Dark

COIN20261016P100
COIN Oct 16 2026 100.00 Put (COIN261016P00100000)
option OPRA

EOD

Sep 24, 2026

0.0800-55.556%(-0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1500	0.0800	0.0800	-55.556%	6	998	0.000%
2026-09-23	0.1800	0.1800	0.1800	0.1800	+350.000%	1	998	-55.556%
2026-09-22	0.0900	0.0900	0.0400	0.0400	-42.857%	15	997	+100.000%
2026-09-21	0.0900	0.1100	0.0700	0.0700	-12.500%	19	1,007	+14.286%
2026-09-18	0.1200	0.1500	0.0600	0.0800	-42.857%	83	1,004	0.000%
2026-09-17	0.1400	0.1800	0.1400	0.1400	-26.316%	7	1,012	-42.857%
2026-09-16	0.1800	0.2000	0.1700	0.1900	0.000%	104	1,007	-57.895%
2026-09-15	0.2000	0.3500	0.1300	0.1900	+46.154%	23	974	-57.895%
2026-09-14	0.1900	0.2300	0.1300	0.1300	-23.529%	120	959	-38.462%
2026-09-11	0.2800	0.2800	0.1500	0.1700	-10.526%	79	945	-52.941%
2026-09-10	0.2800	0.2800	0.1900	0.1900	-5.000%	3	884	-57.895%
2026-09-09	0.2700	0.2700	0.1600	0.2000	0.000%	3	884	-60.000%
2026-09-08	0.3000	0.3000	0.1800	0.2000	-23.077%	103	885	-60.000%
2026-09-04	0.1900	0.2600	0.1800	0.2600	+73.333%	29	821	-69.231%
2026-09-03	0.2900	0.3000	0.1500	0.1500	-34.783%	79	821	-46.667%
2026-09-02	0.2400	0.2600	0.2000	0.2300	-4.167%	36	795	-65.217%
2026-09-01	0.2900	0.2900	0.2200	0.2400	-20.000%	69	799	-66.667%
2026-08-31	0.2500	0.3000	0.1600	0.3000	+3.448%	50	792	-73.333%
2026-08-28	0.3100	0.3100	0.2300	0.2900	+26.087%	68	799	-72.414%
2026-08-27	0.2900	0.3700	0.2200	0.2300	-25.806%	199	799	-65.217%
2026-08-26	0.2900	0.4000	0.2900	0.3100	+10.714%	33	796	-74.194%
2026-08-25	0.3500	0.3900	0.2800	0.2800	-48.148%	115	813	-71.429%
2026-08-24	0.3400	0.5400	0.3400	0.5400	+38.462%	103	823	-85.185%
2026-08-21	0.3400	0.6100	0.3200	0.3900	-29.091%	150	809	-79.487%
2026-08-20	0.5600	0.5900	0.4000	0.5500	-23.611%	80	794	-85.455%
2026-08-19	0.8100	0.8200	0.6500	0.7200	-27.273%	260	851	-88.889%
2026-08-18	1.0200	1.1300	0.9600	0.9900	0.000%	131	659	-91.919%
2026-08-17	1.0000	1.0000	0.9200	0.9900	-1.980%	222	650	-91.919%
2026-08-14	1.0900	1.1800	0.9800	1.0100	+1.000%	235	582	-92.079%
2026-08-13	1.1500	1.2500	1.0000	1.0000	-23.077%	43	424	-92.000%
2026-08-12	1.3400	1.3400	1.3000	1.3000	-12.162%	31	401	-93.846%
2026-08-11	1.4000	1.4800	1.3300	1.4800	+8.029%	106	382	-94.595%
2026-08-10	1.3000	1.5100	1.3000	1.3700	-4.861%	62	374	-94.161%
2026-08-07	2.0600	2.0600	1.4400	1.4400	-27.273%	46	346	-94.444%
2026-08-06	2.1500	2.1500	1.9500	1.9800	+3.125%	51	361	-95.960%
2026-08-05	2.1000	2.1000	1.9000	1.9200	-10.698%	108	361	-95.833%
2026-08-04	2.3300	2.4300	2.1000	2.1500	-12.245%	31	363	-96.279%
2026-08-03	2.8000	2.8000	2.2300	2.4500	+2.083%	13	358	-96.735%
2026-07-31	3.0000	3.1000	2.3300	2.4000	+29.730%	54	363	-96.667%
2026-07-30	2.1300	2.3000	1.8500	1.8500	-19.565%	117	344	-95.676%
2026-07-29	1.8500	2.3000	1.8500	2.3000	+15.000%	9	337	-96.522%
2026-07-28	2.1000	2.2000	1.8700	2.0000	+3.627%	8	337	-96.000%
2026-07-27	2.0000	2.5500	1.9300	1.9300	-23.108%	45	339	-95.855%
2026-07-24	2.5900	2.9400	2.5100	2.5100	+3.719%	119	378	-96.813%
2026-07-23	2.7000	2.7000	2.3800	2.4200	+10.000%	57	367	-96.694%
2026-07-22	2.0300	2.2000	1.9500	2.2000	+13.402%	12	335	-96.364%
2026-07-21	2.4600	2.4600	1.8500	1.9400	-28.413%	53	327	-95.876%
2026-07-20	3.1500	3.1700	2.6500	2.7100	-17.378%	11	304	-97.048%
2026-07-17	3.3000	3.3500	2.8900	3.2800	+18.412%	29	303	-97.561%
2026-07-16	2.7700	2.7700	2.7700	2.7700	+1.095%	1	302	-97.112%
2026-07-15	2.7400	2.7400	2.7400	2.7400	-15.692%	1	302	-97.080%
2026-07-14	3.2400	3.2500	3.2400	3.2500	-4.412%	4	302	-97.538%
2026-07-13	3.4000	3.4000	3.4000	3.4000	+13.333%	1	300	-97.647%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-13.545%	1	301	-97.333%
2026-07-09	3.5000	3.5500	3.3500	3.4700	-4.932%	13	301	-97.695%
2026-07-08	3.2500	3.6500	3.2500	3.6500	+14.063%	3	299	-97.808%
2026-07-06	3.1800	3.2000	3.1800	3.2000	-1.538%	3	298	-97.500%
2026-07-02	3.2500	3.2500	3.2500	3.2500	-12.162%	1	297	-97.538%
2026-07-01	4.7800	4.7800	3.6600	3.7000	-31.481%	51	297	-97.838%
2026-06-30	5.1500	5.5700	5.1500	5.4000	+11.340%	28	279	-98.519%
2026-06-29	4.8500	4.8500	4.8500	4.8500	-3.960%	1	272	-98.351%
2026-06-26	5.0700	5.1500	5.0500	5.0500	-10.935%	17	272	-98.416%
2026-06-25	4.9000	5.8500	4.9000	5.6700	+18.125%	10	269	-98.589%
2026-06-24	4.6000	4.8000	4.6000	4.8000	+28.000%	7	262	-98.333%
2026-06-23	3.7500	3.7500	3.7500	3.7500	+23.355%	1	256	-97.867%
2026-06-22	3.0000	3.0500	2.9000	3.0400	-12.139%	148	255	-97.368%
2026-06-16	3.4000	3.4600	3.4000	3.4600	+1.765%	21	182	-97.688%
2026-06-15	3.8500	3.8500	3.4000	3.4000	-28.721%	23	187	-97.647%
2026-06-12	4.7400	4.8200	4.7300	4.7700	-10.338%	237	186	-98.323%
2026-06-08	5.3000	5.3300	5.3000	5.3200	-21.765%	8	274	-98.496%
2026-06-05	5.8500	6.8000	5.8500	6.8000	+45.923%	12	271	-98.824%
2026-06-04	4.6600	4.6600	4.6600	4.6600	+2.418%	1	261	-98.283%
2026-06-03	4.1500	4.5500	4.1500	4.5500	+9.639%	3	261	-98.242%
2026-06-02	4.1500	4.1500	3.7200	4.1500	+9.788%	16	258	-98.072%
2026-05-27	3.7800	3.7800	3.7800	3.7800	+8.000%	1	257	-97.884%
2026-05-26	3.4300	3.5000	3.4300	3.5000	+7.362%	3	257	-97.714%
2026-05-19	3.2600	3.2600	3.2600	3.2600	-11.892%	1	254	-97.546%
2026-05-18	3.6500	3.7000	3.6500	3.7000	+6.628%	12	261	-97.838%
2026-05-15	3.2000	3.4700	3.2000	3.4700	+30.451%	2	261	-97.695%
2026-05-14	2.7300	2.7300	2.6600	2.6600	-22.899%	3	262	-96.992%
2026-05-13	3.1000	3.4500	3.1000	3.4500	+11.290%	46	233	-97.681%
2026-05-12	2.3600	3.1000	2.3600	3.1000	+14.815%	5	233	-97.419%
2026-05-11	2.8400	3.0500	2.7000	2.7000	-14.013%	3	233	-97.037%
2026-05-08	5.5000	5.5000	3.1200	3.1400	-15.135%	11	232	-97.452%
2026-05-07	3.6000	3.8000	3.6000	3.7000	-28.846%	11	225	-97.838%
2026-04-29	5.5000	5.5000	5.0000	5.2000	+39.410%	24	222	-98.462%
2026-04-20	3.7300	3.7300	3.7300	3.7300	-5.330%	1	207	-97.855%
2026-04-17	4.0000	4.0500	3.9400	3.9400	-16.170%	292	207	-97.970%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-8.738%	2	16	-98.298%
2026-04-15	5.1500	5.1500	5.1500	5.1500	+0.980%	1	14	-98.447%
2026-04-14	5.2500	5.2500	5.1000	5.1000	-19.176%	7	15	-98.431%
2026-04-13	6.3100	6.3100	6.3100	6.3100	+3.443%	10	13	-98.732%
2026-04-09	6.1000	6.1000	6.1000	6.1000	+8.348%	1	6	-98.689%
2026-04-08	5.3000	5.6300	5.3000	5.6300	-21.259%	2	5	-98.579%
2026-04-02	7.4000	7.4000	7.1500	7.1500	-20.556%	2	3	-98.881%
2026-03-27	9.0000	9.0000	9.0000	9.0000	+31.579%	1	3	-99.111%
2026-03-25	6.8400	6.8400	6.8400	6.8400	+4.427%	1	3	-98.830%
2026-03-24	6.4500	6.5500	6.4500	6.5500	+44.273%	2	2	-98.779%
2026-03-17	4.5400	4.5400	4.5400	4.5400	0.000%	1	1	-98.238%