Dark

COIN20261218P80
COIN Dec 18 2026 80.00 Put (COIN261218P00080000)
option OPRA

EOD

Jul 31, 2026

2.31+15.500%(+0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.7700	2.7700	2.3100	2.3100	+15.500%	2	599	0.000%
2026-07-30	2.0300	2.2200	1.9500	2.0000	0.000%	54	599	+15.500%
2026-07-29	2.2000	2.2000	2.0000	2.0000	0.000%	252	606	+15.500%
2026-07-28	2.0000	2.0000	2.0000	2.0000	-20.319%	1	606	+15.500%
2026-07-23	2.5500	2.5500	2.4200	2.5100	+16.744%	109	605	-7.968%
2026-07-22	2.1500	2.1500	2.1500	2.1500	-2.273%	10	604	+7.442%
2026-07-21	2.5300	2.5300	1.9500	2.2000	-15.058%	8	614	+5.000%
2026-07-20	2.5900	2.5900	2.5900	2.5900	-5.818%	1	609	-10.811%
2026-07-17	3.0000	3.0000	2.6800	2.7500	+2.612%	6	609	-16.000%
2026-07-16	2.6500	2.6800	2.6500	2.6800	+3.475%	3	607	-13.806%
2026-07-15	2.6200	3.0000	2.5900	2.5900	-10.690%	66	608	-10.811%
2026-07-14	2.9000	2.9000	2.9000	2.9000	-4.918%	3	611	-20.345%
2026-07-13	3.0300	3.0900	2.8000	3.0500	+1.667%	10	612	-24.262%
2026-07-10	3.0700	3.0700	2.9200	3.0000	-4.762%	37	603	-23.000%
2026-07-09	3.1500	3.1500	3.1500	3.1500	-1.563%	9	616	-26.667%
2026-07-02	3.2000	3.2000	3.2000	3.2000	-2.439%	12	625	-27.813%
2026-07-01	3.8000	3.8000	3.2800	3.2800	-23.721%	14	625	-29.573%
2026-06-30	4.3000	4.3000	4.3000	4.3000	+8.040%	1	633	-46.279%
2026-06-29	3.9800	3.9800	3.9800	3.9800	-8.506%	1	632	-41.960%
2026-06-26	4.4400	4.4400	4.3500	4.3500	-2.247%	5	631	-46.897%
2026-06-25	4.2200	4.4500	4.2200	4.4500	+7.229%	2	630	-48.090%
2026-06-24	3.4500	4.1500	3.4500	4.1500	+23.881%	276	629	-44.337%
2026-06-23	3.3000	3.3500	3.3000	3.3500	+11.667%	2	373	-31.045%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-5.363%	1	371	-23.000%
2026-06-15	3.0500	3.1700	3.0500	3.1700	-26.279%	5	371	-27.129%
2026-06-12	4.3000	4.3000	4.3000	4.3000	-3.371%	1	366	-46.279%
2026-06-09	4.4500	4.4500	4.4500	4.4500	-3.261%	1	365	-48.090%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+15.288%	1	365	-49.783%
2026-06-04	3.9900	3.9900	3.9900	3.9900	+14.000%	1	366	-42.105%
2026-06-03	3.7000	3.7000	3.5000	3.5000	+1.449%	5	365	-34.000%
2026-06-02	3.4900	3.6000	3.3500	3.4500	-1.429%	7	365	-33.043%
2026-05-28	3.5000	3.5000	3.5000	3.5000	+7.692%	1	363	-34.000%
2026-05-27	3.3000	3.3000	3.2500	3.2500	+10.169%	6	362	-28.923%
2026-05-20	2.9500	2.9500	2.9500	2.9500	-1.667%	1	357	-21.695%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-8.815%	1	359	-23.000%
2026-05-18	3.2900	3.2900	3.2900	3.2900	+14.236%	1	359	-29.787%
2026-05-14	3.3900	3.3900	2.7000	2.8800	-0.690%	109	359	-19.792%
2026-05-13	2.7800	2.9000	2.7800	2.9000	+10.687%	10	407	-20.345%
2026-05-11	2.6800	2.6800	2.5900	2.6200	-5.755%	9	407	-11.832%
2026-05-08	3.4000	3.4000	2.7800	2.7800	-16.012%	4	400	-16.906%
2026-05-07	3.1100	3.3100	2.9300	3.3100	+10.333%	7	402	-30.211%
2026-05-06	3.1500	3.1500	3.0000	3.0000	-10.448%	9	398	-23.000%
2026-05-05	3.1000	3.3500	3.1000	3.3500	+1.824%	2	399	-31.045%
2026-05-04	3.4900	3.4900	3.2900	3.2900	-9.863%	2	397	-29.787%
2026-05-01	3.6500	3.6500	3.6500	3.6500	-14.118%	3	399	-36.712%
2026-04-29	4.2300	4.2500	4.2300	4.2500	+14.865%	3	399	-45.647%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+2.778%	1	397	-37.568%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-3.226%	1	396	-35.833%
2026-04-23	3.7200	3.7200	3.7200	3.7200	+1.918%	1	395	-37.903%
2026-04-21	3.6000	3.6500	3.6000	3.6500	+9.281%	22	378	-36.712%
2026-04-20	3.3400	3.3400	3.3400	3.3400	-17.531%	6	378	-30.838%
2026-04-15	4.0500	4.0500	4.0500	4.0500	-19.802%	1	372	-42.963%
2026-04-10	5.0500	5.0500	5.0500	5.0500	-4.537%	3	373	-54.257%
2026-04-01	5.2500	5.3000	5.2500	5.2900	-9.573%	20	373	-56.333%
2026-03-31	5.8500	5.8500	5.8500	5.8500	-9.302%	3	383	-60.513%
2026-03-30	6.4500	6.4500	6.4500	6.4500	+4.032%	3	386	-64.186%
2026-03-27	6.6000	6.6600	6.2000	6.2000	+27.310%	3	384	-62.742%
2026-03-24	4.7100	4.9100	4.7000	4.8700	+18.780%	9	383	-52.567%
2026-03-23	4.1000	4.1000	4.1000	4.1000	+5.128%	2	387	-43.659%
2026-03-18	3.9000	3.9000	3.9000	3.9000	+2.902%	1	387	-40.769%
2026-03-17	3.7900	3.7900	3.7900	3.7900	+32.056%	2	388	-39.050%
2026-03-12	2.8700	2.8700	2.8700	2.8700	-34.773%	3	386	-19.512%
2026-03-09	4.4000	4.4000	4.4000	4.4000	0.000%	1	386	-47.500%
2026-03-06	4.3900	4.4500	4.3900	4.4000	-20.000%	5	386	-47.500%
2026-03-02	5.6000	5.6000	4.7500	5.5000	+4.762%	5	390	-58.000%
2026-02-27	5.3000	5.3000	5.1000	5.2500	-7.895%	17	390	-56.000%
2026-02-24	5.7000	5.7000	5.7000	5.7000	+10.895%	8	383	-59.474%
2026-02-20	5.7500	5.7500	5.0800	5.1400	-5.688%	11	383	-55.058%
2026-02-18	5.9500	5.9500	5.4500	5.4500	-4.049%	10	385	-57.615%
2026-02-17	5.6800	5.6800	5.6800	5.6800	-2.906%	2	375	-59.331%
2026-02-13	7.5000	7.5000	5.8500	5.8500	-26.875%	17	369	-60.513%
2026-02-12	8.3000	8.3000	8.0000	8.0000	+41.593%	11	369	-71.125%
2026-02-10	5.7000	5.7000	5.6500	5.6500	-5.518%	2	363	-59.115%
2026-02-09	5.9000	6.0000	5.9000	5.9800	-13.584%	21	362	-61.371%
2026-02-06	6.9200	6.9200	6.9200	6.9200	-11.282%	1	371	-66.618%
2026-02-05	6.2900	7.8000	6.0500	7.8000	+34.483%	6	370	-70.385%
2026-02-04	5.4000	5.8000	5.1500	5.8000	+21.593%	7	367	-60.172%
2026-02-03	4.7700	4.7700	4.7700	4.7700	+49.063%	2	367	-51.572%
2026-01-29	3.2000	3.2000	3.2000	3.2000	+28.514%	5	365	-27.813%
2026-01-27	2.4900	2.4900	2.4900	2.4900	+3.750%	6	360	-7.229%
2026-01-26	2.4000	2.4000	2.4000	2.4000	+1.695%	8	360	-3.750%
2026-01-22	2.3600	2.3600	2.3600	2.3600	+21.649%	2	360	-2.119%
2026-01-16	1.9400	1.9400	1.9400	1.9400	-11.818%	6	361	+19.072%
2026-01-06	2.1000	2.2000	2.1000	2.2000	+8.911%	2	361	+5.000%
2026-01-05	2.0200	2.0200	2.0200	2.0200	-21.401%	3	357	+14.356%
2025-12-31	2.5500	2.5700	2.5500	2.5700	-18.413%	2	357	-10.117%
2025-12-17	2.9500	3.1500	2.9500	3.1500	+26.000%	2	357	-26.667%
2025-12-12	2.3700	2.5000	2.3700	2.5000	-25.373%	4	356	-7.600%
2025-12-01	3.3500	3.3500	3.3500	3.3500	-12.073%	1	357	-31.045%
2025-11-21	3.8400	3.8400	3.8100	3.8100	-5.693%	2	357	-39.370%
2025-11-20	4.0400	4.0400	4.0400	4.0400	+69.038%	2	358	-42.822%
2025-11-12	2.3400	2.3900	2.3400	2.3900	-7.364%	3	357	-3.347%
2025-11-07	2.5800	2.5800	2.5800	2.5800	+17.273%	4	359	-10.465%
2025-11-05	2.2000	2.2000	2.2000	2.2000	+56.028%	1	359	+5.000%
2025-10-03	1.4100	1.4100	1.4100	1.4100	+6.015%	34	359	+63.830%
2025-10-02	1.3300	1.3300	1.3300	1.3300	-11.921%	10	325	+73.684%
2025-10-01	1.5100	1.5100	1.5100	1.5100	-3.205%	1	315	+52.980%
2025-09-29	1.5200	1.5600	1.5200	1.5600	-11.364%	3	315	+48.077%
2025-09-08	1.7600	1.7600	1.7600	1.7600	-14.146%	2	314	+31.250%
2025-08-14	2.0500	2.0500	2.0500	2.0500	+7.895%	3	312	+12.683%
2025-08-13	1.9000	1.9000	1.9000	1.9000	-12.442%	1	309	+21.579%
2025-08-06	2.4800	2.4800	2.1700	2.1700	-6.061%	4	308	+6.452%
2025-08-05	2.0500	2.3100	2.0500	2.3100	+10.000%	6	306	0.000%
2025-08-01	2.1000	2.1000	2.1000	2.1000	-11.392%	1	301	+10.000%
2025-07-29	2.3700	2.3700	2.3700	2.3700	+13.942%	3	301	-2.532%
2025-07-28	2.0800	2.0800	2.0800	2.0800	+11.230%	1	304	+11.058%
2025-07-21	1.8700	1.8700	1.8700	1.8700	-17.982%	1	303	+23.529%
2025-07-14	2.2500	2.2800	2.2100	2.2800	+13.433%	3	302	+1.316%
2025-07-09	2.0100	2.0100	2.0100	2.0100	-26.374%	1	301	+14.925%
2025-07-01	2.7300	2.7300	2.7300	2.7300	+10.976%	2	301	-15.385%
2025-06-30	2.4200	2.4700	2.0500	2.4600	-10.219%	63	299	-6.098%
2025-06-24	2.7400	2.7400	2.7400	2.7400	-11.613%	11	236	-15.693%
2025-06-20	3.1000	3.1000	3.1000	3.1000	-25.301%	2	226	-25.484%
2025-06-13	4.1500	4.1500	4.1500	4.1500	+7.792%	20	226	-44.337%
2025-06-06	3.8500	3.8500	3.8500	3.8500	-8.333%	2	226	-40.000%
2025-06-02	4.2000	4.2000	4.2000	4.2000	-13.402%	2	227	-45.000%
2025-05-15	4.8500	4.8500	4.8500	4.8500	-17.094%	1	226	-52.371%
2025-05-13	5.8500	5.8500	5.8500	5.8500	-7.583%	1	226	-60.513%
2025-05-12	6.4000	6.4500	6.3300	6.3300	-13.288%	21	225	-63.507%
2025-05-09	7.3000	7.3000	7.3000	7.3000	+3.989%	2	235	-68.356%
2025-05-08	7.0400	7.0400	7.0200	7.0200	-12.795%	6	234	-67.094%
2025-05-06	8.0500	8.0500	8.0500	8.0500	-0.617%	2	228	-71.304%
2025-04-25	8.3600	8.3600	8.1000	8.1000	-10.100%	6	228	-71.481%
2025-04-23	9.1100	9.1500	9.0100	9.0100	-18.091%	4	229	-74.362%
2025-04-14	11.0000	11.0000	11.0000	11.0000	-1.786%	1	229	-79.000%
2025-04-09	15.0000	15.0000	11.1000	11.2000	-10.543%	19	229	-79.375%
2025-04-08	12.5200	12.5200	12.5200	12.5200	-10.571%	1	243	-81.550%
2025-04-07	14.0000	14.0000	14.0000	14.0000	+5.263%	1	242	-83.500%
2025-04-04	12.0000	14.6700	12.0000	13.3000	+19.820%	26	242	-82.632%
2025-04-03	11.1000	11.1000	11.1000	11.1000	+12.576%	205	241	-79.189%
2025-04-02	9.8600	9.8600	9.8600	9.8600	+19.660%	1	56	-76.572%
2025-03-26	8.2400	8.2400	8.2400	8.2400	-9.251%	3	55	-71.966%
2025-03-20	9.0800	9.0800	9.0800	9.0800	-7.347%	1	57	-74.559%
2025-03-17	9.8000	9.8000	9.8000	9.8000	-4.854%	5	56	-76.429%
2025-03-14	10.3700	10.3700	10.3000	10.3000	-6.364%	4	56	-77.573%
2025-03-13	10.1800	11.0000	10.1800	11.0000	-0.452%	6	56	-79.000%
2025-03-11	11.0500	11.0500	11.0500	11.0500	+12.183%	2	56	-79.095%
2025-03-10	9.8500	9.8500	9.8500	9.8500	+26.282%	3	58	-76.548%
2025-03-06	7.8000	7.8000	7.8000	7.8000	-2.500%	1	57	-70.385%
2025-03-03	7.5000	8.0000	7.5000	8.0000	+14.286%	8	57	-71.125%
2025-02-25	6.3000	7.0000	6.3000	7.0000	+53.846%	6	61	-67.000%
2025-02-21	5.4500	5.4500	4.5500	4.5500	-18.459%	14	61	-49.231%
2025-02-20	5.5800	5.5800	5.5800	5.5800	-7.000%	3	62	-58.602%
2025-02-19	6.0000	6.0000	6.0000	6.0000	+15.163%	1	62	-61.500%
2025-02-14	5.2100	5.2100	5.2100	5.2100	-6.463%	2	62	-55.662%
2025-02-13	5.5700	5.5700	5.5700	5.5700	-18.088%	3	62	-58.528%
2025-02-03	6.8000	6.8000	6.8000	6.8000	+4.294%	2	62	-66.029%
2025-01-29	6.7000	6.7000	6.5200	6.5200	-3.407%	2	62	-64.571%
2025-01-22	6.7500	6.7500	6.7500	6.7500	-14.122%	1	62	-65.778%
2025-01-03	8.0000	8.0000	7.8600	7.8600	-0.883%	6	61	-70.611%
2025-01-02	7.9200	7.9300	7.9200	7.9300	-7.576%	2	60	-70.870%
2024-12-30	8.5800	8.5800	8.5800	8.5800	+5.926%	1	58	-73.077%
2024-12-18	8.1000	8.1000	8.1000	8.1000	+8.000%	1	59	-71.481%
2024-12-05	7.5000	7.5000	7.5000	7.5000	-6.250%	1	59	-69.200%
2024-12-03	8.0000	8.0000	8.0000	8.0000	+0.629%	4	58	-71.125%
2024-11-29	7.9500	7.9500	7.9500	7.9500	-9.143%	2	54	-70.943%
2024-11-22	8.9000	8.9000	8.7500	8.7500	+3.796%	6	53	-73.600%
2024-11-18	8.3900	8.4300	8.3900	8.4300	-6.748%	3	53	-72.598%
2024-11-15	8.2500	9.0400	8.2500	9.0400	+7.236%	8	53	-74.447%
2024-11-12	8.3800	8.4300	8.1300	8.4300	+9.481%	27	51	-72.598%
2024-11-11	8.0000	8.2500	7.7000	7.7000	-17.823%	4	28	-70.000%
2024-11-07	9.5000	9.5000	9.2800	9.3700	-5.354%	4	27	-75.347%
2024-11-06	10.7700	10.7700	9.9000	9.9000	-17.155%	9	25	-76.667%
2024-10-30	11.9500	11.9500	11.9500	11.9500	-4.400%	1	19	-80.669%
2024-10-21	12.5000	12.5000	12.5000	12.5000	-4.580%	1	18	-81.520%
2024-10-16	13.1000	13.1000	13.1000	13.1000	-1.430%	1	18	-82.366%
2024-10-15	13.2100	13.2900	13.2100	13.2900	-3.696%	2	18	-82.619%
2024-10-14	13.8000	13.8000	13.8000	13.8000	-16.364%	1	16	-83.261%
2024-10-01	17.0000	17.0500	16.5000	16.5000	+9.272%	5	16	-86.000%
2024-09-26	15.1000	15.1000	15.1000	15.1000	-0.658%	2	14	-84.702%
2024-09-25	15.2000	15.2000	15.2000	15.2000	+0.729%	1	12	-84.803%
2024-09-23	15.0900	15.0900	15.0900	15.0900	-7.537%	1	11	-84.692%
2024-09-17	16.3200	16.3200	16.3200	16.3200	-5.116%	10	10	-85.846%
2024-09-16	17.2000	17.2000	17.2000	17.2000	+1.475%	1	11	-86.570%
2024-09-13	16.9500	17.0500	16.5000	16.9500	-1.453%	28	10	-86.372%
2024-09-12	17.2000	17.2000	17.2000	17.2000	-1.263%	5	6	-86.570%
2024-09-11	18.2500	18.3500	17.4200	17.4200	0.000%	7	6	-86.739%