Dark

COIN20261016P130
COIN Oct 16 2026 130.00 Put (COIN261016P00130000)
option OPRA

EOD

Sep 24, 2026

0.16000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1700	0.1500	0.1600	0.000%	3	1,891	0.000%
2026-09-23	0.1800	0.2200	0.1400	0.1600	-15.789%	40	1,891	0.000%
2026-09-22	0.2100	0.2400	0.1900	0.1900	-20.833%	25	1,886	-15.789%
2026-09-21	0.2500	0.2500	0.1900	0.2400	-20.000%	80	1,888	-33.333%
2026-09-18	0.7100	0.7100	0.2300	0.3000	-59.459%	149	1,911	-46.667%
2026-09-17	1.1100	1.1100	0.7200	0.7400	-52.258%	43	1,933	-78.378%
2026-09-16	1.1000	1.7200	1.1000	1.5500	+38.393%	151	1,936	-89.677%
2026-09-15	1.3000	1.5000	0.7900	1.1200	+93.103%	159	1,909	-85.714%
2026-09-14	0.8600	0.9200	0.4900	0.5800	-43.137%	110	1,853	-72.414%
2026-09-11	1.1200	1.1200	0.8200	1.0200	-18.400%	1,233	1,872	-84.314%
2026-09-10	1.4500	1.4500	1.2100	1.2500	+10.619%	373	1,271	-87.200%
2026-09-09	1.0200	1.1900	1.0200	1.1300	+2.727%	30	1,229	-85.841%
2026-09-08	1.1500	1.1500	1.0000	1.1000	+19.565%	265	1,221	-85.455%
2026-09-04	0.9200	1.0500	0.8200	0.9200	+15.000%	61	1,148	-82.609%
2026-09-03	1.2900	1.2900	0.8000	0.8000	-42.857%	86	1,148	-80.000%
2026-09-02	1.5500	1.7500	1.3800	1.4000	-9.677%	27	1,152	-88.571%
2026-09-01	1.2700	1.6100	1.2700	1.5500	+33.621%	61	1,138	-89.677%
2026-08-31	1.6100	1.6100	1.0500	1.1600	-25.161%	221	1,126	-86.207%
2026-08-28	1.3500	1.7600	1.2500	1.5500	+23.016%	49	1,019	-89.677%
2026-08-27	1.3500	1.3500	1.1700	1.2600	-23.171%	109	996	-87.302%
2026-08-26	1.7700	1.8000	1.5500	1.6400	+7.190%	68	984	-90.244%
2026-08-25	1.7000	1.7600	1.3600	1.5300	-29.167%	56	949	-89.542%
2026-08-24	1.7200	2.1600	1.6800	2.1600	+8.000%	232	927	-92.593%
2026-08-21	2.3500	2.3500	1.8700	2.0000	-35.897%	76	936	-92.000%
2026-08-20	3.0000	3.7300	2.7300	3.1200	-35.670%	150	965	-94.872%
2026-08-19	6.4500	6.4500	3.9300	4.8500	-27.612%	104	1,010	-96.701%
2026-08-18	6.7000	6.8000	6.3000	6.7000	+9.836%	49	1,023	-97.612%
2026-08-17	6.7500	6.7500	5.8000	6.1000	-6.154%	45	1,006	-97.377%
2026-08-14	6.8300	7.0000	6.1500	6.5000	+12.069%	36	984	-97.538%
2026-08-13	7.0500	7.2700	5.8000	5.8000	-20.000%	75	984	-97.241%
2026-08-12	7.0000	7.3500	7.0000	7.2500	-2.423%	16	967	-97.793%
2026-08-11	7.5500	7.9500	7.1000	7.4300	-3.881%	26	961	-97.847%
2026-08-10	7.8000	7.8800	7.4000	7.7300	+3.067%	145	949	-97.930%
2026-08-07	8.6700	8.6700	7.5000	7.5000	-21.053%	6	809	-97.867%
2026-08-06	9.1000	9.5000	8.5000	9.5000	+11.896%	271	812	-98.316%
2026-08-05	9.4900	9.5000	8.3900	8.4900	-5.667%	12	574	-98.115%
2026-08-04	9.3000	10.0700	9.0000	9.0000	-1.639%	8	571	-98.222%
2026-08-03	11.0700	11.2100	8.7800	9.1500	-1.081%	46	566	-98.251%
2026-07-31	9.4500	12.2000	9.0500	9.2500	+30.282%	160	549	-98.270%
2026-07-30	7.8500	7.8500	7.1000	7.1000	-18.391%	177	516	-97.746%
2026-07-29	7.3200	8.7000	7.3000	8.7000	+20.000%	27	353	-98.161%
2026-07-28	7.2000	7.2500	7.0000	7.2500	+0.416%	27	352	-97.793%
2026-07-27	7.3000	7.3000	7.1300	7.2200	-18.510%	8	355	-97.784%
2026-07-23	8.8600	8.8600	8.8600	8.8600	+23.056%	1	350	-98.194%
2026-07-22	6.8000	7.5400	6.8000	7.2000	+5.882%	5	349	-97.778%
2026-07-21	6.8000	6.8000	6.8000	6.8000	-32.000%	1	347	-97.647%
2026-07-20	10.0000	10.7500	9.3500	10.0000	-7.834%	79	348	-98.400%
2026-07-17	10.8000	10.8500	10.8000	10.8500	+14.211%	9	356	-98.525%
2026-07-16	9.3500	9.8500	9.2000	9.5000	+11.111%	45	347	-98.316%
2026-07-15	9.0000	9.1300	8.5500	8.5500	-17.391%	4	347	-98.129%
2026-07-14	10.1600	10.3500	10.1600	10.3500	-4.959%	5	347	-98.454%
2026-07-13	10.5000	10.8900	10.1500	10.8900	+10.000%	75	344	-98.531%
2026-07-10	9.0500	9.9000	9.0500	9.9000	-7.129%	5	309	-98.384%
2026-07-09	11.1000	11.1000	10.5000	10.6600	+16.503%	13	314	-98.499%
2026-07-06	9.9500	9.9500	9.1500	9.1500	-11.165%	3	312	-98.251%
2026-07-02	10.3000	10.3000	10.3000	10.3000	-2.370%	1	314	-98.447%
2026-07-01	10.7100	10.7100	10.5500	10.5500	-28.475%	5	314	-98.483%
2026-06-30	14.5700	15.2600	14.5700	14.7500	+6.115%	15	318	-98.915%
2026-06-26	14.8500	14.8500	13.9000	13.9000	-13.125%	5	305	-98.849%
2026-06-25	13.3600	16.0500	13.3600	16.0000	+12.994%	28	305	-99.000%
2026-06-24	12.2500	14.1600	12.2500	14.1600	+31.111%	8	293	-98.870%
2026-06-18	10.5000	10.8500	10.5000	10.8000	+17.391%	77	272	-98.519%
2026-06-16	9.3400	9.3400	9.1700	9.2000	-7.816%	7	272	-98.261%
2026-06-15	10.2500	10.2500	9.7000	9.9800	-20.478%	9	270	-98.397%
2026-06-12	12.6000	12.6000	12.5500	12.5500	-11.930%	2	270	-98.725%
2026-06-11	14.2500	14.2500	14.2500	14.2500	-3.061%	1	269	-98.877%
2026-06-10	13.2000	14.7000	13.2000	14.7000	-6.310%	6	269	-98.912%
2026-06-09	13.4900	15.6900	13.4900	15.6900	+21.628%	9	270	-98.980%
2026-06-08	13.1500	13.1500	12.9000	12.9000	-19.224%	5	266	-98.760%
2026-06-05	13.9500	16.7000	13.9500	15.9700	+29.312%	19	266	-98.998%
2026-06-04	12.3000	12.5500	12.3000	12.3500	-1.437%	118	258	-98.704%
2026-06-03	11.1500	12.5300	11.1500	12.5300	+15.484%	10	205	-98.723%
2026-06-02	10.7000	10.8500	10.6000	10.8500	+9.596%	10	204	-98.525%
2026-06-01	9.9000	9.9000	9.9000	9.9000	+16.471%	1	207	-98.384%
2026-05-29	8.4000	8.5000	8.4000	8.5000	-9.958%	25	207	-98.118%
2026-05-28	10.1500	10.1500	9.2500	9.4400	-4.646%	10	182	-98.305%
2026-05-27	9.9000	9.9000	9.9000	9.9000	-0.503%	1	178	-98.384%
2026-05-26	9.9500	9.9500	9.9500	9.9500	+15.832%	1	177	-98.392%
2026-05-22	8.5900	8.6800	8.5900	8.5900	-0.116%	61	182	-98.137%
2026-05-21	7.5100	8.6900	7.5100	8.6000	+8.861%	7	176	-98.140%
2026-05-20	8.0500	8.0500	7.9000	7.9000	-5.728%	6	176	-97.975%
2026-05-19	9.0700	9.0700	8.3600	8.3800	-10.566%	3	173	-98.091%
2026-05-18	8.7500	9.5000	8.6100	9.3700	+12.081%	42	173	-98.292%
2026-05-14	8.3600	8.3600	8.3600	8.3600	+9.281%	1	173	-98.086%
2026-05-12	7.6500	7.6500	7.6500	7.6500	-9.037%	1	173	-97.908%
2026-05-08	9.7900	9.7900	8.4100	8.4100	-2.775%	6	173	-98.098%
2026-05-06	8.8900	8.8900	8.6500	8.6500	-27.311%	4	170	-98.150%
2026-04-29	11.9000	11.9000	11.9000	11.9000	+19.000%	1	173	-98.655%
2026-04-23	9.7200	10.0000	9.7200	10.0000	+4.712%	5	172	-98.400%
2026-04-20	9.5500	9.5500	9.5500	9.5500	+10.023%	3	169	-98.325%
2026-04-17	8.6000	8.6800	8.6000	8.6800	-19.256%	3	166	-98.157%
2026-04-16	10.8000	10.8000	10.7500	10.7500	-5.119%	4	166	-98.512%
2026-04-15	10.9500	11.3300	10.9500	11.3300	-5.583%	8	164	-98.588%
2026-04-14	12.0000	12.0000	12.0000	12.0000	-15.789%	1	161	-98.667%
2026-04-13	14.5000	14.5000	14.2500	14.2500	-6.250%	19	161	-98.877%
2026-04-10	16.0000	16.0500	15.2000	15.2000	+5.556%	74	147	-98.947%
2026-04-09	15.1000	15.2000	14.4000	14.4000	+1.408%	12	109	-98.889%
2026-04-08	12.5200	14.2500	12.5200	14.2000	-11.250%	12	108	-98.873%
2026-04-07	16.0500	16.3500	15.9500	16.0000	+5.263%	6	100	-99.000%
2026-04-06	15.2000	15.2000	15.2000	15.2000	-10.324%	12	101	-98.947%
2026-04-02	17.0000	17.0000	16.9500	16.9500	+1.619%	2	89	-99.056%
2026-03-31	16.6800	16.6800	16.6800	16.6800	-10.802%	1	89	-99.041%
2026-03-27	17.8800	19.0500	17.8800	18.7000	+15.077%	7	88	-99.144%
2026-03-26	16.3000	16.3000	16.2500	16.2500	+49.083%	2	85	-99.015%
2026-03-23	10.6000	10.9000	10.6000	10.9000	-11.382%	82	85	-98.532%
2026-03-19	12.3000	12.3000	12.3000	12.3000	+11.717%	2	87	-98.699%
2026-03-18	10.7500	11.0100	10.3000	11.0100	+9.552%	5	86	-98.547%
2026-03-17	10.5300	10.5300	9.8300	10.0500	0.000%	82	81	-98.408%