Dark

COIN20261218P50
COIN Dec 18 2026 50.00 Put (COIN261218P00050000)
option OPRA

EOD

Sep 23, 2026

0.06000.000%(0.0000)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0500	0.1100	0.0400	0.0600	0.000%	114	411	0.000%
2026-09-22	0.0600	0.0600	0.0600	0.0600	0.000%	100	308	0.000%
2026-09-21	0.0500	0.0600	0.0500	0.0600	-33.333%	11	223	0.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	-47.059%	1	213	-33.333%
2026-09-15	0.1700	0.1700	0.1700	0.1700	+6.250%	7	213	-64.706%
2026-09-14	0.1900	0.1900	0.1000	0.1600	+23.077%	14	210	-62.500%
2026-09-03	0.1700	0.1700	0.1300	0.1300	-18.750%	25	209	-53.846%
2026-09-02	0.1600	0.1600	0.1600	0.1600	+14.286%	2	199	-62.500%
2026-09-01	0.1400	0.1400	0.1400	0.1400	+7.692%	2	199	-57.143%
2026-08-25	0.0400	0.1300	0.0400	0.1300	-18.750%	5	201	-53.846%
2026-08-21	0.1800	0.2000	0.1000	0.1600	-11.111%	27	201	-62.500%
2026-08-20	0.2500	0.2500	0.1800	0.1800	-18.182%	6	218	-66.667%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-4.348%	3	222	-72.727%
2026-08-13	0.2000	0.2600	0.2000	0.2300	-28.125%	11	219	-73.913%
2026-08-10	0.2800	0.3200	0.2800	0.3200	+14.286%	5	220	-81.250%
2026-08-07	0.3200	0.3200	0.2800	0.2800	-26.316%	5	218	-78.571%
2026-08-06	0.3800	0.3800	0.3800	0.3800	0.000%	1	216	-84.211%
2026-08-05	0.3800	0.3800	0.3800	0.3800	-7.317%	5	215	-84.211%
2026-08-04	0.4100	0.4100	0.4100	0.4100	+2.500%	2	210	-85.366%
2026-08-03	0.4500	0.4500	0.4000	0.4000	-6.977%	32	208	-85.000%
2026-07-31	0.4300	0.4300	0.4300	0.4300	+4.878%	1	179	-86.047%
2026-07-30	0.4200	0.4200	0.4100	0.4100	0.000%	2	178	-85.366%
2026-07-29	0.4100	0.4100	0.4100	0.4100	-14.583%	1	177	-85.366%
2026-07-28	0.4800	0.4800	0.4800	0.4800	-18.644%	1	176	-87.500%
2026-07-24	0.5500	0.6000	0.5300	0.5900	+7.273%	24	175	-89.831%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+17.021%	10	160	-89.091%
2026-07-21	0.3200	0.4700	0.3200	0.4700	-21.667%	7	170	-87.234%
2026-07-15	0.6900	0.6900	0.6000	0.6000	0.000%	6	171	-90.000%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-14.286%	3	171	-90.000%
2026-07-13	0.7000	0.7000	0.7000	0.7000	+4.478%	3	171	-91.429%
2026-07-09	0.6700	0.6700	0.6700	0.6700	-15.190%	1	171	-91.045%
2026-07-08	0.7900	0.7900	0.7900	0.7900	+71.739%	2	170	-92.405%
2026-07-02	0.4600	0.4600	0.4600	0.4600	-54.455%	2	171	-86.957%
2026-06-30	1.0100	1.0100	1.0100	1.0100	+102.000%	2	171	-94.059%
2026-06-15	0.9400	0.9400	0.5000	0.5000	-52.381%	2	171	-88.000%
2026-06-12	1.0500	1.0500	1.0500	1.0500	-8.696%	3	172	-94.286%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-15.441%	2	172	-94.783%
2026-06-08	1.3600	1.3600	1.3600	1.3600	-9.333%	1	172	-95.588%
2026-06-05	1.2400	1.5000	1.2400	1.5000	+44.231%	12	172	-96.000%
2026-06-04	1.0400	1.0400	1.0400	1.0400	0.000%	1	170	-94.231%
2026-06-03	1.0000	1.0400	1.0000	1.0400	+9.474%	11	169	-94.231%
2026-06-02	0.9500	0.9500	0.9500	0.9500	+14.458%	1	168	-93.684%
2026-05-28	1.0300	1.0300	0.8300	0.8300	+10.667%	3	168	-92.771%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-11.765%	1	165	-92.000%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-1.163%	150	164	-92.941%
2026-05-18	0.6600	0.8600	0.6600	0.8600	-20.370%	7	311	-93.023%
2026-05-14	1.0800	1.0800	1.0800	1.0800	+8.000%	5	311	-94.444%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+9.890%	150	306	-94.000%
2026-05-07	1.0100	1.0100	0.9100	0.9100	-27.200%	2	156	-93.407%
2026-04-30	1.2500	1.2500	1.2500	1.2500	+52.439%	11	154	-95.200%
2026-04-23	1.1400	1.1400	0.8200	0.8200	-33.871%	9	144	-92.683%
2026-04-22	1.2400	1.2400	1.2400	1.2400	+24.000%	1	142	-95.161%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+11.111%	1	142	-94.000%
2026-04-16	1.3500	1.3500	0.9000	0.9000	-37.931%	11	141	-93.333%
2026-04-13	1.4500	1.4500	1.4500	1.4500	-13.174%	2	141	-95.862%
2026-04-07	1.7200	1.8200	1.6700	1.6700	+1.212%	8	141	-96.407%
2026-04-06	1.6500	1.6500	1.6500	1.6500	-2.367%	1	141	-96.364%
2026-04-01	1.6900	1.6900	1.6900	1.6900	-16.749%	1	140	-96.450%
2026-03-30	2.0300	2.0300	2.0300	2.0300	0.000%	2	139	-97.044%
2026-03-27	1.9100	2.1100	1.9100	2.0300	+65.041%	13	138	-97.044%
2026-03-10	1.3100	1.4500	1.2300	1.2300	-3.150%	10	127	-95.122%
2026-03-05	1.3400	1.3400	1.2500	1.2700	-20.126%	13	127	-95.276%
2026-03-03	1.5900	1.5900	1.5900	1.5900	+0.633%	1	122	-96.226%
2026-02-25	1.5800	1.5800	1.5800	1.5800	-1.250%	2	124	-96.203%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-20.000%	1	124	-96.250%
2026-02-13	2.2500	2.2500	2.0000	2.0000	-2.439%	2	122	-97.000%
2026-02-12	2.0500	2.0500	2.0500	2.0500	0.000%	1	122	-97.073%
2026-02-11	2.1000	2.1000	1.9900	2.0500	+17.143%	5	122	-97.073%
2026-02-10	1.8900	1.9000	1.7500	1.7500	-4.372%	6	119	-96.571%
2026-02-09	2.0700	2.0700	1.8300	1.8300	-4.687%	40	119	-96.721%
2026-02-06	2.2100	2.2100	1.9200	1.9200	-24.706%	23	132	-96.875%
2026-02-05	2.0000	2.5500	2.0000	2.5500	+44.886%	43	123	-97.647%
2026-02-04	1.4700	1.7600	1.4200	1.7600	+45.455%	14	109	-96.591%
2026-02-03	1.1800	1.4000	1.1700	1.2100	+9.009%	10	108	-95.041%
2026-02-02	1.0000	1.1700	1.0000	1.1100	+14.433%	46	105	-94.595%
2026-01-30	0.9000	1.0000	0.9000	0.9700	+7.778%	5	82	-93.814%
2026-01-29	0.9000	0.9000	0.9000	0.9000	+32.353%	5	78	-93.333%
2026-01-28	0.6800	0.6800	0.6800	0.6800	+3.030%	5	76	-91.176%
2026-01-22	0.6500	0.6600	0.6500	0.6600	+1.538%	4	73	-90.909%
2026-01-08	0.6500	0.6500	0.6500	0.6500	0.000%	12	71	-90.769%
2026-01-06	0.6500	0.6500	0.6500	0.6500	-17.722%	1	71	-90.769%
2025-12-31	0.7900	0.7900	0.7900	0.7900	+5.333%	1	71	-92.405%
2025-12-29	0.7500	0.7500	0.7500	0.7500	-9.639%	1	71	-92.000%
2025-12-24	0.8300	0.8300	0.7900	0.8300	-1.190%	4	69	-92.771%
2025-12-22	0.7600	0.8400	0.7200	0.8400	0.000%	11	69	-92.857%
2025-12-18	0.7700	0.8600	0.7700	0.8400	-12.500%	7	63	-92.857%
2025-12-17	0.9100	0.9600	0.8700	0.9600	+28.000%	3	63	-93.750%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-2.597%	1	63	-92.000%
2025-12-10	0.8000	0.8100	0.7700	0.7700	-8.333%	34	63	-92.208%
2025-12-03	0.8400	0.8400	0.8400	0.8400	-19.231%	1	45	-92.857%
2025-12-01	1.0700	1.0700	1.0200	1.0400	-16.800%	4	45	-94.231%
2025-11-19	1.2600	1.3000	1.2500	1.2500	+3.306%	15	43	-95.200%
2025-11-17	1.1000	1.2100	1.1000	1.2100	+21.000%	3	28	-95.041%
2025-11-14	1.0000	1.0000	1.0000	1.0000	+21.951%	1	25	-94.000%
2025-11-10	0.8200	0.8200	0.8200	0.8200	+8,100.000%	40	24	-92.683%
2025-10-31	0.0100	0.0100	0.0100	0.0100	-98.889%	2	4	+500.000%
2025-10-23	0.9000	0.9000	0.9000	0.9000	+12.500%	2	4	-93.333%
2025-10-15	0.8000	0.8000	0.8000	0.8000	0.000%	2	2	-92.500%