Dark

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

EOD

Sep 24, 2026

132.11-19.661%(-32.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	132.1100	132.1100	132.1100	132.1100	-19.661%	5	336	0.000%
2026-07-28	164.4400	164.4400	164.4400	164.4400	-5.787%	2	371	-19.661%
2026-07-20	174.5400	174.5400	174.5400	174.5400	-6.788%	5	372	-24.310%
2026-06-30	187.2500	187.2500	187.2500	187.2500	+0.927%	4	375	-29.447%
2026-06-26	185.5300	185.5300	185.5300	185.5300	+4.760%	1	375	-28.793%
2026-06-24	177.1000	177.1000	177.1000	177.1000	-1.061%	1	395	-25.404%
2026-06-05	179.0000	179.0000	179.0000	179.0000	+22.982%	1	394	-26.196%
2026-05-01	145.3500	145.5500	145.3500	145.5500	+2.356%	2	395	-9.234%
2026-04-27	142.0500	142.2000	142.0500	142.2000	+5.788%	40	395	-7.096%
2026-04-22	134.4200	134.4200	134.4200	134.4200	+1.679%	1	379	-1.718%
2026-04-20	132.5000	132.5000	132.2000	132.2000	+1.264%	2	380	-0.068%
2026-04-17	130.1400	130.5500	130.1400	130.5500	-10.985%	8	380	+1.195%
2026-04-16	146.6600	146.6600	146.6600	146.6600	-9.211%	1	383	-9.921%
2026-04-13	161.5400	161.5400	161.5400	161.5400	-5.532%	1	383	-18.218%
2026-03-27	171.0000	171.0000	171.0000	171.0000	+17.590%	1	384	-22.743%
2026-03-19	145.4200	145.4200	145.4200	145.4200	+5.186%	1	383	-9.153%
2026-03-16	138.2000	138.4500	138.2000	138.2500	+0.181%	12	384	-4.441%
2026-03-04	138.0000	138.0000	138.0000	138.0000	-9.833%	1	394	-4.268%
2026-03-02	153.0500	153.0500	153.0500	153.0500	-0.072%	5	395	-13.682%
2026-02-25	153.1600	153.1600	153.1600	153.1600	-11.977%	1	391	-13.744%
2026-02-24	174.0000	174.0000	174.0000	174.0000	+7.673%	1	391	-24.075%
2026-02-20	161.6000	161.6000	161.6000	161.6000	-5.646%	1	392	-18.249%
2026-02-13	171.2700	171.2700	171.2700	171.2700	+7.548%	1	394	-22.864%
2026-02-03	159.2500	159.2500	159.2500	159.2500	+24.346%	5	394	-17.042%
2026-01-26	128.0700	128.0700	128.0700	128.0700	+3.349%	5	399	+3.155%
2026-01-23	123.9200	123.9200	123.9200	123.9200	+2.118%	1	394	+6.609%
2026-01-22	120.4200	121.3500	120.4200	121.3500	+4.657%	6	393	+8.867%
2026-01-20	115.9500	115.9500	115.9500	115.9500	+15.087%	10	399	+13.937%
2026-01-14	100.7500	100.7500	100.7500	100.7500	-5.797%	1	409	+31.127%
2026-01-12	106.9500	106.9500	106.9500	106.9500	-6.242%	1	408	+23.525%
2026-01-02	115.5000	115.5000	114.0700	114.0700	-3.981%	11	407	+15.815%
2025-12-31	119.0000	119.0000	118.8000	118.8000	+1.669%	10	397	+11.204%
2025-12-30	116.8500	116.8500	116.8500	116.8500	+1.609%	1	397	+13.059%
2025-12-29	115.0000	115.0000	115.0000	115.0000	+0.877%	1	396	+14.878%
2025-12-26	114.0000	114.0000	114.0000	114.0000	+13.568%	22	396	+15.886%
2025-12-05	100.3800	100.3800	100.3800	100.3800	+2.533%	2	374	+31.610%
2025-12-04	96.9000	97.9000	96.9000	97.9000	-2.383%	6	376	+34.944%
2025-11-28	100.2900	100.2900	100.2900	100.2900	-5.787%	5	370	+31.728%
2025-11-26	108.0500	108.0500	106.4500	106.4500	-13.736%	11	357	+24.105%
2025-11-21	123.4000	123.4000	123.4000	123.4000	+1.464%	1	357	+7.058%
2025-11-20	121.6200	121.6200	121.6200	121.6200	+6.684%	1	357	+8.625%
2025-11-19	114.0000	114.0000	114.0000	114.0000	+5.263%	1	357	+15.886%
2025-11-17	108.3000	108.3000	108.3000	108.3000	+11.088%	1	357	+21.985%
2025-11-13	97.4000	97.6500	97.4000	97.4900	+6.956%	3	356	+35.511%
2025-11-06	89.4900	91.1500	89.4900	91.1500	+5.145%	4	355	+44.937%
2025-11-04	86.6900	86.6900	86.6900	86.6900	+10.363%	1	354	+52.394%
2025-11-03	79.0500	79.2000	78.5500	78.5500	+3.355%	21	343	+68.186%
2025-10-30	76.0000	76.0000	76.0000	76.0000	+8.571%	1	343	+73.829%
2025-10-28	70.0000	70.0000	70.0000	70.0000	+3.781%	1	342	+88.729%
2025-10-27	67.4500	67.4500	67.4500	67.4500	-8.604%	6	341	+95.864%
2025-10-24	77.0500	77.0500	73.6500	73.8000	-14.026%	6	341	+79.011%
2025-10-22	77.0000	85.8400	77.0000	85.8400	+11.481%	4	341	+53.903%
2025-10-21	77.0000	77.0000	77.0000	77.0000	+6.427%	3	341	+71.571%
2025-10-20	71.7600	72.4000	71.7600	72.3500	-9.585%	3	341	+82.598%
2025-10-17	80.0200	80.0200	80.0200	80.0200	+2.893%	2	340	+65.096%
2025-10-15	77.7700	77.7700	77.7700	77.7700	+6.739%	1	342	+69.873%
2025-10-14	72.8600	72.8600	72.8600	72.8600	+1.194%	2	342	+81.320%
2025-10-13	69.7900	73.4000	69.7900	72.0000	+18.714%	9	340	+83.486%
2025-10-09	62.7500	62.7500	60.6500	60.6500	+1.354%	3	344	+117.824%
2025-10-08	59.8400	59.8400	59.8400	59.8400	-10.687%	5	344	+120.772%
2025-10-07	63.8200	67.0000	63.8200	67.0000	+9.209%	2	340	+97.179%
2025-10-06	61.3000	61.3500	61.3000	61.3500	-2.231%	2	340	+115.338%
2025-10-03	63.3800	63.3800	62.7500	62.7500	-2.030%	2	340	+110.534%
2025-10-02	66.0000	66.0000	63.6000	64.0500	-8.500%	16	340	+106.261%
2025-10-01	70.0000	70.0000	70.0000	70.0000	-5.787%	3	343	+88.729%
2025-09-30	74.3000	74.3000	74.3000	74.3000	-1.276%	1	341	+77.806%
2025-09-29	75.5000	75.5000	75.2600	75.2600	-4.492%	2	340	+75.538%
2025-09-23	75.3000	79.2500	75.3000	78.8000	+1.350%	12	340	+67.652%
2025-09-09	78.7000	78.7000	77.7500	77.7500	-1.370%	39	329	+69.916%
2025-08-22	80.2700	80.2700	78.8300	78.8300	-8.049%	6	325	+67.588%
2025-08-19	85.7300	85.7300	85.7300	85.7300	+6.391%	1	324	+54.100%
2025-08-13	80.5800	80.5800	80.5800	80.5800	-8.702%	2	325	+63.949%
2025-08-05	87.7500	88.2600	87.5000	88.2600	+7.700%	12	327	+49.683%
2025-08-04	82.0000	82.0000	81.9500	81.9500	-2.324%	102	317	+61.208%
2025-08-01	81.6000	83.9000	81.6000	83.9000	+27.121%	2	216	+57.461%
2025-07-22	65.2400	66.0000	65.2400	66.0000	+10.331%	6	215	+100.167%
2025-07-21	59.8200	59.8200	59.8200	59.8200	-11.312%	1	215	+120.846%
2025-07-14	67.4500	67.4500	67.4500	67.4500	-3.089%	2	214	+95.864%
2025-07-11	69.6000	69.6000	69.6000	69.6000	-0.358%	1	214	+89.813%
2025-07-10	69.5300	69.8500	69.5300	69.8500	-9.392%	3	214	+89.134%
2025-07-07	77.0900	77.0900	77.0900	77.0900	-5.700%	1	215	+71.371%
2025-07-02	81.6500	81.7500	81.6500	81.7500	+2.290%	2	214	+61.602%
2025-06-27	79.9200	79.9200	79.9200	79.9200	-4.333%	1	213	+65.303%
2025-06-25	83.5400	83.5400	83.5400	83.5400	-2.860%	5	212	+58.140%
2025-06-24	87.3600	87.3600	86.0000	86.0000	-25.696%	2	212	+53.616%
2025-06-09	115.7400	115.7400	115.7400	115.7400	-4.936%	1	213	+14.144%
2025-06-02	121.7500	121.7500	121.7500	121.7500	-17.958%	7	212	+8.509%
2025-05-09	148.6000	148.6000	148.2800	148.4000	-2.720%	8	212	-10.977%
2025-04-28	152.7000	152.7000	152.5500	152.5500	-19.744%	2	211	-13.399%
2025-04-04	190.0800	190.0800	190.0800	190.0800	+10.019%	8	210	-30.498%
2025-04-01	172.7600	172.7700	172.7600	172.7700	+1.629%	2	214	-23.534%
2025-03-28	170.3300	170.3300	170.0000	170.0000	+9.677%	4	212	-22.288%
2025-03-26	154.0000	155.2000	154.0000	155.0000	+2.108%	10	212	-14.768%
2025-03-25	151.3800	152.0000	151.2700	151.8000	-7.922%	108	208	-12.971%
2025-03-14	164.9700	164.9700	164.8600	164.8600	+11.505%	4	206	-19.865%
2025-03-04	148.0200	148.0200	147.8500	147.8500	+20.753%	2	206	-10.646%
2025-01-29	122.4400	122.4400	122.4400	122.4400	+1.140%	1	206	+7.898%
2025-01-21	121.2500	121.3000	121.0600	121.0600	+1.731%	6	203	+9.128%
2024-12-18	119.0000	119.0000	119.0000	119.0000	+1.805%	200	203	+11.017%
2024-12-06	116.8900	116.8900	116.8900	116.8900	-6.451%	2	16	+13.021%
2024-11-15	124.9500	124.9500	124.9500	124.9500	+6.295%	14	15	+5.730%
2024-11-11	117.5200	117.5500	117.5200	117.5500	-17.682%	4	8	+12.386%
2024-11-07	142.8000	142.8000	142.8000	142.8000	-11.797%	5	12	-7.486%
2024-10-21	161.9000	161.9000	161.9000	161.9000	-10.961%	1	12	-18.400%
2024-10-08	181.8300	181.8300	181.8300	181.8300	+1.062%	1	13	-27.344%
2024-09-26	179.9200	179.9200	179.9200	179.9200	+0.374%	3	14	-26.573%
2024-09-23	179.2500	179.2500	179.2500	179.2500	-1.103%	2	14	-26.298%
2024-09-20	181.2500	181.2500	181.2500	181.2500	-3.018%	2	14	-27.112%
2024-09-13	186.8900	186.8900	186.8900	186.8900	-2.275%	2	13	-29.311%
2024-09-10	191.2400	191.2400	191.2400	191.2400	+13.013%	2	12	-30.919%
2024-08-27	169.2200	169.2200	169.2200	169.2200	-1.879%	1	14	-21.930%
2024-08-12	172.4600	172.4600	172.4600	172.4600	-2.444%	1	13	-23.397%
2024-08-05	176.8200	176.8200	176.7800	176.7800	+14.450%	3	12	-25.269%
2024-06-17	154.4300	154.4600	154.4200	154.4600	-0.688%	5	9	-14.470%
2024-05-31	155.5300	155.5300	155.5300	155.5300	-2.513%	2	4	-15.058%
2024-05-21	159.5400	159.5400	159.5400	159.5400	-4.621%	1	3	-17.193%
2024-05-10	167.3200	167.3200	167.2700	167.2700	-0.346%	4	3	-21.020%
2024-04-19	167.8500	167.8500	167.8500	167.8500	+5.632%	3	3	-21.293%
2024-04-15	158.9000	158.9000	158.9000	158.9000	0.000%	3	3	-16.860%