Dark

COIN20261218P350
COIN Dec 18 2026 350.00 Put (COIN261218P00350000)
option OPRA

Inactive

Aug 7, 2026

200.20-1.863%(-3.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	203.5100	203.5100	200.2000	200.2000	-1.863%	3	29	0.000%
2026-06-26	204.0000	204.0000	204.0000	204.0000	-1.677%	65	246	-1.863%
2026-06-25	207.4800	207.4800	207.4800	207.4800	+2.759%	1	246	-3.509%
2026-06-05	201.9100	201.9100	201.9100	201.9100	+27.083%	20	566	-0.847%
2026-05-14	158.8800	158.8800	158.8800	158.8800	-1.009%	1	586	+26.007%
2026-04-27	160.2000	160.5000	160.2000	160.5000	-3.892%	2	585	+24.735%
2026-04-15	167.0000	167.0000	167.0000	167.0000	-1.183%	2	585	+19.880%
2026-04-14	169.0000	169.0000	169.0000	169.0000	-5.587%	2	587	+18.462%
2026-03-26	179.0000	179.0000	179.0000	179.0000	+3.768%	1	585	+11.844%
2026-03-24	173.0000	173.0000	172.5000	172.5000	+9.887%	2	586	+16.058%
2026-03-23	156.9800	156.9800	156.9800	156.9800	+2.689%	1	587	+27.532%
2026-03-04	153.8300	153.8300	151.5100	152.8700	-15.006%	3	590	+30.961%
2026-02-27	179.8600	179.8600	179.8600	179.8600	+4.321%	5	592	+11.309%
2026-02-26	174.0000	174.0000	172.4100	172.4100	+0.238%	3	592	+16.119%
2026-02-25	170.5000	172.0000	170.3000	172.0000	-10.173%	7	602	+16.395%
2026-02-23	191.4800	191.4800	191.4800	191.4800	-8.819%	1	602	+4.554%
2026-02-12	210.0000	210.0000	210.0000	210.0000	+12.637%	50	602	-4.667%
2026-02-10	186.4400	186.4400	186.4400	186.4400	-0.043%	1	652	+7.380%
2026-02-09	186.5200	186.5200	186.5200	186.5200	-4.837%	1	651	+7.334%
2026-02-06	196.0000	196.0000	196.0000	196.0000	-2.000%	20	650	+2.143%
2026-02-05	200.0000	200.0000	200.0000	200.0000	+11.970%	50	630	+0.100%
2026-02-03	178.6200	178.6200	178.6200	178.6200	+22.974%	1	680	+12.082%
2026-01-26	145.2500	145.2500	145.2500	145.2500	+6.801%	1	681	+37.831%
2026-01-22	136.0000	137.5700	136.0000	136.0000	+15.352%	251	680	+47.206%
2026-01-13	117.9000	117.9000	117.9000	117.9000	-2.522%	1	466	+69.805%
2026-01-05	120.5600	120.9500	120.5600	120.9500	-7.147%	2	468	+65.523%
2026-01-02	130.2600	130.2600	130.2600	130.2600	-4.864%	1	468	+53.693%
2025-12-31	135.7700	136.9200	135.7700	136.9200	+5.477%	3	466	+46.217%
2025-12-30	131.2900	131.2900	129.8100	129.8100	-1.480%	3	466	+54.225%
2025-12-29	128.1500	131.7600	128.1500	131.7600	+2.937%	6	465	+51.943%
2025-12-26	128.0000	128.0000	128.0000	128.0000	+5.263%	1	464	+56.406%
2025-12-22	120.7800	121.6000	120.7800	121.6000	-2.634%	2	464	+64.638%
2025-12-19	126.5100	126.5100	124.8900	124.8900	+8.317%	6	463	+60.301%
2025-12-12	115.3000	115.3000	115.3000	115.3000	+2.407%	1	461	+73.634%
2025-12-10	112.5900	112.5900	112.5900	112.5900	-8.037%	14	460	+77.813%
2025-11-26	122.4300	122.4300	122.4300	122.4300	-5.247%	1	474	+63.522%
2025-11-24	129.2100	129.2100	129.2100	129.2100	-7.641%	1	474	+54.942%
2025-11-21	139.9000	139.9000	139.9000	139.9000	+7.162%	1	475	+43.102%
2025-11-20	123.9700	130.5500	123.9700	130.5500	+0.889%	6	476	+53.351%
2025-11-19	129.4000	129.4000	129.4000	129.4000	+4.709%	4	471	+54.714%
2025-11-17	122.8500	123.5800	122.8500	123.5800	+11.263%	49	471	+62.000%
2025-11-14	111.0700	111.0700	111.0700	111.0700	+0.208%	1	471	+80.247%
2025-11-13	110.8400	110.8400	110.8400	110.8400	+11.431%	48	471	+80.621%
2025-11-06	99.6500	99.7600	99.3300	99.4700	+13.485%	122	473	+101.267%
2025-10-30	87.6500	87.6500	87.6500	87.6500	+10.949%	10	411	+128.408%
2025-10-28	79.0000	79.0000	79.0000	79.0000	-3.717%	1	411	+153.418%
2025-10-24	87.4000	87.4000	82.0500	82.0500	-13.358%	16	411	+143.998%
2025-10-23	94.7000	94.7000	94.7000	94.7000	+9.480%	3	401	+111.404%
2025-10-21	86.5000	86.5000	86.5000	86.5000	+2.561%	15	398	+131.445%
2025-10-20	85.5000	85.5000	84.3400	84.3400	-1.702%	17	400	+137.373%
2025-10-15	85.8000	85.8000	85.8000	85.8000	+4.634%	1	386	+133.333%
2025-10-13	82.0000	82.0000	82.0000	82.0000	+12.699%	1	386	+144.146%
2025-10-10	67.8000	72.7600	67.8000	72.7600	+4.540%	3	386	+175.151%
2025-10-09	69.6000	69.6000	69.6000	69.6000	-2.384%	3	387	+187.644%
2025-10-08	71.1500	71.3000	71.1500	71.3000	-1.791%	2	387	+180.785%
2025-10-07	72.6000	72.6000	72.6000	72.6000	-0.412%	1	388	+175.758%
2025-10-06	71.2500	72.9000	71.2500	72.9000	-0.857%	16	388	+174.623%
2025-10-03	73.1800	73.5300	73.1800	73.5300	-0.420%	4	398	+172.270%
2025-10-02	77.5000	77.5000	73.8400	73.8400	-13.969%	33	394	+171.127%
2025-09-29	85.8300	85.8300	85.8300	85.8300	-1.003%	1	404	+133.252%
2025-09-23	86.8600	86.8600	86.7000	86.7000	+0.463%	3	404	+130.911%
2025-09-22	86.3000	86.3000	86.3000	86.3000	+3.230%	1	405	+131.981%
2025-09-19	79.6200	83.6000	79.6200	83.6000	+2.956%	2	404	+139.474%
2025-09-18	81.0900	81.2000	81.0900	81.2000	-14.201%	2	404	+146.552%
2025-08-28	94.6400	94.6400	94.6400	94.6400	-1.988%	1	404	+111.538%
2025-08-26	97.0000	97.6400	96.4400	96.5600	-1.740%	98	404	+107.332%
2025-08-19	98.2700	98.2700	98.2700	98.2700	+7.106%	1	354	+103.724%
2025-08-18	91.7500	91.7500	91.7500	91.7500	+0.493%	1	354	+118.202%
2025-08-12	91.5100	91.5100	91.3000	91.3000	+29.064%	25	354	+119.277%
2025-07-21	67.4900	70.7400	67.4900	70.7400	+1.784%	7	333	+183.008%
2025-07-18	69.5000	69.5000	69.5000	69.5000	-4.951%	2	326	+188.058%
2025-07-17	73.1200	73.1200	73.1200	73.1200	-8.657%	2	324	+173.796%
2025-07-15	76.8600	80.0500	76.8600	80.0500	+2.628%	11	324	+150.094%
2025-07-14	77.0000	78.0000	77.0000	78.0000	-3.704%	3	318	+156.667%
2025-07-10	82.0000	82.0000	81.0000	81.0000	-2.515%	6	317	+147.160%
2025-07-09	84.4700	84.4700	83.0900	83.0900	-8.762%	2	317	+140.944%
2025-07-02	91.0700	91.0700	91.0700	91.0700	-2.599%	1	318	+119.831%
2025-06-27	93.5000	93.5000	93.5000	93.5000	+10.716%	370	318	+114.118%
2025-06-26	88.0000	89.3500	84.0000	84.4500	-9.824%	377	377	+137.063%
2025-06-25	89.3300	95.3100	89.3300	93.6500	-4.924%	12	49	+113.775%
2025-06-24	98.5000	98.5000	98.5000	98.5000	-24.015%	1	39	+103.249%
2025-06-11	129.6300	129.6300	129.6300	129.6300	-3.621%	1	39	+54.440%
2025-05-29	135.1500	135.1500	134.5000	134.5000	+3.255%	12	39	+48.848%
2025-05-14	132.2400	134.6200	130.2600	130.2600	-2.104%	28	51	+53.693%
2025-05-13	142.2100	142.2100	133.0600	133.0600	-15.971%	15	44	+50.458%
2025-05-12	159.9600	159.9600	158.3500	158.3500	-4.855%	4	43	+26.429%
2025-05-09	166.4300	166.4300	166.4300	166.4300	+1.575%	2	43	+20.291%
2025-05-08	163.8500	163.8500	163.8500	163.8500	-0.853%	1	42	+22.185%
2025-05-01	164.2600	165.2600	164.2600	165.2600	-18.241%	4	42	+21.142%
2025-04-07	204.1000	204.1000	202.1300	202.1300	+21.072%	22	41	-0.955%
2025-03-25	166.9500	166.9500	166.9500	166.9500	+4.409%	1	31	+19.916%
2025-02-25	159.9000	159.9000	159.9000	159.9000	+3.375%	1	31	+25.203%
2025-02-24	154.0700	154.6800	154.0700	154.6800	+12.087%	4	31	+29.428%
2025-02-20	138.0000	138.0000	138.0000	138.0000	+6.358%	1	34	+45.072%
2025-02-14	131.3500	131.4300	129.7500	129.7500	+1.909%	44	52	+54.297%
2025-02-13	128.4500	128.4500	127.3200	127.3200	-5.905%	2	51	+57.242%
2025-02-12	136.8000	136.9000	135.3100	135.3100	-1.342%	10	51	+47.957%
2025-02-11	137.2900	137.4000	137.1500	137.1500	+3.760%	4	52	+45.972%
2025-02-04	132.1800	132.1800	132.1800	132.1800	-2.457%	1	51	+51.460%
2025-01-27	135.5100	135.5100	135.5100	135.5100	-1.289%	1	52	+47.738%
2025-01-21	137.2800	137.2800	137.2800	137.2800	+3.110%	1	53	+45.833%
2025-01-17	133.1400	133.1400	133.1400	133.1400	-4.002%	2	53	+50.368%
2025-01-16	139.5900	139.5900	138.6000	138.6900	-4.961%	4	53	+44.351%
2024-12-27	145.9300	145.9300	145.9300	145.9300	+4.221%	2	52	+37.189%
2024-12-24	143.3800	143.3800	138.7200	140.0200	-4.096%	4	49	+42.980%
2024-12-23	144.6200	146.0000	144.4300	146.0000	+4.938%	6	49	+37.123%
2024-12-19	139.1300	139.1300	139.1300	139.1300	-3.301%	1	55	+43.894%
2024-12-18	137.4900	144.5800	137.4900	143.8800	+8.621%	3	54	+39.144%
2024-12-17	131.9200	132.4600	131.9200	132.4600	+1.068%	2	54	+51.140%
2024-12-16	131.0600	131.0600	131.0600	131.0600	-0.975%	1	53	+52.754%
2024-12-11	132.3500	132.3500	132.3500	132.3500	+5.736%	1	53	+51.266%
2024-12-05	125.1700	125.1700	125.1700	125.1700	-7.794%	2	53	+59.942%
2024-11-19	135.7500	135.7500	135.7500	135.7500	-0.184%	7	53	+47.477%
2024-11-18	135.4000	136.0000	135.4000	136.0000	+4.367%	24	46	+47.206%
2024-11-13	130.3100	130.3100	130.3100	130.3100	+0.494%	1	23	+53.634%
2024-11-11	131.7200	132.7200	129.6500	129.6700	-15.154%	20	22	+54.392%
2024-11-07	152.3500	152.8300	152.3500	152.8300	-17.939%	9	33	+30.995%
2024-10-14	186.2400	186.2400	186.2400	186.2400	-4.173%	1	28	+7.496%
2024-10-11	194.1400	194.3500	194.1400	194.3500	+0.160%	10	29	+3.010%
2024-09-30	194.0400	194.0400	194.0400	194.0400	-9.051%	1	24	+3.175%
2024-09-06	213.3500	213.3500	213.3500	213.3500	+5.171%	2	23	-6.164%
2024-09-04	200.5500	202.8600	200.5500	202.8600	+13.077%	3	24	-1.311%
2024-06-24	179.4000	179.4000	179.4000	179.4000	+10.414%	1	21	+11.594%
2024-06-13	162.5400	162.5400	162.1100	162.4800	-3.784%	6	20	+23.215%
2024-06-11	168.6700	168.9000	168.6700	168.8700	-1.136%	10	14	+18.553%
2024-06-04	170.8100	170.8100	170.8100	170.8100	-0.449%	2	4	+17.206%
2024-06-03	171.5200	171.5800	171.5200	171.5800	-6.030%	2	2	+16.680%
2024-05-10	182.5900	182.5900	182.5900	182.5900	-0.251%	2	1	+9.645%
2024-05-02	183.0500	183.0500	183.0500	183.0500	-0.044%	3	1	+9.369%
2024-04-16	183.1300	183.1300	183.1300	183.1300	+9.273%	1	3	+9.321%
2024-04-09	169.6000	169.6000	167.5900	167.5900	0.000%	4	2	+19.458%