Dark

COIN20261218P90
COIN Dec 18 2026 90.00 Put (COIN261218P00090000)
option OPRA

EOD

Sep 24, 2026

0.38000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3800	0.3800	0.3800	0.3800	0.000%	1	185	0.000%
2026-09-22	0.4100	0.4300	0.3800	0.3800	-39.683%	5	184	0.000%
2026-09-21	0.5000	0.6300	0.3700	0.6300	+18.868%	13	185	-39.683%
2026-09-18	0.7000	0.7000	0.4800	0.5300	-33.750%	11	192	-28.302%
2026-09-17	0.9100	0.9100	0.8000	0.8000	-23.810%	11	197	-52.500%
2026-09-16	1.0600	1.0600	0.9500	1.0500	-4.545%	21	196	-63.810%
2026-09-15	0.8800	1.1000	0.8800	1.1000	+44.737%	17	187	-65.455%
2026-09-14	1.2000	1.2000	0.7600	0.7600	-6.173%	2	172	-50.000%
2026-09-11	0.8800	0.8800	0.7900	0.8100	-14.737%	13	171	-53.086%
2026-09-09	1.0600	1.1100	0.9500	0.9500	+2.151%	8	170	-60.000%
2026-09-08	0.9900	0.9900	0.9300	0.9300	+13.415%	6	169	-59.140%
2026-09-04	0.8800	0.8800	0.8200	0.8200	+9.333%	3	162	-53.659%
2026-09-03	0.8000	0.8000	0.7500	0.7500	-29.907%	5	162	-49.333%
2026-09-01	1.0000	1.0700	1.0000	1.0700	+1.905%	3	165	-64.486%
2026-08-31	1.0500	1.0500	1.0500	1.0500	+1.942%	1	162	-63.810%
2026-08-28	1.0300	1.0300	1.0300	1.0300	+7.292%	1	162	-63.107%
2026-08-27	1.0500	1.0500	0.9600	0.9600	-24.409%	32	161	-60.417%
2026-08-26	1.4000	1.4000	1.2100	1.2700	-6.618%	7	189	-70.079%
2026-08-25	1.3800	1.3800	1.3600	1.3600	-1.449%	2	188	-72.059%
2026-08-24	1.3700	1.3800	1.1900	1.3800	+4.545%	28	187	-72.464%
2026-08-21	1.3400	1.3400	1.2400	1.3200	-13.725%	10	191	-71.212%
2026-08-20	1.7000	1.7000	1.4800	1.5300	-38.800%	11	189	-75.163%
2026-08-18	2.4000	2.5000	2.3700	2.5000	+2.881%	11	191	-84.800%
2026-08-14	2.5400	2.5400	2.3700	2.4300	+1.250%	14	190	-84.362%
2026-08-13	2.4000	2.4000	2.4000	2.4000	-17.241%	2	187	-84.167%
2026-08-11	2.8600	2.9000	2.8600	2.9000	+1.045%	2	185	-86.897%
2026-08-10	2.9700	2.9800	2.8700	2.8700	-16.082%	43	185	-86.760%
2026-08-04	3.4200	3.4200	3.4200	3.4200	-7.568%	5	193	-88.889%
2026-08-03	3.7000	3.7000	3.7000	3.7000	-7.500%	1	193	-89.730%
2026-07-31	4.6300	4.6300	4.0000	4.0000	+19.403%	30	194	-90.500%
2026-07-29	3.0300	3.3500	3.0300	3.3500	+11.667%	4	174	-88.657%
2026-07-28	3.0000	3.0000	3.0000	3.0000	-23.077%	1	171	-87.333%
2026-07-23	3.9000	3.9000	3.9000	3.9000	+14.706%	2	171	-90.256%
2026-07-22	3.5200	3.5200	3.2400	3.4000	+5.590%	13	171	-88.824%
2026-07-21	3.2200	3.2200	3.2200	3.2200	-19.500%	1	171	-88.199%
2026-07-16	3.9000	4.0000	3.9000	4.0000	-1.235%	6	171	-90.500%
2026-07-15	3.8000	4.0500	3.8000	4.0500	-11.957%	3	171	-90.617%
2026-07-13	4.4000	4.6000	4.4000	4.6000	-3.158%	2	173	-91.739%
2026-07-02	4.7500	4.7500	4.7500	4.7500	-26.584%	1	173	-92.000%
2026-06-30	6.5000	6.5000	6.4700	6.4700	-0.462%	2	173	-94.127%
2026-06-26	6.5000	6.5000	6.5000	6.5000	+0.464%	1	173	-94.154%
2026-06-25	6.5000	6.5000	6.4700	6.4700	+22.075%	5	174	-94.127%
2026-06-24	5.3000	5.3000	5.3000	5.3000	+27.711%	1	174	-92.830%
2026-06-22	4.1500	4.1500	4.1500	4.1500	-5.682%	2	174	-90.843%
2026-06-15	4.6100	4.6100	4.4000	4.4000	-24.138%	2	176	-91.364%
2026-06-12	5.7000	5.8000	5.6600	5.8000	-7.643%	3	177	-93.448%
2026-06-11	6.3500	6.3500	6.2000	6.2800	-6.269%	3	177	-93.949%
2026-06-09	6.4100	6.7000	6.4100	6.7000	+8.414%	4	179	-94.328%
2026-06-08	6.2000	6.2000	6.1500	6.1800	-16.935%	4	178	-93.851%
2026-06-05	6.5500	7.4400	6.5500	7.4400	+35.273%	22	179	-94.892%
2026-06-03	5.3000	5.5000	5.2400	5.5000	+10.000%	12	166	-93.091%
2026-06-02	5.0000	5.0000	5.0000	5.0000	+8.696%	1	162	-92.400%
2026-06-01	4.6000	4.6000	4.6000	4.6000	+15.000%	1	161	-91.739%
2026-05-29	4.2000	4.2000	4.0000	4.0000	-9.091%	9	161	-90.500%
2026-05-28	4.5000	4.5000	4.4000	4.4000	-6.383%	12	158	-91.364%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+5.145%	1	160	-91.915%
2026-05-26	4.4700	4.4700	4.4700	4.4700	+15.206%	1	159	-91.499%
2026-05-21	4.3000	4.3000	3.8800	3.8800	-0.767%	32	158	-90.206%
2026-05-20	3.8800	3.9100	3.7800	3.9100	+16.716%	3	160	-90.281%
2026-05-14	4.2000	4.2000	3.3500	3.3500	-26.374%	5	159	-88.657%
2026-05-07	4.4700	4.5500	4.4700	4.5500	+4.598%	4	155	-91.648%
2026-05-06	4.4400	4.4400	4.3500	4.3500	-3.333%	3	155	-91.264%
2026-05-05	4.3400	4.6000	4.3400	4.5000	+3.448%	4	157	-91.556%
2026-05-04	4.3500	4.3500	4.3500	4.3500	-24.348%	2	156	-91.264%
2026-04-29	5.7600	5.7600	5.7500	5.7500	+29.213%	4	155	-93.391%
2026-04-17	4.6000	4.6600	4.4500	4.4500	-12.745%	48	154	-91.461%
2026-04-16	5.1000	5.1000	5.1000	5.1000	-8.929%	40	196	-92.549%
2026-04-14	5.6000	5.6000	5.3500	5.6000	-15.789%	3	194	-93.214%
2026-04-09	6.6500	6.6500	6.6500	6.6500	-16.352%	10	194	-94.286%
2026-03-31	7.9500	7.9500	7.9500	7.9500	-9.659%	5	194	-95.220%
2026-03-30	8.7900	8.8000	8.7500	8.8000	+28.467%	74	199	-95.682%
2026-03-24	6.3000	6.8500	6.3000	6.8500	+30.476%	4	176	-94.453%
2026-03-23	5.7000	5.7000	5.2500	5.2500	-8.217%	3	172	-92.762%
2026-03-19	5.7200	5.7200	5.7200	5.7200	+10.000%	4	172	-93.357%
2026-03-18	5.3000	5.3000	5.2000	5.2000	-16.800%	9	168	-92.692%
2026-03-13	6.2000	6.2500	6.2000	6.2500	+4.167%	2	159	-93.920%
2026-03-09	6.0000	6.0000	6.0000	6.0000	+14.286%	10	158	-93.667%
2026-03-04	5.5000	5.5000	5.1500	5.2500	-25.952%	5	149	-92.762%
2026-03-03	7.0900	7.0900	7.0900	7.0900	+7.424%	3	153	-94.640%
2026-02-25	7.1000	7.1000	6.6000	6.6000	-18.519%	2	152	-94.242%
2026-02-24	8.1000	8.1000	8.1000	8.1000	-0.613%	1	152	-95.309%
2026-02-23	8.1500	8.1500	8.1500	8.1500	+8.667%	1	151	-95.337%
2026-02-20	7.8000	7.8000	7.4800	7.5000	-6.250%	41	151	-94.933%
2026-02-19	8.0000	8.0000	8.0000	8.0000	+9.589%	1	151	-95.250%
2026-02-18	7.2900	7.3000	7.2900	7.3000	-5.072%	2	150	-94.795%
2026-02-17	7.7000	7.7100	7.6900	7.6900	-20.311%	40	150	-95.059%
2026-02-13	9.4500	9.6500	9.4500	9.6500	-13.530%	11	149	-96.062%
2026-02-12	9.9000	11.2100	9.9000	11.1600	+20.000%	83	149	-96.595%
2026-02-11	9.3000	9.3000	9.3000	9.3000	+16.395%	1	91	-95.914%
2026-02-09	7.9900	7.9900	7.9900	7.9900	-22.049%	1	91	-95.244%
2026-02-05	10.2500	10.2500	10.2500	10.2500	+127.778%	1	90	-96.293%
2026-01-29	3.8900	4.6400	3.8900	4.5000	+25.000%	16	89	-91.556%
2026-01-28	3.4000	3.6000	3.4000	3.6000	+9.091%	3	90	-89.444%
2026-01-27	3.2000	3.3000	3.2000	3.3000	-5.714%	27	90	-88.485%
2026-01-26	3.5000	3.5000	3.5000	3.5000	+8.359%	2	116	-89.143%
2026-01-22	3.2300	3.2300	3.2300	3.2300	-0.309%	1	114	-88.235%
2026-01-20	3.2400	3.2400	3.2400	3.2400	+11.724%	1	115	-88.272%
2026-01-09	2.9000	2.9000	2.9000	2.9000	-3.333%	1	115	-86.897%
2026-01-07	3.0000	3.0000	3.0000	3.0000	+4.167%	1	114	-87.333%
2026-01-05	2.8000	2.8800	2.8000	2.8800	-18.873%	2	115	-86.806%
2025-12-26	3.5500	3.5500	3.5500	3.5500	+4.720%	1	115	-89.296%
2025-12-24	3.3900	3.3900	3.3900	3.3900	-8.378%	5	120	-88.791%
2025-12-18	3.7000	3.7300	3.7000	3.7000	-7.960%	3	120	-89.730%
2025-12-17	3.9100	4.0200	3.9100	4.0200	+15.186%	2	121	-90.547%
2025-12-15	3.4900	3.4900	3.4900	3.4900	+16.722%	1	122	-89.112%
2025-12-10	3.3000	3.3000	2.9900	2.9900	-18.082%	53	121	-87.291%
2025-12-05	3.6000	3.6500	3.6000	3.6500	-14.118%	2	174	-89.589%
2025-11-26	4.2500	4.2500	4.2500	4.2500	-9.574%	5	180	-91.059%
2025-11-17	4.1300	4.7000	4.1300	4.7000	+16.625%	74	180	-91.915%
2025-11-14	4.0600	4.0600	4.0300	4.0300	+22.121%	11	252	-90.571%
2025-11-06	3.0000	3.3100	3.0000	3.3000	+10.368%	31	261	-88.485%
2025-10-23	2.9900	2.9900	2.9900	2.9900	+19.124%	3	270	-87.291%
2025-10-20	2.6900	5.1000	2.5100	2.5100	-49.395%	14	272	-84.861%
2025-10-10	2.0900	4.9600	2.0900	4.9600	+208.075%	27	273	-92.339%
2025-10-06	2.0700	2.0700	1.6100	1.6100	-69.216%	2	249	-76.398%
2025-10-02	1.9800	5.2300	1.9800	5.2300	-3.506%	2	250	-92.734%
2025-09-30	2.0700	5.4200	2.0700	5.4200	+171.000%	2	251	-92.989%
2025-09-18	2.0000	2.0000	2.0000	2.0000	-4.762%	2	252	-81.000%
2025-09-09	2.3700	2.3700	2.1000	2.1000	-10.638%	2	252	-81.905%
2025-08-13	2.2300	2.3800	2.2300	2.3500	-8.915%	20	252	-83.830%
2025-07-25	2.5800	2.5800	2.5800	2.5800	-2.642%	2	232	-85.271%
2025-07-23	2.6500	2.6500	2.6500	2.6500	+13.248%	2	230	-85.660%
2025-07-16	2.6700	2.6700	2.3400	2.3400	-17.895%	2	228	-83.761%
2025-07-10	2.8500	2.8500	2.8500	2.8500	-5.000%	2	229	-86.667%
2025-06-27	3.6500	3.6500	3.0000	3.0000	-10.714%	2	231	-87.333%
2025-06-26	3.3600	3.3600	3.3600	3.3600	-6.407%	80	232	-88.690%
2025-06-25	3.5900	3.5900	3.5900	3.5900	-0.278%	1	152	-89.415%
2025-06-24	3.6000	3.6000	3.6000	3.6000	-37.391%	40	151	-89.444%
2025-05-20	5.7500	5.7500	5.7500	5.7500	-15.441%	10	121	-93.391%
2025-05-13	7.2000	7.2000	6.8000	6.8000	-34.741%	9	111	-94.412%
2025-05-06	10.4200	10.4200	10.4200	10.4200	+2.559%	10	111	-96.353%
2025-05-01	10.2300	10.2300	10.1300	10.1600	-10.877%	40	111	-96.260%
2025-04-23	11.4000	11.4000	11.4000	11.4000	-14.479%	1	151	-96.667%
2025-04-21	13.3300	13.3300	13.3300	13.3300	+3.413%	13	151	-97.149%
2025-04-17	13.7200	13.7200	12.8900	12.8900	-6.594%	30	151	-97.052%
2025-04-16	13.8000	13.8000	13.8000	13.8000	+9.960%	1	151	-97.246%
2025-04-15	14.3200	14.3200	12.5500	12.5500	-15.488%	50	152	-96.972%
2025-04-14	14.8500	14.8500	14.8500	14.8500	-15.481%	1	178	-97.441%
2025-04-10	17.5700	17.5700	17.5700	17.5700	-9.666%	2	178	-97.837%
2025-04-08	16.4700	19.4500	14.2000	19.4500	-2.015%	16	178	-98.046%
2025-04-07	19.0300	19.8500	17.0000	19.8500	+26.675%	134	181	-98.086%
2025-04-04	18.0700	18.3200	15.6700	15.6700	+36.261%	144	64	-97.575%
2025-03-27	11.5000	11.5000	11.5000	11.5000	-13.793%	1	18	-96.696%
2025-03-18	13.3400	13.3400	13.3400	13.3400	+4.219%	1	18	-97.151%
2025-03-11	12.8000	12.8000	12.8000	12.8000	-12.925%	1	17	-97.031%
2025-03-10	14.7000	14.7000	14.7000	14.7000	+51.546%	1	17	-97.415%
2025-03-05	9.7000	9.7000	9.7000	9.7000	-7.882%	1	17	-96.082%
2025-03-04	10.5300	10.5300	10.5300	10.5300	+9.006%	1	16	-96.391%
2025-03-03	9.6700	9.6700	9.6600	9.6600	+21.970%	5	16	-96.066%
2025-02-21	7.6800	7.9200	7.6800	7.9200	-3.415%	30	13	-95.202%
2025-01-22	8.2000	8.2000	8.2000	8.2000	-18.327%	1	11	-95.366%
2025-01-14	10.0400	10.0400	10.0400	10.0400	+11.062%	1	12	-96.215%
2024-12-16	9.0400	9.0400	9.0400	9.0400	-4.842%	1	12	-95.796%
2024-12-11	9.5000	9.5000	9.5000	9.5000	-4.905%	5	12	-96.000%
2024-12-10	9.9500	10.0500	9.9500	9.9900	+11.371%	20	10	-96.196%
2024-12-05	8.9000	8.9700	8.9000	8.9700	-14.734%	15	30	-95.764%
2024-11-26	10.5200	10.5200	10.5200	10.5200	-36.588%	1	45	-96.388%
2024-11-04	17.0500	17.1200	16.5900	16.5900	-4.104%	42	44	-97.709%
2024-11-01	17.3000	17.3000	17.3000	17.3000	+13.072%	2	6	-97.803%
2024-10-28	15.3000	15.3000	15.3000	15.3000	-1.923%	1	5	-97.516%
2024-10-24	15.6000	15.6000	15.6000	15.6000	-5.455%	1	6	-97.564%
2024-10-16	16.5000	16.5000	16.5000	16.5000	-0.602%	1	7	-97.697%
2024-10-14	16.6000	16.6000	16.6000	16.6000	-12.169%	1	7	-97.711%
2024-10-07	18.9000	18.9000	18.9000	18.9000	+3.053%	10	7	-97.989%
2024-09-27	18.3400	18.3400	18.3400	18.3400	-4.678%	2	11	-97.928%
2024-09-19	19.2400	19.2400	19.2400	19.2400	-3.559%	1	12	-98.025%
2024-09-17	19.9500	19.9500	19.9500	19.9500	-5.000%	1	11	-98.095%
2024-09-16	21.1000	21.1000	21.0000	21.0000	-1.455%	10	12	-98.190%
2024-09-12	21.3100	21.3100	21.3100	21.3100	-6.288%	1	4	-98.217%
2024-09-11	22.4000	22.7400	22.4000	22.7400	+2.432%	3	5	-98.329%
2024-09-06	22.2000	22.2000	22.2000	22.2000	+8.293%	2	4	-98.288%
2024-09-05	20.2000	20.5000	20.2000	20.5000	+4.913%	2	3	-98.146%
2024-09-04	19.5400	19.5400	19.5400	19.5400	0.000%	2	0	-98.055%