Dark

COIN20261016P105
COIN Oct 16 2026 105.00 Put (COIN261016P00105000)
option OPRA

EOD

Sep 24, 2026

0.06000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1500	0.0600	0.0600	0.000%	18	3,863	0.000%
2026-09-23	0.0400	0.1200	0.0400	0.0600	-14.286%	15	3,861	0.000%
2026-09-22	0.0700	0.1200	0.0700	0.0700	-36.364%	14	3,870	-14.286%
2026-09-21	0.1600	0.1600	0.0800	0.1100	-31.250%	20	3,870	-45.455%
2026-09-18	0.0800	0.1600	0.0300	0.1600	+33.333%	3,569	3,870	-62.500%
2026-09-17	0.1200	0.1300	0.1200	0.1200	-42.857%	5	893	-50.000%
2026-09-16	0.1900	0.2500	0.1900	0.2100	-16.000%	30	894	-71.429%
2026-09-15	0.2200	0.3400	0.2000	0.2500	+56.250%	33	890	-76.000%
2026-09-14	0.2400	0.2400	0.1600	0.1600	-15.789%	15	883	-62.500%
2026-09-11	0.1900	0.1900	0.1900	0.1900	-20.833%	5	888	-68.421%
2026-09-10	0.2500	0.2700	0.2300	0.2400	-35.135%	16	888	-75.000%
2026-09-09	0.4700	0.4700	0.2600	0.3700	+42.308%	7	883	-83.784%
2026-09-08	0.2600	0.2600	0.2400	0.2600	-3.704%	22	877	-76.923%
2026-09-04	0.2100	0.2700	0.1200	0.2700	+22.727%	37	872	-77.778%
2026-09-03	0.2400	0.2400	0.1800	0.2200	-33.333%	24	872	-72.727%
2026-09-02	0.2900	0.3300	0.2900	0.3300	-56.000%	9	871	-81.818%
2026-09-01	0.2700	0.7500	0.2700	0.7500	+167.857%	14	864	-92.000%
2026-08-31	0.3100	0.3100	0.2000	0.2800	-24.324%	20	865	-78.571%
2026-08-28	0.3700	0.3700	0.3000	0.3700	-5.128%	18	852	-83.784%
2026-08-27	0.3400	0.6200	0.3200	0.3900	-7.143%	193	856	-84.615%
2026-08-26	0.4200	0.5600	0.4200	0.4200	+16.667%	14	673	-85.714%
2026-08-25	0.4800	0.5300	0.3500	0.3600	-28.000%	49	677	-83.333%
2026-08-24	0.4900	0.5300	0.4200	0.5000	+4.167%	7	679	-88.000%
2026-08-21	0.6300	0.7000	0.4700	0.4800	-31.429%	44	674	-87.500%
2026-08-20	0.8400	0.9300	0.7000	0.7000	-28.571%	67	667	-91.429%
2026-08-19	1.2500	1.2500	0.8800	0.9800	-38.750%	25	668	-93.878%
2026-08-18	1.4500	1.6000	1.4000	1.6000	+21.212%	4	666	-96.250%
2026-08-17	1.3300	1.3400	1.3200	1.3200	-8.966%	7	665	-95.455%
2026-08-14	1.5000	1.5800	1.2800	1.4500	-14.201%	56	667	-95.862%
2026-08-13	1.5000	1.6900	1.5000	1.6900	+2.424%	14	627	-96.450%
2026-08-12	1.6500	1.6500	1.6500	1.6500	-18.317%	1	614	-96.364%
2026-08-11	1.8100	2.0200	1.8100	2.0200	+1.000%	7	614	-97.030%
2026-08-10	2.0400	2.1000	2.0000	2.0000	+3.093%	8	614	-97.000%
2026-08-07	2.4400	2.4400	1.9400	1.9400	-28.938%	61	609	-96.907%
2026-08-06	2.6400	2.7500	2.6300	2.7300	-1.444%	7	557	-97.802%
2026-08-04	3.0500	3.0500	2.7700	2.7700	-13.438%	14	558	-97.834%
2026-08-03	3.6400	3.6400	2.8300	3.2000	-7.246%	171	550	-98.125%
2026-07-31	3.6200	4.3500	2.8500	3.4500	+34.241%	47	406	-98.261%
2026-07-30	2.5800	2.5800	2.5700	2.5700	-3.019%	15	389	-97.665%
2026-07-29	2.3000	2.6500	2.3000	2.6500	0.000%	2	383	-97.736%
2026-07-27	2.8600	2.9500	2.6500	2.6500	-15.335%	75	382	-97.736%
2026-07-24	3.3400	3.6900	3.1300	3.1300	-3.692%	134	405	-98.083%
2026-07-23	3.3000	3.4300	3.0900	3.2500	+18.182%	97	288	-98.154%
2026-07-22	2.7500	2.7500	2.7500	2.7500	+19.565%	1	297	-97.818%
2026-07-21	2.7000	2.9700	2.3000	2.3000	-34.659%	6	297	-97.391%
2026-07-20	3.7500	3.7500	3.5200	3.5200	-12.000%	6	298	-98.295%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+14.943%	30	298	-98.500%
2026-07-16	3.4800	3.4800	3.4800	3.4800	-15.328%	12	298	-98.276%
2026-07-14	4.1100	4.1100	4.1100	4.1100	-2.143%	2	286	-98.540%
2026-07-13	4.1000	4.2000	4.0000	4.2000	-19.231%	6	284	-98.571%
2026-07-01	5.2000	5.2000	5.2000	5.2000	-20.000%	1	281	-98.846%
2026-06-30	6.1000	6.5000	6.1000	6.5000	-4.130%	8	280	-99.077%
2026-06-26	6.8500	6.8500	6.7800	6.7800	-1.453%	2	274	-99.115%
2026-06-25	6.8800	6.8800	6.8800	6.8800	+11.870%	5	274	-99.128%
2026-06-24	5.6000	6.1500	5.5500	6.1500	+29.474%	19	269	-99.024%
2026-06-23	4.7500	4.7500	4.7500	4.7500	+28.726%	1	258	-98.737%
2026-06-22	3.6200	3.6900	3.6200	3.6900	-18.000%	2	257	-98.374%
2026-06-18	4.5000	4.5000	4.5000	4.5000	+7.656%	1	257	-98.667%
2026-06-17	4.0000	4.1800	4.0000	4.1800	+4.500%	3	257	-98.565%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-30.070%	1	257	-98.500%
2026-06-12	5.2500	6.0000	5.2300	5.7200	-2.886%	82	257	-98.951%
2026-06-11	6.3500	6.8500	5.8900	5.8900	-1.174%	33	233	-98.981%
2026-06-10	6.3900	6.3900	5.9600	5.9600	-10.645%	10	244	-98.993%
2026-06-09	6.0000	6.6700	5.7500	6.6700	+13.629%	35	254	-99.100%
2026-06-08	6.8000	7.0100	5.8600	5.8700	-17.324%	23	266	-98.978%
2026-06-05	5.9000	7.1000	5.9000	7.1000	+21.368%	15	283	-99.155%
2026-06-04	5.4700	5.8500	4.7300	5.8500	+1.739%	30	282	-98.974%
2026-06-03	5.2500	5.8000	5.2500	5.7500	+21.053%	19	282	-98.957%
2026-06-02	4.9500	4.9500	4.5500	4.7500	+10.465%	24	283	-98.737%
2026-06-01	4.0500	4.3000	3.8000	4.3000	+16.216%	28	259	-98.605%
2026-05-29	3.8400	3.8400	3.7000	3.7000	-13.953%	5	242	-98.378%
2026-05-28	4.7000	4.7000	4.2900	4.3000	-5.702%	6	238	-98.605%
2026-05-27	4.5900	4.5900	4.3500	4.5600	+7.294%	12	232	-98.684%
2026-05-26	4.3000	4.3500	3.8000	4.2500	+6.250%	12	220	-98.588%
2026-05-22	4.0000	4.0000	3.8500	4.0000	+6.667%	17	191	-98.500%
2026-05-20	3.6700	3.7500	3.6000	3.7500	-12.791%	20	191	-98.400%
2026-05-19	4.3000	4.3000	4.3000	4.3000	-2.715%	5	147	-98.605%
2026-05-18	4.1000	4.4200	4.1000	4.4200	+8.600%	19	147	-98.643%
2026-05-15	3.7200	4.0700	3.6700	4.0700	+26.791%	19	147	-98.526%
2026-05-14	3.3700	3.3700	3.1100	3.2100	-12.055%	23	130	-98.131%
2026-05-13	3.5000	3.6500	2.8800	3.6500	+11.621%	8	89	-98.356%
2026-05-12	3.5000	3.5000	3.2500	3.2700	+3.810%	14	89	-98.165%
2026-05-11	3.1500	3.1500	3.1500	3.1500	-24.096%	1	89	-98.095%
2026-05-06	4.1500	4.1500	4.1500	4.1500	-17.000%	1	88	-98.554%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-5.660%	1	88	-98.800%
2026-04-30	5.3000	5.3000	5.3000	5.3000	-12.397%	52	88	-98.868%
2026-04-29	6.3500	6.3500	6.0500	6.0500	+38.444%	13	40	-99.008%
2026-04-20	4.3700	4.3700	4.3700	4.3700	-44.331%	1	27	-98.627%
2026-04-06	7.8500	7.8500	7.8500	7.8500	-21.891%	1	26	-99.236%
2026-03-30	10.0500	10.0500	10.0500	10.0500	+0.500%	8	25	-99.403%
2026-03-27	10.0000	10.0000	10.0000	10.0000	+66.667%	17	17	-99.400%
2026-03-23	6.0300	6.0300	6.0000	6.0000	0.000%	2	1	-99.000%