%
2026-06-26	185.5300	185.5300	185.5300	185.5300	+4.760%	1	375	-11.367%
2026-06-24	177.1000	177.1000	177.1000	177.1000	-1.061%	1	395	-7.149%
2026-06-05	179.0000	179.0000	179.0000	179.0000	+22.982%	1	394	-8.134%
2026-05-01	145.3500	145.5500	145.3500	145.5500	+2.356%	2	395	+12.978%
2026-04-27	142.0500	142.2000	142.0500	142.2000	+5.788%	40	395	+15.640%
2026-04-22	134.4200	134.4200	134.4200	134.4200	+1.679%	1	379	+22.333%
2026-04-20	132.5000	132.5000	132.2000	132.2000	+1.264%	2	380	+24.387%
2026-04-17	130.1400	130.5500	130.1400	130.5500	-10.985%	8	380	+25.959%
2026-04-16	146.6600	146.6600	146.6600	146.6600	-9.211%	1	383	+12.123%
2026-04-13	161.5400	161.5400	161.5400	161.5400	-5.532%	1	383	+1.795%
2026-03-27	171.0000	171.0000	171.0000	171.0000	+17.590%	1	384	-3.836%
2026-03-19	145.4200	145.4200	145.4200	145.4200	+5.186%	1	383	+13.079%
2026-03-16	138.2000	138.4500	138.2000	138.2500	+0.181%	12	384	+18.944%
2026-03-04	138.0000	138.0000	138.0000	138.0000	-9.833%	1	394	+19.159%
2026-03-02	153.0500	153.0500	153.0500	153.0500	-0.072%	5	395	+7.442%
2026-02-25	153.1600	153.1600	153.1600	153.1600	-11.977%	1	391	+7.365%
2026-02-24	174.0000	174.0000	174.0000	174.0000	+7.673%	1	391	-5.494%
2026-02-20	161.6000	161.6000	161.6000	161.6000	-5.646%	1	392	+1.757%
2026-02-13	171.2700	171.2700	171.2700	171.2700	+7.548%	1	394	-3.988%
2026-02-03	159.2500	159.2500	159.2500	159.2500	+24.346%	5	394	+3.259%
2026-01-26	128.0700	128.0700	128.0700	128.0700	+3.349%	5	399	+28.399%
2026-01-23	123.9200	123.9200	123.9200	123.9200	+2.118%	1	394	+32.699%
2026-01-22	120.4200	121.3500	120.4200	121.3500	+4.657%	6	393	+35.509%
2026-01-20	115.9500	115.9500	115.9500	115.9500	+15.087%	10	399	+41.820%
2026-01-14	100.7500	100.7500	100.7500	100.7500	-5.797%	1	409	+63.216%
2026-01-12	106.9500	106.9500	106.9500	106.9500	-6.242%	1	408	+53.754%
2026-01-02	115.5000	115.5000	114.0700	114.0700	-3.981%	11	407	+44.157%
2025-12-31	119.0000	119.0000	118.8000	118.8000	+1.669%	10	397	+38.418%
2025-12-30	116.8500	116.8500	116.8500	116.8500	+1.609%	1	397	+40.727%
2025-12-29	115.0000	115.0000	115.0000	115.0000	+0.877%	1	396	+42.991%
2025-12-26	114.0000	114.0000	114.0000	114.0000	+13.568%	22	396	+44.246%
2025-12-05	100.3800	100.3800	100.3800	100.3800	+2.533%	2	374	+63.817%
2025-12-04	96.9000	97.9000	96.9000	97.9000	-2.383%	6	376	+67.967%
2025-11-28	100.2900	100.2900	100.2900	100.2900	-5.787%	5	370	+63.965%
2025-11-26	108.0500	108.0500	106.4500	106.4500	-13.736%	11	357	+54.476%
2025-11-21	123.4000	123.4000	123.4000	123.4000	+1.464%	1	357	+33.258%
2025-11-20	121.6200	121.6200	121.6200	121.6200	+6.684%	1	357	+35.208%
2025-11-19	114.0000	114.0000	114.0000	114.0000	+5.263%	1	357	+44.246%
2025-11-17	108.3000	108.3000	108.3000	108.3000	+11.088%	1	357	+51.837%
2025-11-13	97.4000	97.6500	97.4000	97.4900	+6.956%	3	356	+68.674%
2025-11-06	89.4900	91.1500	89.4900	91.1500	+5.145%	4	355	+80.406%
2025-11-04	86.6900	86.6900	86.6900	86.6900	+10.363%	1	354	+89.687%
2025-11-03	79.0500	79.2000	78.5500	78.5500	+3.355%	21	343	+109.344%
2025-10-30	76.0000	76.0000	76.0000	76.0000	+8.571%	1	343	+116.368%
2025-10-28	70.0000	70.0000	70.0000	70.0000	+3.781%	1	342	+134.914%
2025-10-27	67.4500	67.4500	67.4500	67.4500	-8.604%	6	341	+143.795%
2025-10-24	77.0500	77.0500	73.6500	73.8000	-14.026%	6	341	+122.818%
2025-10-22	77.0000	85.8400	77.0000	85.8400	+11.481%	4	341	+91.566%
2025-10-21	77.0000	77.0000	77.0000	77.0000	+6.427%	3	341	+113.558%
2025-10-20	71.7600	72.4000	71.7600	72.3500	-9.585%	3	341	+127.284%
2025-10-17	80.0200	80.0200	80.0200	80.0200	+2.893%	2	340	+105.499%
2025-10-15	77.7700	77.7700	77.7700	77.7700	+6.739%	1	342	+111.444%
2025-10-14	72.8600	72.8600	72.8600	72.8600	+1.194%	2	342	+125.693%
2025-10-13	69.7900	73.4000	69.7900	72.0000	+18.714%	9	340	+128.389%
2025-10-09	62.7500	62.7500	60.6500	60.6500	+1.354%	3	344	+171.129%
2025-10-08	59.8400	59.8400	59.8400	59.8400	-10.687%	5	344	+174.799%
2025-10-07	63.8200	67.0000	63.8200	67.0000	+9.209%	2	340	+145.433%
2025-10-06	61.3000	61.3500	61.3000	61.3500	-2.231%	2	340	+168.036%
2025-10-03	63.3800	63.3800	62.7500	62.7500	-2.030%	2	340	+162.056%
2025-10-02	66.0000	66.0000	63.6000	64.0500	-8.500%	16	340	+156.737%
2025-10-01	70.0000	70.0000	70.0000	70.0000	-5.787%	3	343	+134.914%
2025-09-30	74.3000	74.3000	74.3000	74.3000	-1.276%	1	341	+121.319%
2025-09-29	75.5000	75.5000	75.2600	75.2600	-4.492%	2	340	+118.496%
2025-09-23	75.3000	79.2500	75.3000	78.8000	+1.350%	12	340	+108.680%
2025-09-09	78.7000	78.7000	77.7500	77.7500	-1.370%	39	329	+111.498%
2025-08-22	80.2700	80.2700	78.8300	78.8300	-8.049%	6	325	+108.601%
2025-08-19	85.7300	85.7300	85.7300	85.7300	+6.391%	1	324	+91.812%
2025-08-13	80.5800	80.5800	80.5800	80.5800	-8.702%	2	325	+104.070%
2025-08-05	87.7500	88.2600	87.5000	88.2600	+7.700%	12	327	+86.313%
2025-08-04	82.0000	82.0000	81.9500	81.9500	-2.324%	102	317	+100.659%
2025-08-01	81.6000	83.9000	81.6000	83.9000	+27.121%	2	216	+95.995%
2025-07-22	65.2400	66.0000	65.2400	66.0000	+10.331%	6	215	+149.152%
2025-07-21	59.8200	59.8200	59.8200	59.8200	-11.312%	1	215	+174.891%
2025-07-14	67.4500	67.4500	67.4500	67.4500	-3.089%	2	214	+143.795%
2025-07-11	69.6000	69.6000	69.6000	69.6000	-0.358%	1	214	+136.264%
2025-07-10	69.5300	69.8500	69.5300	69.8500	-9.392%	3	214	+135.419%
2025-07-07	77.0900	77.0900	77.0900	77.0900	-5.700%	1	215	+113.309%
2025-07-02	81.6500	81.7500	81.6500	81.7500	+2.290%	2	214	+101.150%
2025-06-27	79.9200	79.9200	79.9200	79.9200	-4.333%	1	213	+105.756%
2025-06-25	83.5400	83.5400	83.5400	83.5400	-2.860%	5	212	+96.840%
2025-06-24	87.3600	87.3600	86.0000	86.0000	-25.696%	2	212	+91.209%
2025-06-09	115.7400	115.7400	115.7400	115.7400	-4.936%	1	213	+42.077%
2025-06-02	121.7500	121.7500	121.7500	121.7500	-17.958%	7	212	+35.064%
2025-05-09	148.6000	148.6000	148.2800	148.4000	-2.720%	8	212	+10.809%
2025-04-28	152.7000	152.7000	152.5500	152.5500	-19.744%	2	211	+7.794%
2025-04-04	190.0800	190.0800	190.0800	190.0800	+10.019%	8	210	-13.489%
2025-04-01	172.7600	172.7700	172.7600	172.7700	+1.629%	2	214	-4.821%
2025-03-28	170.3300	170.3300	170.0000	170.0000	+9.677%	4	212	-3.271%
2025-03-26	154.0000	155.2000	154.0000	155.0000	+2.108%	10	212	+6.090%
2025-03-25	151.3800	152.0000	151.2700	151.8000	-7.922%	108	208	+8.327%
2025-03-14	164.9700	164.9700	164.8600	164.8600	+11.505%	4	206	-0.255%
2025-03-04	148.0200	148.0200	147.8500	147.8500	+20.753%	2	206	+11.221%
2025-01-29	122.4400	122.4400	122.4400	122.4400	+1.140%	1	206	+34.303%
2025-01-21	121.2500	121.3000	121.0600	121.0600	+1.731%	6	203	+35.833%
2024-12-18	119.0000	119.0000	119.0000	119.0000	+1.805%	200	203	+38.185%
2024-12-06	116.8900	116.8900	116.8900	116.8900	-6.451%	2	16	+40.679%
2024-11-15	124.9500	124.9500	124.9500	124.9500	+6.295%	14	15	+31.605%
2024-11-11	117.5200	117.5500	117.5200	117.5500	-17.682%	4	8	+39.889%
2024-11-07	142.8000	142.8000	142.8000	142.8000	-11.797%	5	12	+15.154%
2024-10-21	161.9000	161.9000	161.9000	161.9000	-10.961%	1	12	+1.569%
2024-10-08	181.8300	181.8300	181.8300	181.8300	+1.062%	1	13	-9.564%
2024-09-26	179.9200	179.9200	179.9200	179.9200	+0.374%	3	14	-8.604%
2024-09-23	179.2500	179.2500	179.2500	179.2500	-1.103%	2	14	-8.262%
2024-09-20	181.2500	181.2500	181.2500	181.2500	-3.018%	2	14	-9.274%
2024-09-13	186.8900	186.8900	186.8900	186.8900	-2.275%	2	13	-12.012%
2024-09-10	191.2400	191.2400	191.2400	191.2400	+13.013%	2	12	-14.014%
2024-08-27	169.2200	169.2200	169.2200	169.2200	-1.879%	1	14	-2.825%
2024-08-12	172.4600	172.4600	172.4600	172.4600	-2.444%	1	13	-4.650%
2024-08-05	176.8200	176.8200	176.7800	176.7800	+14.450%	3	12	-6.980%
2024-06-17	154.4300	154.4600	154.4200	154.4600	-0.688%	5	9	+6.461%
2024-05-31	155.5300	155.5300	155.5300	155.5300	-2.513%	2	4	+5.729%
2024-05-21	159.5400	159.5400	159.5400	159.5400	-4.621%	1	3	+3.071%
2024-05-10	167.3200	167.3200	167.2700	167.2700	-0.346%	4	3	-1.692%
2024-04-19	167.8500	167.8500	167.8500	167.8500	+5.632%	3	3	-2.032%
2024-04-15	158.9000	158.9000	158.9000	158.9000	0.000%	3	3	+3.486%