Dark

COIN20261218P85
COIN Dec 18 2026 85.00 Put (COIN261218P00085000)
option OPRA

EOD

Sep 24, 2026

0.3100-3.125%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3400	0.3400	0.3000	0.3100	-3.125%	4	381	0.000%
2026-09-22	0.3600	0.3600	0.3200	0.3200	-30.435%	2	382	-3.125%
2026-09-21	0.3100	0.4600	0.3100	0.4600	+2.222%	6	382	-32.609%
2026-09-18	0.4700	0.4700	0.3900	0.4500	-37.500%	7	382	-31.111%
2026-09-17	0.7200	0.7200	0.7200	0.7200	-5.263%	1	382	-56.944%
2026-09-16	0.7600	0.7600	0.7600	0.7600	+7.042%	1	382	-59.211%
2026-09-11	0.7100	0.7100	0.7100	0.7100	-23.656%	1	381	-56.338%
2026-09-10	0.9300	0.9300	0.9300	0.9300	+55.000%	1	382	-66.667%
2026-09-04	0.6100	0.6100	0.6000	0.6000	-13.043%	52	346	-48.333%
2026-09-03	0.6300	0.6900	0.6300	0.6900	-16.867%	2	346	-55.072%
2026-09-02	0.8300	0.8300	0.8300	0.8300	-3.488%	1	347	-62.651%
2026-09-01	0.8600	0.8600	0.8600	0.8600	+8.861%	5	346	-63.953%
2026-08-31	0.7700	0.7900	0.7700	0.7900	+5.333%	4	341	-60.759%
2026-08-27	0.8100	0.8100	0.7500	0.7500	-23.469%	4	341	-58.667%
2026-08-26	0.9800	0.9800	0.9800	0.9800	-10.909%	1	338	-68.367%
2026-08-25	1.1000	1.1000	1.1000	1.1000	-22.535%	8	338	-71.818%
2026-08-20	1.2100	1.4200	1.2100	1.4200	-0.699%	9	346	-78.169%
2026-08-19	1.9000	1.9000	1.4300	1.4300	-27.041%	6	338	-78.322%
2026-08-18	1.9000	1.9600	1.8400	1.9600	+3.704%	10	339	-84.184%
2026-08-14	1.8900	1.8900	1.8900	1.8900	-32.500%	4	343	-83.598%
2026-08-06	2.9000	2.9000	2.8000	2.8000	-20.680%	5	343	-88.929%
2026-07-31	3.3900	3.5300	3.3900	3.5300	+30.741%	2	339	-91.218%
2026-07-30	2.6500	2.7000	2.6100	2.7000	+10.204%	35	337	-88.519%
2026-07-28	2.4500	2.4500	2.4500	2.4500	-5.405%	1	305	-87.347%
2026-07-27	2.5500	2.6200	2.5500	2.5900	-17.252%	8	305	-88.031%
2026-07-23	3.1300	3.1300	3.1300	3.1300	+11.786%	1	309	-90.096%
2026-07-22	2.8000	2.8000	2.8000	2.8000	+10.672%	1	309	-88.929%
2026-07-21	2.7100	2.7100	2.3400	2.5300	-28.732%	5	309	-87.747%
2026-07-17	3.5500	3.5500	3.5500	3.5500	+9.231%	16	309	-91.268%
2026-07-16	3.2500	3.2500	3.2500	3.2500	-7.143%	5	310	-90.462%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-16.667%	1	315	-91.143%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-5.618%	1	314	-92.619%
2026-07-01	5.1500	5.1500	4.4500	4.4500	-15.238%	2	315	-93.034%
2026-06-30	5.0000	5.3000	5.0000	5.2500	+11.702%	16	316	-94.095%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+17.500%	6	320	-93.404%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+11.111%	1	320	-92.250%
2026-06-16	3.8400	3.8400	3.5000	3.6000	-10.000%	3	320	-91.389%
2026-06-15	4.2300	4.2300	4.0000	4.0000	-15.612%	14	320	-92.250%
2026-06-12	4.8000	4.8000	4.6700	4.7400	-9.714%	23	329	-93.460%
2026-06-10	5.2500	5.2500	5.2500	5.2500	+5.422%	2	349	-94.095%
2026-06-08	4.9800	4.9800	4.9800	4.9800	-19.024%	10	349	-93.775%
2026-06-05	5.1000	6.1500	5.1000	6.1500	+30.021%	14	359	-94.959%
2026-06-04	4.7300	4.7300	4.7300	4.7300	-0.421%	1	355	-93.446%
2026-06-03	4.6000	4.7500	4.5100	4.7500	+11.765%	31	354	-93.474%
2026-06-02	4.2500	4.2500	4.2500	4.2500	+10.390%	1	362	-92.706%
2026-06-01	3.8700	3.9000	3.8500	3.8500	+4.054%	12	362	-91.948%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-10.412%	1	360	-91.622%
2026-05-28	4.1300	4.1300	4.1300	4.1300	+14.722%	1	359	-92.494%
2026-05-22	3.5500	3.6000	3.5500	3.6000	+1.695%	4	354	-91.389%
2026-05-21	3.5500	3.5500	3.5400	3.5400	+2.609%	2	355	-91.243%
2026-05-19	3.4500	3.4500	3.4500	3.4500	-9.211%	5	355	-91.014%
2026-05-18	3.8000	3.8000	3.8000	3.8000	+5.556%	2	353	-91.842%
2026-05-15	3.6000	3.6500	3.6000	3.6000	+21.212%	25	353	-91.389%
2026-05-14	2.9700	2.9700	2.9700	2.9700	-6.897%	7	360	-89.562%
2026-05-13	3.1900	3.1900	3.1900	3.1900	+7.407%	7	358	-90.282%
2026-05-12	3.1500	3.1500	2.9700	2.9700	-4.194%	3	358	-89.562%
2026-05-11	3.4700	3.4700	3.0000	3.1000	-4.321%	24	358	-90.000%
2026-05-08	3.8900	3.8900	3.2400	3.2400	-14.737%	6	360	-90.432%
2026-05-07	3.8000	3.8000	3.8000	3.8000	+6.742%	1	360	-91.842%
2026-05-05	3.5600	3.5600	3.5600	3.5600	-16.432%	20	359	-91.292%
2026-05-01	4.5000	4.5000	4.2600	4.2600	-12.705%	2	371	-92.723%
2026-04-29	4.9300	5.0000	4.8800	4.8800	+6.783%	62	371	-93.648%
2026-04-28	4.5700	4.5700	4.5700	4.5700	+8.810%	1	324	-93.217%
2026-04-27	4.4000	4.4000	4.2000	4.2000	-3.448%	2	324	-92.619%
2026-04-24	4.3500	4.3500	4.3500	4.3500	+7.940%	1	325	-92.874%
2026-04-20	4.0300	4.0300	4.0000	4.0300	+1.256%	9	324	-92.308%
2026-04-17	3.9800	3.9800	3.9800	3.9800	-8.506%	5	323	-92.211%
2026-04-16	4.8500	4.8500	4.3500	4.3500	-9.938%	19	328	-92.874%
2026-04-15	4.8300	4.8300	4.8300	4.8300	-20.949%	1	328	-93.582%
2026-04-10	5.9000	6.1100	5.9000	6.1100	+5.345%	2	327	-94.926%
2026-04-09	5.5000	5.8000	5.5000	5.8000	+12.621%	11	327	-94.655%
2026-04-08	5.3000	5.3500	5.0500	5.1500	-14.594%	88	326	-93.981%
2026-04-06	6.0300	6.0300	6.0300	6.0300	-6.221%	1	288	-94.859%
2026-04-02	6.4300	6.4300	6.4300	6.4300	-15.727%	1	288	-95.179%
2026-03-30	7.2400	7.6300	7.2400	7.6300	-1.548%	16	288	-95.937%
2026-03-27	7.7500	7.7500	7.7500	7.7500	+55.000%	4	280	-96.000%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+19.048%	1	280	-93.800%
2026-03-17	4.1000	4.2000	4.1000	4.2000	-11.017%	2	280	-92.619%
2026-03-16	4.7200	4.7200	4.7200	4.7200	-8.527%	3	279	-93.432%
2026-03-11	5.0900	5.1600	5.0900	5.1600	+0.194%	4	276	-93.992%
2026-03-10	4.9600	5.1500	4.9600	5.1500	+1.578%	6	273	-93.981%
2026-03-09	5.0200	5.0700	5.0200	5.0700	+16.552%	2	270	-93.886%
2026-03-05	4.4600	4.4600	4.3500	4.3500	-3.974%	10	274	-92.874%
2026-03-04	4.6300	4.6300	4.5300	4.5300	-20.526%	7	269	-93.157%
2026-02-25	5.6800	5.7000	5.5500	5.7000	-18.338%	4	266	-94.561%
2026-02-23	6.9800	6.9800	6.9800	6.9800	+8.723%	1	266	-95.559%
2026-02-18	6.4200	6.4200	6.4200	6.4200	-5.170%	1	265	-95.171%
2026-02-13	6.7700	6.7700	6.7700	6.7700	-29.917%	1	266	-95.421%
2026-02-12	8.6000	9.6600	8.6000	9.6600	+36.056%	2	266	-96.791%
2026-02-10	7.1000	7.1000	7.1000	7.1000	-16.175%	5	265	-95.634%
2026-02-06	8.4700	8.4700	8.4700	8.4700	+3.293%	1	260	-96.340%
2026-02-05	8.2000	8.2000	8.2000	8.2000	+22.388%	1	260	-96.220%
2026-02-04	6.4100	6.7000	6.4100	6.7000	+17.544%	3	260	-95.373%
2026-02-03	5.1000	5.7500	5.1000	5.7000	+26.667%	6	257	-94.561%
2026-02-02	4.2800	4.5000	4.2800	4.5000	+51.515%	11	255	-93.111%
2026-01-27	2.9700	2.9700	2.9700	2.9700	+1.365%	20	245	-89.562%
2026-01-26	3.1400	3.1400	2.9300	2.9300	+4.643%	20	225	-89.420%
2026-01-22	2.8300	2.8300	2.8000	2.8000	+10.236%	2	205	-88.929%
2026-01-08	2.5400	2.5400	2.5400	2.5400	+8.547%	3	206	-87.795%
2026-01-05	2.4500	2.4500	2.3400	2.3400	-26.415%	2	206	-86.752%
2025-12-17	2.9400	3.1800	2.9400	3.1800	+16.484%	2	206	-90.252%
2025-12-10	2.7800	2.7800	2.7300	2.7300	-3.534%	2	207	-88.645%
2025-12-09	2.8200	2.8300	2.8200	2.8300	-8.710%	20	206	-89.046%
2025-12-04	3.1000	3.1000	3.1000	3.1000	-31.416%	1	186	-90.000%
2025-11-21	4.5200	4.5200	4.5200	4.5200	-2.586%	10	185	-93.142%
2025-11-20	4.6700	4.6700	4.6400	4.6400	+38.507%	42	185	-93.319%
2025-11-13	3.3500	3.3500	3.3500	3.3500	+52.273%	2	227	-90.746%
2025-10-23	2.5800	2.5800	2.2000	2.2000	-14.063%	59	226	-85.909%
2025-10-22	2.6900	2.6900	2.4900	2.5600	+16.364%	4	285	-87.891%
2025-10-20	2.3500	2.3500	2.2000	2.2000	-5.983%	2	288	-85.909%
2025-10-10	1.8700	2.3400	1.8700	2.3400	+43.558%	61	289	-86.752%
2025-10-03	1.8500	1.8500	1.5000	1.6300	+13.986%	4	228	-80.982%
2025-10-02	1.4300	1.4300	1.4300	1.4300	-16.374%	41	227	-78.322%
2025-09-30	1.7800	5.1600	1.7100	1.7100	-2.286%	6	186	-81.871%
2025-09-17	1.7500	1.7500	1.7500	1.7500	-18.224%	1	183	-82.286%
2025-09-03	2.1400	2.1400	2.1400	2.1400	-2.727%	1	183	-85.514%
2025-08-25	2.1800	2.2400	2.1600	2.2000	-61.336%	10	183	-85.909%
2025-07-30	2.3500	5.6900	2.3500	5.6900	+147.391%	2	182	-94.552%
2025-07-29	2.5000	2.5000	2.3000	2.3000	+10.577%	2	183	-86.522%
2025-07-17	2.0800	2.0800	2.0800	2.0800	-36.000%	2	184	-85.096%
2025-07-02	3.2500	3.2500	3.2500	3.2500	+9.428%	4	184	-90.462%
2025-06-30	3.0500	3.0500	2.8900	2.9700	-8.615%	249	188	-89.562%
2025-06-25	3.2500	3.2500	3.2500	3.2500	-15.584%	1	239	-90.462%
2025-06-18	4.4000	4.4000	3.8500	3.8500	-40.402%	2	241	-91.948%
2025-06-10	4.4000	6.4600	4.4000	6.4600	+36.575%	2	241	-95.201%
2025-06-05	4.7000	4.7300	4.7000	4.7300	-6.337%	2	242	-93.446%
2025-05-16	5.0500	5.0500	5.0500	5.0500	-17.213%	2	243	-93.861%
2025-05-14	6.1000	6.1000	6.1000	6.1000	+12.963%	1	242	-94.918%
2025-05-13	6.2200	6.2200	5.1000	5.4000	-30.323%	55	243	-94.259%
2025-05-12	7.7500	7.7500	7.7500	7.7500	-3.125%	1	296	-96.000%
2025-05-09	8.0000	8.0000	8.0000	8.0000	-0.249%	4	296	-96.125%
2025-05-08	8.0200	8.0200	8.0200	8.0200	-11.868%	1	298	-96.135%
2025-05-05	9.1000	9.1000	9.1000	9.1000	-1.087%	1	298	-96.593%
2025-04-25	9.2000	9.2000	9.2000	9.2000	-15.905%	2	299	-96.630%
2025-04-22	11.6800	11.6800	10.9400	10.9400	-6.175%	20	298	-97.166%
2025-04-21	11.6600	11.6600	11.6600	11.6600	-8.692%	33	298	-97.341%
2025-04-16	12.5100	12.7700	11.7000	12.7700	+5.712%	38	298	-97.572%
2025-04-15	12.6700	12.7000	10.7500	12.0800	-1.709%	90	298	-97.434%
2025-04-11	12.2900	12.2900	12.2900	12.2900	-2.072%	40	368	-97.478%
2025-04-09	12.5400	12.5500	10.6000	12.5500	-14.100%	8	368	-97.530%
2025-04-08	14.6100	14.6100	14.6100	14.6100	-4.634%	20	376	-97.878%
2025-04-07	16.6100	16.6200	14.9900	15.3200	+24.857%	441	376	-97.977%
2025-04-03	10.9800	12.2700	10.9800	12.2700	+4.514%	6	53	-97.474%
2025-03-18	11.7400	11.7400	11.7400	11.7400	+2.982%	1	47	-97.359%
2025-03-12	11.4000	11.4000	11.4000	11.4000	+22.186%	1	46	-97.281%
2025-03-04	9.3300	9.3300	9.3300	9.3300	+33.859%	1	45	-96.677%
2025-02-21	6.7800	7.1500	6.7800	6.9700	-0.429%	30	45	-95.552%
2025-02-11	7.0000	7.0000	7.0000	7.0000	-10.600%	1	43	-95.571%
2025-01-21	7.8300	7.8300	7.8300	7.8300	-13.000%	1	43	-96.041%
2025-01-14	9.2900	9.2900	8.9900	9.0000	-2.280%	5	44	-96.556%
2025-01-08	9.2000	9.2100	9.2000	9.2100	+10.167%	4	47	-96.634%
2025-01-07	8.7500	8.7500	8.3600	8.3600	-3.908%	2	47	-96.292%
2025-01-03	8.7000	8.7000	8.7000	8.7000	+1.163%	2	46	-96.437%
2024-12-19	8.6000	8.6000	8.6000	8.6000	+0.939%	1	47	-96.395%
2024-12-13	8.5200	8.5200	8.5200	8.5200	-1.389%	4	47	-96.362%
2024-12-11	8.6400	8.6400	8.6400	8.6400	-0.231%	5	49	-96.412%
2024-12-10	8.8000	8.8400	8.5500	8.6600	+5.225%	40	54	-96.420%
2024-12-06	8.2300	8.2300	8.2300	8.2300	-5.943%	20	94	-96.233%
2024-12-05	8.7500	8.7500	8.7500	8.7500	-16.667%	10	104	-96.457%
2024-11-15	10.5000	10.5000	10.5000	10.5000	+17.318%	2	114	-97.048%
2024-11-11	9.0000	9.0000	8.9000	8.9500	-10.500%	4	114	-96.536%
2024-11-08	10.0000	10.0000	10.0000	10.0000	-4.306%	4	116	-96.900%
2024-11-07	10.4500	10.4500	10.4500	10.4500	-5.856%	1	118	-97.033%
2024-11-06	11.1000	11.1000	11.1000	11.1000	-23.395%	1	118	-97.207%
2024-11-04	15.2800	15.3400	14.4800	14.4900	+8.134%	70	118	-97.861%
2024-10-29	13.4000	13.4000	13.4000	13.4000	-11.258%	1	48	-97.687%
2024-10-15	14.9000	15.1000	14.9000	15.1000	-13.960%	2	47	-97.947%
2024-09-19	17.3000	17.5500	17.3000	17.5500	-2.500%	4	46	-98.234%
2024-09-17	18.0000	18.0000	18.0000	18.0000	-6.784%	1	48	-98.278%
2024-09-16	19.3100	19.3100	19.3100	19.3100	+4.378%	1	49	-98.395%
2024-09-13	18.5000	18.5000	18.5000	18.5000	-2.220%	2	49	-98.324%
2024-09-12	18.9200	18.9200	18.9200	18.9200	-2.825%	1	50	-98.362%
2024-09-11	20.0000	20.6300	19.4700	19.4700	-1.168%	55	51	-98.408%
2024-09-10	19.8900	20.1000	19.7000	19.7000	-2.956%	14	24	-98.426%
2024-09-09	20.0000	20.5000	19.6300	20.3000	-2.169%	8	16	-98.473%
2024-09-06	18.6000	20.7500	18.6000	20.7500	0.000%	40	0	-98.506%