Dark

COIN20261218P75
COIN Dec 18 2026 75.00 Put (COIN261218P00075000)
option OPRA

EOD

Sep 24, 2026

0.2000-4.762%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2400	0.2400	0.2000	0.2000	-4.762%	6	589	0.000%
2026-09-23	0.2100	0.2100	0.2100	0.2100	+5.000%	1	589	-4.762%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-13.043%	1	590	0.000%
2026-09-21	0.2000	0.2600	0.1900	0.2300	-14.815%	9	590	-13.043%
2026-09-18	0.2000	0.2700	0.2000	0.2700	-46.000%	5	595	-25.926%
2026-09-16	0.5000	0.5000	0.5000	0.5000	+2.041%	2	594	-60.000%
2026-09-15	0.3400	0.4900	0.3400	0.4900	+48.485%	3	596	-59.184%
2026-09-14	0.3300	0.3300	0.3300	0.3300	-8.333%	1	595	-39.394%
2026-09-11	0.3200	0.4200	0.3200	0.3600	-30.769%	5	594	-44.444%
2026-09-09	0.5200	0.5200	0.5200	0.5200	+20.930%	2	593	-61.538%
2026-09-04	0.4300	0.4300	0.4300	0.4300	+10.256%	1	592	-53.488%
2026-09-03	0.3900	0.4000	0.3900	0.3900	-22.000%	114	592	-48.718%
2026-09-02	0.5000	0.5000	0.5000	0.5000	+4.167%	15	593	-60.000%
2026-08-28	0.4800	0.4800	0.4800	0.4800	-14.286%	1	608	-58.333%
2026-08-26	0.5000	0.5600	0.5000	0.5600	-17.647%	2	608	-64.286%
2026-08-24	0.6900	0.6900	0.6000	0.6800	+4.615%	7	607	-70.588%
2026-08-21	0.9200	0.9200	0.6200	0.6500	-13.333%	3	608	-69.231%
2026-08-20	0.7000	0.7500	0.6700	0.7500	-7.407%	3	608	-73.333%
2026-08-19	0.9000	0.9000	0.8100	0.8100	-26.364%	3	605	-75.309%
2026-08-18	1.1000	1.1000	1.1000	1.1000	+7.843%	1	608	-81.818%
2026-08-17	1.0000	1.0200	1.0000	1.0200	-5.556%	9	607	-80.392%
2026-08-14	1.0800	1.0800	1.0800	1.0800	-6.897%	1	611	-81.481%
2026-08-13	1.1600	1.1600	1.1600	1.1600	-12.121%	1	610	-82.759%
2026-08-11	1.2100	1.3200	1.2100	1.3200	+0.763%	5	611	-84.848%
2026-08-10	1.4000	1.4000	1.3100	1.3100	-6.429%	6	612	-84.733%
2026-08-07	1.4000	1.4000	1.4000	1.4000	-15.152%	1	606	-85.714%
2026-08-05	1.6300	1.6500	1.6300	1.6500	-5.714%	48	605	-87.879%
2026-08-03	1.7100	1.7500	1.6500	1.7500	-15.459%	8	557	-88.571%
2026-07-31	2.0000	2.2500	1.9500	2.0700	+21.053%	22	557	-90.338%
2026-07-30	1.5600	1.7100	1.5600	1.7100	+0.588%	18	537	-88.304%
2026-07-29	1.6600	1.7000	1.6600	1.7000	-9.091%	5	541	-88.235%
2026-07-24	1.9700	1.9700	1.8700	1.8700	+1.081%	12	537	-89.305%
2026-07-22	1.6500	1.8500	1.6500	1.8500	+18.590%	2	549	-89.189%
2026-07-21	1.6000	1.6200	1.5600	1.5600	-32.468%	3	547	-87.179%
2026-07-15	2.4800	2.4800	2.0000	2.3100	-7.229%	4	548	-91.342%
2026-07-13	2.3000	2.4900	2.3000	2.4900	-0.400%	13	549	-91.968%
2026-07-09	2.5800	2.6400	2.5000	2.5000	-10.714%	40	556	-92.000%
2026-07-08	2.8000	2.8000	2.8000	2.8000	+15.226%	1	557	-92.857%
2026-07-07	2.4300	2.4300	2.4300	2.4300	-2.800%	10	557	-91.770%
2026-07-06	2.7600	2.7600	2.5000	2.5000	-8.759%	2	550	-92.000%
2026-07-02	2.3000	2.7400	2.3000	2.7400	+1.481%	9	550	-92.701%
2026-07-01	2.7000	2.7000	2.7000	2.7000	-22.857%	1	550	-92.593%
2026-06-30	3.5000	3.5000	3.5000	3.5000	+11.111%	2	549	-94.286%
2026-06-29	3.1500	3.1500	3.1500	3.1500	-8.696%	2	547	-93.651%
2026-06-24	3.5000	3.5000	3.4500	3.4500	+38.000%	14	545	-94.203%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+4.603%	10	558	-92.000%
2026-06-17	2.3900	2.3900	2.3900	2.3900	-5.906%	1	560	-91.632%
2026-06-16	2.5400	2.5400	2.5400	2.5400	-3.422%	1	560	-92.126%
2026-06-15	2.8700	2.8700	2.4000	2.6300	-17.813%	27	559	-92.395%
2026-06-12	3.3500	3.3500	3.2000	3.2000	-18.367%	4	564	-93.750%
2026-06-11	3.9200	3.9200	3.9200	3.9200	+5.946%	1	567	-94.898%
2026-06-09	3.7400	3.7400	3.4000	3.7000	+5.714%	8	567	-94.595%
2026-06-08	4.0000	4.0000	3.4200	3.5000	-19.169%	5	572	-94.286%
2026-06-05	2.8100	4.4000	2.8100	4.3300	+31.212%	9	571	-95.381%
2026-06-04	3.3000	3.3500	3.3000	3.3000	+1.538%	6	565	-93.939%
2026-06-03	3.0000	3.2600	2.7000	3.2500	+12.069%	237	567	-93.846%
2026-06-02	2.8000	2.9000	2.8000	2.9000	+15.079%	15	352	-93.103%
2026-06-01	2.5700	2.6000	2.5200	2.5200	+6.780%	42	351	-92.063%
2026-05-29	2.4500	2.5500	2.3600	2.3600	-15.412%	6	335	-91.525%
2026-05-28	2.8700	2.8700	2.7900	2.7900	+1.455%	2	332	-92.832%
2026-05-27	2.7500	2.7500	2.7500	2.7500	+10.000%	1	332	-92.727%
2026-05-22	2.4500	2.5000	2.4500	2.5000	+5.485%	3	329	-92.000%
2026-05-20	2.3700	2.3700	2.3700	2.3700	-8.494%	1	329	-91.561%
2026-05-19	2.5900	2.5900	2.5900	2.5900	-3.717%	5	323	-92.278%
2026-05-18	2.6500	2.6900	2.6500	2.6900	+8.468%	2	323	-92.565%
2026-05-15	2.4800	2.4800	2.4800	2.4800	-9.818%	1	323	-91.935%
2026-05-07	2.7500	2.7500	2.7500	2.7500	-1.786%	6	322	-92.727%
2026-05-05	2.8000	2.8000	2.8000	2.8000	+33.971%	1	316	-92.857%
2026-05-04	2.0900	2.0900	2.0900	2.0900	-36.280%	1	316	-90.431%
2026-04-30	3.4500	3.4500	3.2800	3.2800	-7.606%	5	315	-93.902%
2026-04-29	3.5000	3.5800	3.5000	3.5500	+13.057%	74	319	-94.366%
2026-04-27	3.0300	3.1400	3.0200	3.1400	+14.182%	13	253	-93.631%
2026-04-20	2.7500	2.7500	2.7500	2.7500	-7.407%	4	260	-92.727%
2026-04-17	2.9000	2.9700	2.9000	2.9700	-8.615%	32	256	-93.266%
2026-04-16	3.1000	3.2500	3.1000	3.2500	-4.692%	6	260	-93.846%
2026-04-15	3.4100	3.4100	3.4100	3.4100	-20.698%	1	260	-94.135%
2026-04-10	4.2700	4.3000	4.2700	4.3000	+16.216%	15	261	-95.349%
2026-04-08	3.7800	3.7800	3.7000	3.7000	-20.430%	17	250	-94.595%
2026-04-07	3.9000	4.6600	3.9000	4.6500	+8.140%	52	244	-95.699%
2026-04-06	4.3000	4.3000	4.3000	4.3000	-9.474%	1	192	-95.349%
2026-04-02	5.0700	5.0700	4.7500	4.7500	+9.195%	3	190	-95.789%
2026-04-01	4.3500	4.4600	4.3500	4.3500	-20.909%	3	190	-95.402%
2026-03-30	5.6000	5.6000	5.5000	5.5000	-1.786%	13	190	-96.364%
2026-03-27	5.4000	5.6000	5.4000	5.6000	+19.149%	5	183	-96.429%
2026-03-26	4.7000	4.7000	4.7000	4.7000	+17.500%	1	183	-95.745%
2026-03-25	3.9000	4.0000	3.9000	4.0000	-3.614%	7	183	-95.000%
2026-03-24	4.0000	4.4300	4.0000	4.1500	+20.290%	64	181	-95.181%
2026-03-23	3.4500	3.4500	3.4500	3.4500	-8.000%	5	150	-94.203%
2026-03-20	3.7000	3.7500	3.7000	3.7500	0.000%	5	147	-94.667%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+13.982%	1	147	-94.667%
2026-03-18	3.2900	3.2900	3.2900	3.2900	-13.421%	1	147	-93.921%
2026-03-13	2.5600	4.7500	2.3600	3.8000	-1.809%	12	147	-94.737%
2026-03-12	3.9000	3.9000	3.8700	3.8700	+3.200%	4	145	-94.832%
2026-03-09	3.8500	3.8500	3.5000	3.7500	-3.846%	6	143	-94.667%
2026-03-06	3.7000	3.9000	3.7000	3.9000	+16.418%	13	146	-94.872%
2026-03-05	3.5700	3.5700	3.3500	3.3500	-0.593%	4	144	-94.030%
2026-03-04	3.6300	3.8800	3.3000	3.3700	-19.762%	10	144	-94.065%
2026-03-02	4.2000	4.3500	4.2000	4.2000	-4.545%	9	144	-95.238%
2026-02-27	4.4000	4.6000	4.4000	4.4000	+7.843%	7	138	-95.455%
2026-02-26	4.2500	4.2500	4.0800	4.0800	+3.291%	5	136	-95.098%
2026-02-25	4.0000	4.0500	3.9500	3.9500	-21.000%	24	132	-94.937%
2026-02-24	5.3000	5.3000	5.0000	5.0000	-0.990%	13	132	-96.000%
2026-02-23	4.8500	5.0500	4.6700	5.0500	+6.316%	8	127	-96.040%
2026-02-18	4.5100	4.7500	4.5100	4.7500	-5.000%	3	121	-95.789%
2026-02-13	5.0000	5.0000	5.0000	5.0000	-29.577%	1	121	-96.000%
2026-02-12	5.8000	7.2100	5.8000	7.1000	+20.135%	23	121	-97.183%
2026-02-11	5.5000	5.9100	5.5000	5.9100	+24.421%	13	128	-96.616%
2026-02-10	4.7600	4.8000	4.6600	4.7500	-7.767%	35	123	-95.789%
2026-02-09	6.1000	6.1000	5.1500	5.1500	-25.685%	4	98	-96.117%
2026-02-05	5.1400	7.0500	5.1000	6.9300	+42.887%	41	95	-97.114%
2026-02-04	4.7000	5.0500	4.7000	4.8500	+18.293%	10	71	-95.876%
2026-02-03	3.5000	4.1000	3.5000	4.1000	+32.686%	4	66	-95.122%
2026-02-02	3.0000	3.0900	3.0000	3.0900	+16.604%	3	66	-93.528%
2026-01-29	2.6000	2.6500	2.6000	2.6500	+25.000%	4	63	-92.453%
2026-01-28	2.0000	2.1200	2.0000	2.1200	+1.435%	4	67	-90.566%
2026-01-27	2.0900	2.0900	2.0900	2.0900	+6.633%	1	67	-90.431%
2026-01-26	1.9600	1.9600	1.9600	1.9600	+5.376%	7	67	-89.796%
2026-01-20	1.8600	1.8600	1.8600	1.8600	+6.286%	7	67	-89.247%
2026-01-15	1.7500	1.7500	1.7500	1.7500	+9.375%	2	60	-88.571%
2026-01-14	1.6000	1.6000	1.6000	1.6000	-5.882%	1	60	-87.500%
2026-01-12	1.7000	1.7000	1.7000	1.7000	-15.000%	3	60	-88.235%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+4.167%	1	57	-90.000%
2026-01-02	1.9200	1.9200	1.9200	1.9200	-4.000%	1	57	-89.583%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-11.894%	2	57	-90.000%
2025-12-19	2.3600	2.4000	2.1800	2.2700	-5.021%	16	56	-91.189%
2025-12-18	2.3400	2.3900	2.3400	2.3900	-13.406%	2	69	-91.632%
2025-12-17	2.5400	2.7600	2.5400	2.7600	+18.455%	4	69	-92.754%
2025-12-16	2.3300	2.3300	2.3300	2.3300	+12.019%	2	67	-91.416%
2025-12-12	1.9900	2.0800	1.9700	2.0800	-0.952%	4	69	-90.385%
2025-12-10	2.0000	2.1000	2.0000	2.1000	+2.439%	3	70	-90.476%
2025-12-09	2.0500	2.0500	2.0500	2.0500	-17.671%	5	69	-90.244%
2025-12-02	2.4900	2.4900	2.4900	2.4900	-10.432%	1	74	-91.968%
2025-12-01	2.9000	2.9000	2.7800	2.7800	-6.711%	2	74	-92.806%
2025-11-24	2.9800	2.9800	2.9800	2.9800	-11.045%	5	72	-93.289%
2025-11-21	3.3500	3.3500	3.3500	3.3500	+8.065%	1	77	-94.030%
2025-11-19	3.1000	3.1000	3.1000	3.1000	+24.000%	1	78	-93.548%
2025-11-14	2.5000	2.5000	2.5000	2.5000	0.000%	2	78	-92.000%
2025-11-13	2.2000	2.5000	2.2000	2.5000	+21.951%	11	80	-92.000%
2025-11-10	2.0500	2.0500	2.0500	2.0500	-7.240%	1	79	-90.244%
2025-11-07	2.2100	2.2100	2.2100	2.2100	+5.238%	10	78	-90.950%
2025-11-06	2.1000	2.1000	2.1000	2.1000	+10.526%	1	78	-90.476%
2025-11-05	1.9000	1.9000	1.9000	1.9000	-5.473%	1	78	-89.474%
2025-11-04	1.9900	2.0100	1.9900	2.0100	+21.084%	4	77	-90.050%
2025-10-28	1.6600	1.6600	1.6600	1.6600	-6.742%	4	81	-87.952%
2025-10-22	1.7800	1.7800	1.7800	1.7800	+1.714%	4	85	-88.764%
2025-10-10	1.7600	1.7600	1.7500	1.7500	+47.059%	8	89	-88.571%
2025-10-03	1.1900	1.1900	1.1900	1.1900	+16.667%	10	89	-83.193%
2025-10-02	1.0200	1.0200	1.0200	1.0200	-28.169%	10	79	-80.392%
2025-09-26	1.4200	1.4200	1.4200	1.4200	-5.333%	2	69	-85.915%
2025-09-25	1.5000	1.5000	1.5000	1.5000	+10.294%	3	71	-86.667%
2025-09-24	1.3600	1.3600	1.3600	1.3600	-1.449%	2	71	-85.294%
2025-09-16	1.3800	1.3800	1.3800	1.3800	+10.400%	2	71	-85.507%
2025-09-15	1.3500	1.3500	1.2500	1.2500	-17.763%	2	73	-84.000%
2025-09-11	1.5200	1.5200	1.5200	1.5200	-16.022%	2	74	-86.842%
2025-08-26	1.8100	1.8100	1.8100	1.8100	-2.688%	3	69	-88.950%
2025-08-21	1.8100	1.8600	1.8100	1.8600	+9.412%	4	69	-89.247%
2025-08-20	1.8300	1.8300	1.7000	1.7000	+4.938%	4	65	-88.235%
2025-08-18	1.6200	1.6200	1.6200	1.6200	-5.814%	7	65	-87.654%
2025-08-15	1.7000	1.7200	1.7000	1.7200	-9.948%	5	65	-88.372%
2025-08-07	1.7900	1.9100	1.7900	1.9100	-5.446%	18	60	-89.529%
2025-08-05	2.0200	2.0200	2.0200	2.0200	+2.020%	5	68	-90.099%
2025-08-04	1.9800	1.9800	1.9800	1.9800	0.000%	1	68	-89.899%
2025-08-01	1.9800	1.9800	1.9800	1.9800	+11.864%	16	68	-89.899%
2025-07-23	1.7700	1.7700	1.7700	1.7700	-19.545%	1	52	-88.701%
2025-07-22	2.2300	2.2300	2.2000	2.2000	+22.222%	2	51	-90.909%
2025-07-21	1.8000	1.8000	1.8000	1.8000	-10.000%	7	49	-88.889%
2025-07-18	2.0000	2.0000	2.0000	2.0000	-8.257%	1	42	-90.000%
2025-06-26	2.1800	2.1800	2.1800	2.1800	-18.352%	2	41	-90.826%
2025-06-20	2.6700	2.6700	2.6700	2.6700	-23.714%	40	41	-92.509%
2025-06-13	3.5000	3.5000	3.5000	3.5000	+7.692%	26	47	-94.286%
2025-05-19	3.2500	3.2500	3.2500	3.2500	-17.722%	20	37	-93.846%
2025-05-14	3.9500	3.9500	3.9500	3.9500	-11.036%	1	18	-94.937%
2025-05-13	4.4400	4.4400	4.4400	4.4400	-12.941%	1	17	-95.495%
2025-05-12	5.1000	5.1000	5.1000	5.1000	-17.073%	1	17	-96.078%
2025-05-09	6.1000	6.3500	6.1000	6.1500	+3.361%	12	16	-96.748%
2025-05-08	6.4000	6.5000	5.9500	5.9500	-15.000%	5	13	-96.639%
2025-05-06	7.0000	7.0000	7.0000	7.0000	-1.408%	1	14	-97.143%
2025-05-05	6.9000	7.1000	6.9000	7.1000	+7.576%	2	13	-97.183%
2025-05-02	6.6000	6.6000	6.6000	6.6000	-1.493%	2	13	-96.970%
2025-05-01	6.7000	6.7000	6.7000	6.7000	-8.219%	1	14	-97.015%
2025-04-30	7.3000	7.3000	7.3000	7.3000	0.000%	1	13	-97.260%
2025-04-29	7.3000	7.3000	7.3000	7.3000	+1.389%	1	12	-97.260%
2025-04-28	6.8500	7.2000	6.8500	7.2000	+2.128%	3	11	-97.222%
2025-04-25	7.0500	7.0500	7.0500	7.0500	-6.623%	2	8	-97.163%
2025-04-23	7.5500	7.5500	7.5500	7.5500	-21.354%	1	8	-97.351%
2025-04-21	9.6000	9.6000	9.6000	9.6000	-1.437%	2	7	-97.917%
2025-04-14	9.7400	9.7400	9.7400	9.7400	-4.510%	2	7	-97.947%
2025-04-11	10.2000	10.2000	10.2000	10.2000	-16.049%	4	5	-98.039%
2025-04-10	10.0500	12.1500	10.0500	12.1500	+26.563%	6	6	-98.354%
2025-04-09	12.3500	12.3500	9.6000	9.6000	0.000%	2	1	-97.917%