Dark

COIN20261218P95
COIN Dec 18 2026 95.00 Put (COIN261218P00095000)
option OPRA

EOD

Sep 24, 2026

0.4700-14.545%(-0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4800	0.4800	0.4400	0.4700	-14.545%	3	144	0.000%
2026-09-22	0.5800	0.6400	0.5400	0.5500	-9.836%	16	145	-14.545%
2026-09-21	0.6000	0.6100	0.5200	0.6100	-8.955%	16	140	-22.951%
2026-09-18	0.9000	0.9000	0.6700	0.6700	-56.774%	44	137	-29.851%
2026-09-16	1.3600	1.5500	1.3600	1.5500	+30.252%	6	134	-69.677%
2026-09-15	1.0600	1.1900	1.0600	1.1900	+2.586%	4	129	-60.504%
2026-09-14	1.1600	1.1600	1.1600	1.1600	+9.434%	2	127	-59.483%
2026-09-11	1.2000	1.2000	1.0600	1.0600	-26.897%	8	127	-55.660%
2026-09-10	1.4500	1.4500	1.4500	1.4500	+15.079%	6	127	-67.586%
2026-09-09	1.2300	1.2600	1.2300	1.2600	+11.504%	6	121	-62.698%
2026-09-08	1.1300	1.1300	1.1300	1.1300	+5.607%	1	120	-58.407%
2026-09-04	1.1000	1.1000	1.0300	1.0700	+0.943%	4	119	-56.075%
2026-09-03	1.0600	1.0600	1.0600	1.0600	-37.647%	6	119	-55.660%
2026-08-28	1.3000	1.7000	1.3000	1.7000	+21.429%	3	125	-72.353%
2026-08-27	1.2600	1.4000	1.2500	1.4000	-8.497%	37	122	-66.429%
2026-08-26	1.5300	1.5300	1.5300	1.5300	+0.658%	1	149	-69.281%
2026-08-25	1.5200	1.5200	1.5200	1.5200	-5.000%	1	149	-69.079%
2026-08-24	1.6500	1.6500	1.6000	1.6000	-1.840%	10	149	-70.625%
2026-08-21	1.6300	1.6300	1.6300	1.6300	-16.410%	1	149	-71.166%
2026-08-20	1.9500	1.9500	1.9500	1.9500	-16.309%	1	149	-75.897%
2026-08-19	2.5600	2.5600	2.3300	2.3300	-27.188%	4	149	-79.828%
2026-08-18	3.2000	3.2000	3.2000	3.2000	+9.589%	1	147	-85.313%
2026-08-17	2.9200	2.9200	2.9200	2.9200	-21.505%	3	146	-83.904%
2026-08-11	3.6900	3.7200	3.6300	3.7200	+4.202%	10	145	-87.366%
2026-08-10	3.7600	3.7600	3.5700	3.5700	-1.108%	36	145	-86.835%
2026-08-07	3.6100	3.6100	3.6100	3.6100	-20.833%	1	140	-86.981%
2026-08-06	4.5600	4.5600	4.5600	4.5600	+11.220%	1	140	-89.693%
2026-08-05	4.4500	4.4500	4.1000	4.1000	-15.464%	6	140	-88.537%
2026-08-04	4.8500	4.8500	4.8500	4.8500	-5.642%	1	136	-90.309%
2026-07-31	5.1400	5.1400	5.1400	5.1400	+35.979%	1	136	-90.856%
2026-07-29	3.7800	3.7800	3.7800	3.7800	+2.162%	3	135	-87.566%
2026-07-28	3.7500	3.7500	3.7000	3.7000	-5.612%	3	135	-87.297%
2026-07-27	3.9000	4.2000	3.9000	3.9200	-12.500%	5	135	-88.010%
2026-07-23	4.4800	4.4800	4.4800	4.4800	+12.000%	10	135	-89.509%
2026-07-22	4.0500	4.0900	3.9500	4.0000	+10.497%	25	145	-88.250%
2026-07-21	3.7000	3.7000	3.5000	3.6200	-30.385%	50	164	-87.017%
2026-07-17	5.2000	5.2000	5.2000	5.2000	+7.660%	1	157	-90.962%
2026-07-15	4.8300	4.8300	4.8300	4.8300	-12.182%	1	157	-90.269%
2026-07-13	5.5000	5.5000	5.5000	5.5000	-5.660%	1	158	-91.455%
2026-07-01	5.8300	5.8300	5.8300	5.8300	-19.140%	3	157	-91.938%
2026-06-30	7.2100	7.2100	7.2100	7.2100	-10.988%	2	160	-93.481%
2026-06-25	8.1000	8.1000	8.1000	8.1000	+22.727%	3	158	-94.198%
2026-06-24	6.5000	6.6000	6.5000	6.6000	+26.923%	2	155	-92.879%
2026-06-15	5.4000	5.4000	5.2000	5.2000	-22.156%	17	155	-90.962%
2026-06-12	6.7000	6.7000	6.6800	6.6800	-3.746%	2	138	-92.964%
2026-06-09	7.4200	7.4200	6.9400	6.9400	-4.670%	9	137	-93.228%
2026-06-08	7.4000	7.4400	7.2500	7.2800	-13.846%	22	128	-93.544%
2026-06-05	8.4500	8.4500	8.4500	8.4500	+80.556%	1	120	-94.438%
2026-05-29	4.6800	4.6800	4.6800	4.6800	-13.333%	10	121	-89.957%
2026-05-28	5.4000	5.4000	5.4000	5.4000	+2.857%	10	131	-91.296%
2026-05-27	5.6500	5.6500	5.2500	5.2500	+14.130%	3	132	-91.048%
2026-05-20	4.6000	4.6000	4.6000	4.6000	-1.075%	10	131	-89.783%
2026-05-19	4.6500	4.6500	4.6500	4.6500	-4.124%	4	141	-89.892%
2026-05-15	4.8500	4.8500	4.8500	4.8500	+14.118%	4	141	-90.309%
2026-05-12	4.3000	4.3000	4.2500	4.2500	-2.299%	4	141	-88.941%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-13.000%	2	140	-89.195%
2026-05-08	5.5000	5.6500	5.0000	5.0000	+14.943%	25	140	-90.600%
2026-05-07	5.0900	5.0900	4.3500	4.3500	-17.925%	2	138	-89.195%
2026-05-05	5.2000	5.3000	5.2000	5.3000	-6.526%	33	138	-91.132%
2026-05-01	5.6700	5.6700	5.6700	5.6700	-15.625%	1	105	-91.711%
2026-04-29	6.7200	6.7200	6.7200	6.7200	+13.322%	10	105	-93.006%
2026-04-23	5.9300	5.9300	5.9300	5.9300	+8.807%	2	96	-92.074%
2026-04-22	5.4500	5.4500	5.4500	5.4500	+7.921%	2	94	-91.376%
2026-04-17	5.0500	5.0500	5.0500	5.0500	-27.857%	1	93	-90.693%
2026-04-08	7.0000	7.0000	7.0000	7.0000	-20.000%	10	92	-93.286%
2026-03-31	8.7000	8.7500	8.7000	8.7500	+8.831%	2	82	-94.629%
2026-03-25	8.0300	8.0400	8.0300	8.0400	+30.732%	3	83	-94.154%
2026-03-18	6.2000	6.2000	6.1500	6.1500	+9.821%	10	83	-92.358%
2026-03-17	6.2000	6.2000	5.6000	5.6000	-16.542%	6	85	-91.607%
2026-03-13	7.3400	7.3400	6.7100	6.7100	-2.754%	5	84	-92.996%
2026-03-06	6.9000	6.9000	6.9000	6.9000	+19.377%	13	79	-93.188%
2026-03-05	5.7800	5.7800	5.7800	5.7800	-2.857%	3	89	-91.869%
2026-03-04	6.8300	6.8300	5.9500	5.9500	-21.711%	13	86	-92.101%
2026-03-02	7.6000	7.6000	7.6000	7.6000	+2.703%	4	97	-93.816%
2026-02-26	7.9000	7.9000	7.4000	7.4000	-3.268%	7	101	-93.649%
2026-02-25	8.1900	8.1900	7.6500	7.6500	-23.500%	16	118	-93.856%
2026-02-24	10.0000	10.0000	10.0000	10.0000	+12.360%	1	118	-95.300%
2026-02-20	8.9000	8.9000	8.9000	8.9000	-2.732%	1	117	-94.719%
2026-02-19	8.9200	9.3000	8.8000	9.1500	+6.768%	20	118	-94.863%
2026-02-18	8.5000	8.5700	8.5000	8.5700	-3.708%	5	109	-94.516%
2026-02-17	8.9000	8.9000	8.9000	8.9000	-6.316%	1	108	-94.719%
2026-02-13	10.5600	10.5600	9.5000	9.5000	-25.314%	21	88	-95.053%
2026-02-12	10.9800	13.1000	10.9800	12.7200	+18.106%	21	88	-96.305%
2026-02-11	10.7700	10.7700	10.7700	10.7700	-1.823%	5	74	-95.636%
2026-02-06	10.9700	10.9700	10.9700	10.9700	+34.601%	8	69	-95.716%
2026-02-04	8.1500	8.1500	8.1500	8.1500	+6.536%	4	69	-94.233%
2026-02-03	7.1300	7.6500	7.1000	7.6500	+25.205%	26	65	-93.856%
2026-02-02	6.0800	6.1100	6.0800	6.1100	+25.720%	2	40	-92.308%
2026-01-29	4.5200	4.8600	4.5200	4.8600	+14.353%	4	39	-90.329%
2026-01-28	4.2500	4.2500	4.2500	4.2500	0.000%	1	38	-88.941%
2026-01-26	4.2500	4.2500	4.2500	4.2500	+18.056%	1	37	-88.941%
2026-01-21	3.6000	3.6000	3.6000	3.6000	+4.348%	1	36	-86.944%
2026-01-15	3.4500	3.5000	3.4500	3.4500	+7.143%	11	36	-86.377%
2026-01-05	3.2200	3.2200	3.2200	3.2200	-15.263%	3	35	-85.404%
2025-12-29	3.8000	3.8000	3.8000	3.8000	-1.809%	1	38	-87.632%
2025-12-26	3.8700	3.8700	3.8700	3.8700	-4.680%	3	37	-87.855%
2025-12-17	4.1600	4.1600	4.0600	4.0600	-15.417%	2	36	-88.424%
2025-12-15	4.8000	4.8000	4.8000	4.8000	+4.121%	2	36	-90.208%
2025-11-14	4.6100	4.6100	4.6100	4.6100	+35.588%	1	38	-89.805%
2025-11-11	3.4000	3.4000	3.4000	3.4000	-2.857%	1	38	-86.176%
2025-10-22	3.5000	3.5000	3.5000	3.5000	+16.667%	10	37	-86.571%
2025-10-20	3.0000	3.0000	3.0000	3.0000	+2.740%	1	28	-84.333%
2025-10-15	2.9900	2.9900	2.9200	2.9200	-2.667%	2	28	-83.904%
2025-10-14	3.0000	3.0000	3.0000	3.0000	+20.000%	10	28	-84.333%
2025-09-23	2.5000	2.5000	2.5000	2.5000	-13.194%	1	19	-81.200%
2025-08-25	2.8000	2.9000	2.8000	2.8800	-19.553%	12	18	-83.681%
2025-08-05	3.5800	3.5800	3.5800	3.5800	+23.448%	1	20	-86.872%
2025-07-17	3.0000	3.0000	2.9000	2.9000	-25.641%	2	20	-83.793%
2025-07-07	3.9000	3.9000	3.9000	3.9000	-2.500%	2	19	-87.949%
2025-07-01	4.0000	4.0000	4.0000	4.0000	+1.266%	1	20	-88.250%
2025-06-24	3.9500	3.9500	3.9500	3.9500	-38.665%	1	21	-88.101%
2025-05-16	6.4400	6.4400	6.4400	6.4400	-7.205%	4	21	-92.702%
2025-05-13	7.8400	7.8400	6.9400	6.9400	-40.633%	9	20	-93.228%
2025-05-01	11.6900	11.6900	11.6900	11.6900	-37.386%	1	21	-95.979%
2025-04-10	18.6700	18.6700	18.6700	18.6700	-1.995%	2	22	-97.483%
2025-04-04	19.0500	19.0500	19.0500	19.0500	+26.075%	2	22	-97.533%
2025-03-28	15.1100	15.1100	15.1100	15.1100	+25.394%	2	21	-96.889%
2025-03-26	12.0500	12.0500	12.0500	12.0500	+3.969%	10	20	-96.100%
2025-03-25	11.5900	11.5900	11.5900	11.5900	-18.380%	1	30	-95.945%
2025-03-19	14.2000	14.2000	14.2000	14.2000	-5.333%	1	29	-96.690%
2025-03-12	14.5900	15.0000	14.5900	15.0000	+39.276%	11	30	-96.867%
2025-03-06	10.7700	10.7700	10.7700	10.7700	-1.193%	1	18	-95.636%
2025-02-27	10.9000	10.9000	10.9000	10.9000	+22.472%	1	18	-95.688%
2025-02-21	8.9000	8.9000	8.9000	8.9000	+11.950%	10	19	-94.719%
2025-02-13	7.9500	7.9500	7.9500	7.9500	-24.858%	3	19	-94.088%
2025-01-14	10.5800	10.5800	10.5800	10.5800	-1.121%	1	22	-95.558%
2025-01-07	10.7000	10.7000	10.7000	10.7000	-7.118%	1	23	-95.607%
2024-12-20	11.6400	11.6400	11.5200	11.5200	+9.714%	5	24	-95.920%
2024-12-18	10.5000	10.5000	10.5000	10.5000	-1.316%	1	19	-95.524%
2024-12-11	10.6400	10.7900	10.0500	10.6400	-4.403%	24	20	-95.583%
2024-12-10	11.0300	11.1500	11.0300	11.1300	+12.424%	15	44	-95.777%
2024-12-05	9.8000	9.9000	9.8000	9.9000	-12.389%	17	59	-95.253%
2024-11-25	11.9900	12.0400	11.3000	11.3000	+0.444%	8	76	-95.841%
2024-11-18	11.2100	11.2500	11.2100	11.2500	+7.143%	3	81	-95.822%
2024-11-11	10.5000	10.5000	10.5000	10.5000	-43.028%	1	78	-95.524%
2024-11-04	18.8700	18.9300	18.3200	18.4300	+6.225%	63	77	-97.450%
2024-10-25	17.0000	17.3500	17.0000	17.3500	-6.317%	4	14	-97.291%
2024-10-16	18.5200	18.5200	18.5200	18.5200	-5.751%	1	14	-97.462%
2024-10-14	19.2100	19.6500	19.0000	19.6500	-2.481%	12	14	-97.608%
2024-10-11	20.3300	20.3300	20.1500	20.1500	-4.728%	22	23	-97.667%
2024-10-08	21.1500	21.1500	21.1500	21.1500	+11.316%	1	14	-97.778%
2024-09-27	20.3500	20.3500	19.0000	19.0000	-8.698%	4	13	-97.526%
2024-09-26	20.8100	20.8100	20.8100	20.8100	-0.905%	1	15	-97.741%
2024-09-20	21.0000	21.0000	21.0000	21.0000	-7.489%	4	16	-97.762%
2024-09-18	22.7000	22.7000	22.7000	22.7000	-3.404%	1	18	-97.930%
2024-09-12	23.8500	23.8500	23.5000	23.5000	-4.277%	2	19	-98.000%
2024-09-09	24.2000	24.5500	24.2000	24.5500	-1.800%	2	21	-98.086%
2024-09-06	22.7800	25.0000	22.7800	25.0000	+11.857%	10	21	-98.120%
2024-09-05	22.3500	22.3500	22.3500	22.3500	+0.903%	1	16	-97.897%
2024-09-04	21.5000	22.1500	21.5000	22.1500	+12.437%	3	15	-97.878%
2024-08-29	19.7500	19.7500	19.7000	19.7000	-3.667%	3	12	-97.614%
2024-08-28	20.4500	20.4500	20.4500	20.4500	+5.959%	1	13	-97.702%
2024-08-27	19.3000	19.3000	19.3000	19.3000	-3.741%	2	12	-97.565%
2024-08-21	20.0500	20.0500	20.0500	20.0500	+0.250%	1	11	-97.656%
2024-08-20	19.7500	20.0000	19.6500	20.0000	+3.896%	3	10	-97.650%
2024-08-15	19.2500	19.2500	19.2500	19.2500	-6.098%	1	11	-97.558%
2024-08-14	20.5000	20.5000	20.5000	20.5000	-0.243%	1	12	-97.707%
2024-08-13	20.1000	20.6500	20.1000	20.5500	-1.675%	3	11	-97.713%
2024-08-12	21.2000	21.2000	20.9000	20.9000	-4.566%	7	11	-97.751%
2024-08-08	21.9000	21.9000	21.9000	21.9000	-7.867%	2	7	-97.854%
2024-08-07	21.5500	23.7700	21.5500	23.7700	+5.785%	7	5	-98.023%
2024-08-06	22.4700	22.4700	22.4700	22.4700	0.000%	2	0	-97.908%