Dark

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

EOD

Jul 31, 2026

3.53+30.741%(+0.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.3900	3.5300	3.3900	3.5300	+30.741%	2	339	0.000%
2026-07-30	2.6500	2.7000	2.6100	2.7000	+10.204%	35	337	+30.741%
2026-07-28	2.4500	2.4500	2.4500	2.4500	-5.405%	1	305	+44.082%
2026-07-27	2.5500	2.6200	2.5500	2.5900	-17.252%	8	305	+36.293%
2026-07-23	3.1300	3.1300	3.1300	3.1300	+11.786%	1	309	+12.780%
2026-07-22	2.8000	2.8000	2.8000	2.8000	+10.672%	1	309	+26.071%
2026-07-21	2.7100	2.7100	2.3400	2.5300	-28.732%	5	309	+39.526%
2026-07-17	3.5500	3.5500	3.5500	3.5500	+9.231%	16	309	-0.563%
2026-07-16	3.2500	3.2500	3.2500	3.2500	-7.143%	5	310	+8.615%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-16.667%	1	315	+0.857%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-5.618%	1	314	-15.952%
2026-07-01	5.1500	5.1500	4.4500	4.4500	-15.238%	2	315	-20.674%
2026-06-30	5.0000	5.3000	5.0000	5.2500	+11.702%	16	316	-32.762%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+17.500%	6	320	-24.894%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+11.111%	1	320	-11.750%
2026-06-16	3.8400	3.8400	3.5000	3.6000	-10.000%	3	320	-1.944%
2026-06-15	4.2300	4.2300	4.0000	4.0000	-15.612%	14	320	-11.750%
2026-06-12	4.8000	4.8000	4.6700	4.7400	-9.714%	23	329	-25.527%
2026-06-10	5.2500	5.2500	5.2500	5.2500	+5.422%	2	349	-32.762%
2026-06-08	4.9800	4.9800	4.9800	4.9800	-19.024%	10	349	-29.116%
2026-06-05	5.1000	6.1500	5.1000	6.1500	+30.021%	14	359	-42.602%
2026-06-04	4.7300	4.7300	4.7300	4.7300	-0.421%	1	355	-25.370%
2026-06-03	4.6000	4.7500	4.5100	4.7500	+11.765%	31	354	-25.684%
2026-06-02	4.2500	4.2500	4.2500	4.2500	+10.390%	1	362	-16.941%
2026-06-01	3.8700	3.9000	3.8500	3.8500	+4.054%	12	362	-8.312%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-10.412%	1	360	-4.595%
2026-05-28	4.1300	4.1300	4.1300	4.1300	+14.722%	1	359	-14.528%
2026-05-22	3.5500	3.6000	3.5500	3.6000	+1.695%	4	354	-1.944%
2026-05-21	3.5500	3.5500	3.5400	3.5400	+2.609%	2	355	-0.282%
2026-05-19	3.4500	3.4500	3.4500	3.4500	-9.211%	5	355	+2.319%
2026-05-18	3.8000	3.8000	3.8000	3.8000	+5.556%	2	353	-7.105%
2026-05-15	3.6000	3.6500	3.6000	3.6000	+21.212%	25	353	-1.944%
2026-05-14	2.9700	2.9700	2.9700	2.9700	-6.897%	7	360	+18.855%
2026-05-13	3.1900	3.1900	3.1900	3.1900	+7.407%	7	358	+10.658%
2026-05-12	3.1500	3.1500	2.9700	2.9700	-4.194%	3	358	+18.855%
2026-05-11	3.4700	3.4700	3.0000	3.1000	-4.321%	24	358	+13.871%
2026-05-08	3.8900	3.8900	3.2400	3.2400	-14.737%	6	360	+8.951%
2026-05-07	3.8000	3.8000	3.8000	3.8000	+6.742%	1	360	-7.105%
2026-05-05	3.5600	3.5600	3.5600	3.5600	-16.432%	20	359	-0.843%
2026-05-01	4.5000	4.5000	4.2600	4.2600	-12.705%	2	371	-17.136%
2026-04-29	4.9300	5.0000	4.8800	4.8800	+6.783%	62	371	-27.664%
2026-04-28	4.5700	4.5700	4.5700	4.5700	+8.810%	1	324	-22.757%
2026-04-27	4.4000	4.4000	4.2000	4.2000	-3.448%	2	324	-15.952%
2026-04-24	4.3500	4.3500	4.3500	4.3500	+7.940%	1	325	-18.851%
2026-04-20	4.0300	4.0300	4.0000	4.0300	+1.256%	9	324	-12.407%
2026-04-17	3.9800	3.9800	3.9800	3.9800	-8.506%	5	323	-11.307%
2026-04-16	4.8500	4.8500	4.3500	4.3500	-9.938%	19	328	-18.851%
2026-04-15	4.8300	4.8300	4.8300	4.8300	-20.949%	1	328	-26.915%
2026-04-10	5.9000	6.1100	5.9000	6.1100	+5.345%	2	327	-42.226%
2026-04-09	5.5000	5.8000	5.5000	5.8000	+12.621%	11	327	-39.138%
2026-04-08	5.3000	5.3500	5.0500	5.1500	-14.594%	88	326	-31.456%
2026-04-06	6.0300	6.0300	6.0300	6.0300	-6.221%	1	288	-41.459%
2026-04-02	6.4300	6.4300	6.4300	6.4300	-15.727%	1	288	-45.101%
2026-03-30	7.2400	7.6300	7.2400	7.6300	-1.548%	16	288	-53.735%
2026-03-27	7.7500	7.7500	7.7500	7.7500	+55.000%	4	280	-54.452%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+19.048%	1	280	-29.400%
2026-03-17	4.1000	4.2000	4.1000	4.2000	-11.017%	2	280	-15.952%
2026-03-16	4.7200	4.7200	4.7200	4.7200	-8.527%	3	279	-25.212%
2026-03-11	5.0900	5.1600	5.0900	5.1600	+0.194%	4	276	-31.589%
2026-03-10	4.9600	5.1500	4.9600	5.1500	+1.578%	6	273	-31.456%
2026-03-09	5.0200	5.0700	5.0200	5.0700	+16.552%	2	270	-30.375%
2026-03-05	4.4600	4.4600	4.3500	4.3500	-3.974%	10	274	-18.851%
2026-03-04	4.6300	4.6300	4.5300	4.5300	-20.526%	7	269	-22.075%
2026-02-25	5.6800	5.7000	5.5500	5.7000	-18.338%	4	266	-38.070%
2026-02-23	6.9800	6.9800	6.9800	6.9800	+8.723%	1	266	-49.427%
2026-02-18	6.4200	6.4200	6.4200	6.4200	-5.170%	1	265	-45.016%
2026-02-13	6.7700	6.7700	6.7700	6.7700	-29.917%	1	266	-47.858%
2026-02-12	8.6000	9.6600	8.6000	9.6600	+36.056%	2	266	-63.458%
2026-02-10	7.1000	7.1000	7.1000	7.1000	-16.175%	5	265	-50.282%
2026-02-06	8.4700	8.4700	8.4700	8.4700	+3.293%	1	260	-58.323%
2026-02-05	8.2000	8.2000	8.2000	8.2000	+22.388%	1	260	-56.951%
2026-02-04	6.4100	6.7000	6.4100	6.7000	+17.544%	3	260	-47.313%
2026-02-03	5.1000	5.7500	5.1000	5.7000	+26.667%	6	257	-38.070%
2026-02-02	4.2800	4.5000	4.2800	4.5000	+51.515%	11	255	-21.556%
2026-01-27	2.9700	2.9700	2.9700	2.9700	+1.365%	20	245	+18.855%
2026-01-26	3.1400	3.1400	2.9300	2.9300	+4.643%	20	225	+20.478%
2026-01-22	2.8300	2.8300	2.8000	2.8000	+10.236%	2	205	+26.071%
2026-01-08	2.5400	2.5400	2.5400	2.5400	+8.547%	3	206	+38.976%
2026-01-05	2.4500	2.4500	2.3400	2.3400	-26.415%	2	206	+50.855%
2025-12-17	2.9400	3.1800	2.9400	3.1800	+16.484%	2	206	+11.006%
2025-12-10	2.7800	2.7800	2.7300	2.7300	-3.534%	2	207	+29.304%
2025-12-09	2.8200	2.8300	2.8200	2.8300	-8.710%	20	206	+24.735%
2025-12-04	3.1000	3.1000	3.1000	3.1000	-31.416%	1	186	+13.871%
2025-11-21	4.5200	4.5200	4.5200	4.5200	-2.586%	10	185	-21.903%
2025-11-20	4.6700	4.6700	4.6400	4.6400	+38.507%	42	185	-23.922%
2025-11-13	3.3500	3.3500	3.3500	3.3500	+52.273%	2	227	+5.373%
2025-10-23	2.5800	2.5800	2.2000	2.2000	-14.063%	59	226	+60.455%
2025-10-22	2.6900	2.6900	2.4900	2.5600	+16.364%	4	285	+37.891%
2025-10-20	2.3500	2.3500	2.2000	2.2000	-5.983%	2	288	+60.455%
2025-10-10	1.8700	2.3400	1.8700	2.3400	+43.558%	61	289	+50.855%
2025-10-03	1.8500	1.8500	1.5000	1.6300	+13.986%	4	228	+116.564%
2025-10-02	1.4300	1.4300	1.4300	1.4300	-16.374%	41	227	+146.853%
2025-09-30	1.7800	5.1600	1.7100	1.7100	-2.286%	6	186	+106.433%
2025-09-17	1.7500	1.7500	1.7500	1.7500	-18.224%	1	183	+101.714%
2025-09-03	2.1400	2.1400	2.1400	2.1400	-2.727%	1	183	+64.953%
2025-08-25	2.1800	2.2400	2.1600	2.2000	-61.336%	10	183	+60.455%
2025-07-30	2.3500	5.6900	2.3500	5.6900	+147.391%	2	182	-37.961%
2025-07-29	2.5000	2.5000	2.3000	2.3000	+10.577%	2	183	+53.478%
2025-07-17	2.0800	2.0800	2.0800	2.0800	-36.000%	2	184	+69.712%
2025-07-02	3.2500	3.2500	3.2500	3.2500	+9.428%	4	184	+8.615%
2025-06-30	3.0500	3.0500	2.8900	2.9700	-8.615%	249	188	+18.855%
2025-06-25	3.2500	3.2500	3.2500	3.2500	-15.584%	1	239	+8.615%
2025-06-18	4.4000	4.4000	3.8500	3.8500	-40.402%	2	241	-8.312%
2025-06-10	4.4000	6.4600	4.4000	6.4600	+36.575%	2	241	-45.356%
2025-06-05	4.7000	4.7300	4.7000	4.7300	-6.337%	2	242	-25.370%
2025-05-16	5.0500	5.0500	5.0500	5.0500	-17.213%	2	243	-30.099%
2025-05-14	6.1000	6.1000	6.1000	6.1000	+12.963%	1	242	-42.131%
2025-05-13	6.2200	6.2200	5.1000	5.4000	-30.323%	55	243	-34.630%
2025-05-12	7.7500	7.7500	7.7500	7.7500	-3.125%	1	296	-54.452%
2025-05-09	8.0000	8.0000	8.0000	8.0000	-0.249%	4	296	-55.875%
2025-05-08	8.0200	8.0200	8.0200	8.0200	-11.868%	1	298	-55.985%
2025-05-05	9.1000	9.1000	9.1000	9.1000	-1.087%	1	298	-61.209%
2025-04-25	9.2000	9.2000	9.2000	9.2000	-15.905%	2	299	-61.630%
2025-04-22	11.6800	11.6800	10.9400	10.9400	-6.175%	20	298	-67.733%
2025-04-21	11.6600	11.6600	11.6600	11.6600	-8.692%	33	298	-69.726%
2025-04-16	12.5100	12.7700	11.7000	12.7700	+5.712%	38	298	-72.357%
2025-04-15	12.6700	12.7000	10.7500	12.0800	-1.709%	90	298	-70.778%
2025-04-11	12.2900	12.2900	12.2900	12.2900	-2.072%	40	368	-71.277%
2025-04-09	12.5400	12.5500	10.6000	12.5500	-14.100%	8	368	-71.873%
2025-04-08	14.6100	14.6100	14.6100	14.6100	-4.634%	20	376	-75.838%
2025-04-07	16.6100	16.6200	14.9900	15.3200	+24.857%	441	376	-76.958%
2025-04-03	10.9800	12.2700	10.9800	12.2700	+4.514%	6	53	-71.231%
2025-03-18	11.7400	11.7400	11.7400	11.7400	+2.982%	1	47	-69.932%
2025-03-12	11.4000	11.4000	11.4000	11.4000	+22.186%	1	46	-69.035%
2025-03-04	9.3300	9.3300	9.3300	9.3300	+33.859%	1	45	-62.165%
2025-02-21	6.7800	7.1500	6.7800	6.9700	-0.429%	30	45	-49.354%
2025-02-11	7.0000	7.0000	7.0000	7.0000	-10.600%	1	43	-49.571%
2025-01-21	7.8300	7.8300	7.8300	7.8300	-13.000%	1	43	-54.917%
2025-01-14	9.2900	9.2900	8.9900	9.0000	-2.280%	5	44	-60.778%
2025-01-08	9.2000	9.2100	9.2000	9.2100	+10.167%	4	47	-61.672%
2025-01-07	8.7500	8.7500	8.3600	8.3600	-3.908%	2	47	-57.775%
2025-01-03	8.7000	8.7000	8.7000	8.7000	+1.163%	2	46	-59.425%
2024-12-19	8.6000	8.6000	8.6000	8.6000	+0.939%	1	47	-58.953%
2024-12-13	8.5200	8.5200	8.5200	8.5200	-1.389%	4	47	-58.568%
2024-12-11	8.6400	8.6400	8.6400	8.6400	-0.231%	5	49	-59.144%
2024-12-10	8.8000	8.8400	8.5500	8.6600	+5.225%	40	54	-59.238%
2024-12-06	8.2300	8.2300	8.2300	8.2300	-5.943%	20	94	-57.108%
2024-12-05	8.7500	8.7500	8.7500	8.7500	-16.667%	10	104	-59.657%
2024-11-15	10.5000	10.5000	10.5000	10.5000	+17.318%	2	114	-66.381%
2024-11-11	9.0000	9.0000	8.9000	8.9500	-10.500%	4	114	-60.559%
2024-11-08	10.0000	10.0000	10.0000	10.0000	-4.306%	4	116	-64.700%
2024-11-07	10.4500	10.4500	10.4500	10.4500	-5.856%	1	118	-66.220%
2024-11-06	11.1000	11.1000	11.1000	11.1000	-23.395%	1	118	-68.198%
2024-11-04	15.2800	15.3400	14.4800	14.4900	+8.134%	70	118	-75.638%
2024-10-29	13.4000	13.4000	13.4000	13.4000	-11.258%	1	48	-73.657%
2024-10-15	14.9000	15.1000	14.9000	15.1000	-13.960%	2	47	-76.623%
2024-09-19	17.3000	17.5500	17.3000	17.5500	-2.500%	4	46	-79.886%
2024-09-17	18.0000	18.0000	18.0000	18.0000	-6.784%	1	48	-80.389%
2024-09-16	19.3100	19.3100	19.3100	19.3100	+4.378%	1	49	-81.719%
2024-09-13	18.5000	18.5000	18.5000	18.5000	-2.220%	2	49	-80.919%
2024-09-12	18.9200	18.9200	18.9200	18.9200	-2.825%	1	50	-81.342%
2024-09-11	20.0000	20.6300	19.4700	19.4700	-1.168%	55	51	-81.870%
2024-09-10	19.8900	20.1000	19.7000	19.7000	-2.956%	14	24	-82.081%
2024-09-09	20.0000	20.5000	19.6300	20.3000	-2.169%	8	16	-82.611%
2024-09-06	18.6000	20.7500	18.6000	20.7500	0.000%	40	0	-82.988%