Dark

COIN20261016P125
COIN Oct 16 2026 125.00 Put (COIN261016P00125000)
option OPRA

EOD

Sep 24, 2026

0.1500+36.364%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1500	0.1500	0.1500	+36.364%	2	836	0.000%
2026-09-23	0.1500	0.1700	0.1100	0.1100	-21.429%	13	836	+36.364%
2026-09-22	0.2300	0.2300	0.1400	0.1400	-22.222%	3	840	+7.143%
2026-09-21	0.2400	0.2500	0.0600	0.1800	-21.739%	13	841	-16.667%
2026-09-18	0.3500	0.3500	0.1900	0.2300	-54.000%	242	843	-34.783%
2026-09-17	0.7800	0.7800	0.4300	0.5000	-50.495%	80	649	-70.000%
2026-09-16	0.6700	1.1800	0.6700	1.0100	+31.169%	177	600	-85.149%
2026-09-15	0.6500	1.0200	0.5800	0.7700	+83.333%	148	619	-80.519%
2026-09-14	0.5100	0.5500	0.4000	0.4200	-50.000%	48	540	-64.286%
2026-09-11	0.8500	0.8500	0.6100	0.8400	-5.618%	38	549	-82.143%
2026-09-10	1.0200	1.0300	0.8500	0.8900	+7.229%	55	558	-83.146%
2026-09-09	0.8200	0.8400	0.7100	0.8300	+5.063%	14	553	-81.928%
2026-09-08	0.8400	0.8600	0.7700	0.7900	+9.722%	33	552	-81.013%
2026-09-04	0.7600	0.8300	0.6000	0.7200	+22.034%	45	570	-79.167%
2026-09-03	0.7900	0.8200	0.5700	0.5900	-36.559%	54	570	-74.576%
2026-09-02	1.1500	1.1700	0.9300	0.9300	-16.964%	53	573	-83.871%
2026-09-01	0.9200	1.2000	0.9200	1.1200	+36.585%	61	578	-86.607%
2026-08-31	1.1200	1.1200	0.7800	0.8200	-31.667%	53	551	-81.707%
2026-08-28	0.7500	1.3500	0.7500	1.2000	+29.032%	72	555	-87.500%
2026-08-27	1.0400	1.0600	0.8100	0.9300	-24.390%	31	512	-83.871%
2026-08-26	1.3300	1.4000	1.1700	1.2300	+6.034%	459	517	-87.805%
2026-08-25	1.5500	1.6200	0.9500	1.1600	-27.500%	95	710	-87.069%
2026-08-24	1.3700	1.6000	1.2700	1.6000	+3.896%	76	708	-90.625%
2026-08-21	1.8900	1.9500	1.4000	1.5400	-34.468%	120	726	-90.260%
2026-08-20	2.6000	2.6700	2.1000	2.3500	-32.471%	59	753	-93.617%
2026-08-19	4.8500	4.8500	2.9800	3.4800	-36.727%	320	776	-95.690%
2026-08-18	5.0000	5.5000	4.7000	5.5000	+19.565%	25	739	-97.273%
2026-08-17	4.7800	4.7800	4.3500	4.6000	-8.000%	41	727	-96.739%
2026-08-14	5.0000	5.4000	4.8000	5.0000	+9.890%	60	708	-97.000%
2026-08-13	5.3500	5.5500	4.5500	4.5500	-17.273%	27	682	-96.703%
2026-08-12	5.3500	5.8000	5.3500	5.5000	-9.836%	57	674	-97.273%
2026-08-11	6.0200	6.1000	5.5000	6.1000	+0.826%	20	632	-97.541%
2026-08-10	6.3300	6.3300	5.8500	6.0500	+6.140%	90	624	-97.521%
2026-08-07	6.1900	6.1900	5.5900	5.7000	-22.554%	91	616	-97.368%
2026-08-06	7.2500	7.4300	7.2500	7.3600	+6.358%	5	619	-97.962%
2026-08-05	7.4800	7.4800	6.9200	6.9200	-6.233%	4	621	-97.832%
2026-08-04	8.3300	8.3500	7.3800	7.3800	+3.506%	19	621	-97.967%
2026-08-03	9.2900	9.2900	7.1300	7.1300	-14.406%	18	620	-97.896%
2026-07-31	9.7000	10.4400	7.5000	8.3300	+42.393%	85	614	-98.199%
2026-07-28	6.4000	6.4000	5.8500	5.8500	-0.847%	26	555	-97.436%
2026-07-27	6.1000	6.1000	5.9000	5.9000	-20.054%	3	555	-97.458%
2026-07-24	8.3100	8.3100	7.3800	7.3800	-1.600%	5	556	-97.967%
2026-07-23	7.5000	7.5000	7.5000	7.5000	+11.111%	1	554	-98.000%
2026-07-22	6.3500	6.7500	6.3500	6.7500	+20.536%	3	554	-97.778%
2026-07-21	6.0500	6.0500	5.1500	5.6000	-32.934%	11	553	-97.321%
2026-07-20	8.3500	8.3500	8.3500	8.3500	-0.595%	2	555	-98.204%
2026-07-17	8.4000	8.4000	8.4000	8.4000	+7.006%	6	557	-98.214%
2026-07-16	8.2500	8.2800	7.8500	7.8500	+9.028%	8	558	-98.089%
2026-07-15	7.2000	7.2100	7.1000	7.2000	-14.793%	555	558	-97.917%
2026-07-14	9.2500	9.2500	8.4500	8.4500	-3.759%	11	172	-98.225%
2026-07-13	8.8600	8.8600	8.7800	8.7800	+9.750%	13	179	-98.292%
2026-07-10	8.0000	8.0000	8.0000	8.0000	-10.515%	1	192	-98.125%
2026-07-09	9.6000	9.6000	8.9400	8.9400	-0.667%	12	192	-98.322%
2026-07-08	9.3000	9.7000	9.0000	9.0000	-3.949%	25	192	-98.333%
2026-07-01	9.8000	9.8000	9.3700	9.3700	-26.220%	17	188	-98.399%
2026-06-30	12.7000	12.7000	12.7000	12.7000	+3.928%	10	171	-98.819%
2026-06-26	12.2200	12.2200	12.2200	12.2200	-6.432%	2	167	-98.773%
2026-06-25	12.6400	13.0600	12.6400	13.0600	+11.911%	6	169	-98.851%
2026-06-24	12.2600	12.2600	11.6700	11.6700	+21.563%	6	174	-98.715%
2026-06-23	9.4000	9.6000	9.4000	9.6000	+2.674%	8	175	-98.438%
2026-06-18	8.8000	9.3500	8.3200	9.3500	+8.218%	11	163	-98.396%
2026-06-17	8.2000	8.6500	7.8000	8.6400	+8.000%	21	163	-98.264%
2026-06-16	8.0000	8.0000	8.0000	8.0000	+2.828%	1	163	-98.125%
2026-06-15	9.0000	9.0000	7.7800	7.7800	-28.229%	14	163	-98.072%
2026-06-12	10.2000	10.9000	10.2000	10.8400	-14.980%	33	165	-98.616%
2026-06-11	12.0000	12.7500	12.0000	12.7500	-0.778%	5	146	-98.824%
2026-06-10	11.6100	12.8500	11.6100	12.8500	+0.863%	4	141	-98.833%
2026-06-09	12.8900	12.8900	12.7000	12.7400	-13.333%	4	141	-98.823%
2026-06-05	13.4000	14.7000	13.4000	14.7000	+32.432%	13	138	-98.980%
2026-06-04	10.8000	11.1000	10.8000	11.1000	+4.717%	34	125	-98.649%
2026-06-03	10.5500	10.6000	10.5500	10.6000	+24.706%	9	140	-98.585%
2026-06-01	8.3500	8.5000	8.3500	8.5000	+17.241%	2	131	-98.235%
2026-05-29	7.2500	7.2500	7.2500	7.2500	-7.051%	3	130	-97.931%
2026-05-28	8.9000	8.9000	7.8000	7.8000	-9.302%	36	133	-98.077%
2026-05-27	8.8500	8.8500	8.6000	8.6000	+16.531%	10	145	-98.256%
2026-05-26	7.3800	7.3800	7.3800	7.3800	-0.806%	10	143	-97.967%
2026-05-22	7.2900	7.4400	7.1800	7.4400	+0.135%	20	148	-97.984%
2026-05-21	7.4300	7.4300	7.4300	7.4300	+7.681%	1	147	-97.981%
2026-05-20	7.0000	7.0000	6.9000	6.9000	-4.959%	9	147	-97.826%
2026-05-19	7.2600	7.2600	7.2600	7.2600	-11.138%	2	140	-97.934%
2026-05-18	8.0000	8.1700	8.0000	8.1700	+7.784%	2	140	-98.164%
2026-05-15	7.5800	7.5800	7.5800	7.5800	+4.121%	1	140	-98.021%
2026-05-08	7.3000	7.3000	7.2800	7.2800	-5.455%	6	139	-97.940%
2026-05-05	7.7000	7.7000	7.7000	7.7000	+1.050%	1	134	-98.052%
2026-05-04	7.6200	7.6200	7.6200	7.6200	-11.292%	1	134	-98.031%
2026-05-01	8.5900	8.5900	8.5900	8.5900	-8.811%	1	134	-98.254%
2026-04-30	9.4200	9.4200	9.4200	9.4200	-11.132%	1	134	-98.408%
2026-04-29	10.5900	10.6000	10.5900	10.6000	+23.256%	2	135	-98.585%
2026-04-27	8.5000	8.7500	8.5000	8.6000	0.000%	69	135	-98.256%
2026-04-24	8.6000	8.6000	8.6000	8.6000	+8.176%	23	67	-98.256%
2026-04-17	7.9500	7.9500	7.9500	7.9500	-15.245%	3	51	-98.113%
2026-04-16	9.3800	9.3800	9.3800	9.3800	-5.253%	1	48	-98.401%
2026-04-15	9.9000	9.9000	9.9000	9.9000	-5.714%	1	49	-98.485%
2026-04-14	10.5000	10.5000	10.5000	10.5000	-16.000%	1	48	-98.571%
2026-04-13	12.7500	12.7500	12.5000	12.5000	-2.344%	22	48	-98.800%
2026-04-09	13.4500	13.5500	12.8000	12.8000	+8.936%	24	37	-98.828%
2026-04-08	11.0600	11.7500	11.0600	11.7500	-18.966%	5	28	-98.723%
2026-04-07	14.5000	14.6000	14.3500	14.5000	+9.765%	18	25	-98.966%
2026-04-06	13.5500	13.5500	13.2100	13.2100	-2.509%	10	19	-98.864%
2026-04-01	14.0000	14.0000	13.5500	13.5500	-8.877%	8	13	-98.893%
2026-03-31	14.8700	14.8700	14.8700	14.8700	-12.529%	1	7	-98.991%
2026-03-27	17.2500	17.2500	17.0000	17.0000	+48.472%	7	6	-99.118%
2026-03-24	11.4500	11.4500	11.4500	11.4500	+29.233%	1	2	-98.690%
2026-03-17	8.8600	8.8600	8.8600	8.8600	-18.341%	1	2	-98.307%
2026-03-13	10.5500	10.8500	10.5500	10.8500	0.000%	2	1	-98.618%