Dark

COIN20261016P140
COIN Oct 16 2026 140.00 Put (COIN261016P00140000)
option OPRA

EOD

Sep 24, 2026

0.2800-17.647%(-0.0600)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3900	0.4000	0.2500	0.2800	-17.647%	33	3,396	0.000%
2026-09-23	0.4000	0.4000	0.2800	0.3400	+9.677%	34	3,401	-17.647%
2026-09-22	0.8100	0.8100	0.3000	0.3100	-22.500%	58	3,412	-9.677%
2026-09-21	0.4800	0.5400	0.2000	0.4000	-32.203%	280	3,436	-30.000%
2026-09-18	1.3100	1.4900	0.5000	0.5900	-59.310%	453	3,446	-52.542%
2026-09-17	2.0200	2.4300	1.4500	1.4500	-50.847%	174	3,544	-80.690%
2026-09-16	1.9700	3.3700	1.9700	2.9500	+31.696%	438	3,545	-90.508%
2026-09-15	1.8200	2.8900	1.5500	2.2400	+91.453%	739	3,443	-87.500%
2026-09-14	1.9700	1.9700	1.0200	1.1700	-40.909%	232	3,205	-76.068%
2026-09-11	2.2500	2.2500	1.5700	1.9800	-20.482%	131	3,273	-85.859%
2026-09-10	2.8700	2.9000	2.3300	2.4900	+12.670%	86	3,225	-88.755%
2026-09-09	1.9400	2.4500	1.9400	2.2100	+0.455%	62	3,198	-87.330%
2026-09-08	2.1900	2.3400	1.8000	2.2000	+27.907%	166	3,176	-87.273%
2026-09-04	2.0000	2.0000	1.5100	1.7200	+15.436%	316	3,176	-83.721%
2026-09-03	2.1100	2.1100	1.4000	1.4900	-46.786%	322	3,176	-81.208%
2026-09-02	2.9500	3.2500	2.5500	2.8000	+1.818%	79	3,303	-90.000%
2026-09-01	1.7000	2.9400	1.7000	2.7500	+37.500%	135	3,289	-89.818%
2026-08-31	2.8500	2.8700	1.8200	2.0000	-23.664%	95	3,262	-86.000%
2026-08-28	2.2600	3.1500	2.1800	2.6200	+20.183%	116	3,272	-89.313%
2026-08-27	2.8500	2.8500	1.9900	2.1800	-20.727%	54	3,236	-87.156%
2026-08-26	3.0000	3.2000	2.6900	2.7500	+5.364%	149	3,235	-89.818%
2026-08-25	3.5200	4.0000	2.4500	2.6100	-23.235%	294	3,158	-89.272%
2026-08-24	2.9200	3.4500	2.8800	3.4000	+4.615%	89	3,038	-91.765%
2026-08-21	4.0800	4.0800	3.0500	3.2500	-37.137%	184	3,029	-91.385%
2026-08-20	4.9500	6.1200	4.7900	5.1700	-31.067%	806	3,024	-94.584%
2026-08-19	9.6900	9.8000	6.4400	7.5000	-32.916%	223	2,584	-96.267%
2026-08-18	10.4100	11.1800	9.9900	11.1800	+14.667%	39	2,518	-97.496%
2026-08-17	10.2000	10.2500	9.4000	9.7500	-6.340%	64	2,504	-97.128%
2026-08-14	10.0000	10.9000	10.0000	10.4100	+8.777%	29	2,505	-97.310%
2026-08-13	10.2800	10.9000	9.5700	9.5700	-13.784%	27	2,502	-97.074%
2026-08-12	11.0300	11.4300	11.0300	11.1000	-7.500%	27	2,507	-97.477%
2026-08-11	11.3000	12.0000	10.6000	12.0000	+1.695%	22	2,482	-97.667%
2026-08-10	12.2000	12.2000	11.2800	11.8000	+9.259%	38	2,490	-97.627%
2026-08-07	12.8000	12.8000	10.8000	10.8000	-22.134%	12	2,465	-97.407%
2026-08-06	13.5500	13.8700	12.9000	13.8700	+9.644%	538	2,467	-97.981%
2026-08-05	13.0000	13.1500	12.2800	12.6500	-2.241%	35	2,187	-97.787%
2026-08-04	13.5000	14.8500	12.9400	12.9400	-11.065%	61	2,196	-97.836%
2026-08-03	14.8500	15.1200	12.6600	14.5500	-1.020%	468	2,193	-98.076%
2026-07-31	14.0000	17.4500	13.1700	14.7000	+43.415%	836	2,235	-98.095%
2026-07-30	11.5000	11.9500	10.2500	10.2500	-15.984%	210	1,966	-97.268%
2026-07-29	10.2500	12.2000	10.1800	12.2000	+14.554%	3	1,777	-97.705%
2026-07-28	11.4700	12.0400	10.0000	10.6500	-1.389%	181	1,777	-97.371%
2026-07-27	10.2000	12.1500	10.2000	10.8000	-16.214%	99	1,628	-97.407%
2026-07-24	14.0000	14.3300	12.8900	12.8900	-0.846%	11	1,651	-97.828%
2026-07-23	12.2000	13.0000	12.0500	13.0000	+13.736%	146	1,649	-97.846%
2026-07-22	10.2300	11.4300	10.2300	11.4300	+26.298%	16	1,521	-97.550%
2026-07-21	9.8500	9.8500	9.0500	9.0500	-30.651%	11	1,517	-96.906%
2026-07-20	14.4500	14.8500	12.5000	13.0500	-11.465%	25	1,521	-97.854%
2026-07-17	15.4800	15.4800	13.9800	14.7400	+13.822%	22	1,504	-98.100%
2026-07-16	13.0700	13.1000	12.4500	12.9500	0.000%	10	1,498	-97.838%
2026-07-15	12.9200	13.0000	12.8200	12.9500	+0.388%	30	1,495	-97.838%
2026-07-14	14.6000	14.6000	12.9000	12.9000	-6.182%	2	1,475	-97.829%
2026-07-10	13.7000	13.7500	13.6000	13.7500	-6.143%	10	1,475	-97.964%
2026-07-09	14.3000	14.6500	14.3000	14.6500	+1.736%	5	1,478	-98.089%
2026-07-08	14.4000	14.4000	14.4000	14.4000	+4.348%	1	1,477	-98.056%
2026-07-07	13.8500	13.8500	13.8000	13.8000	-6.883%	2	1,478	-97.971%
2026-07-01	14.6500	14.8200	13.9100	14.8200	-24.772%	26	1,478	-98.111%
2026-06-30	18.7000	20.6000	18.7000	19.7000	+10.364%	74	1,475	-98.579%
2026-06-29	17.8500	17.8500	17.8500	17.8500	-5.805%	54	1,444	-98.431%
2026-06-26	20.7000	20.7000	18.4700	18.9500	-9.976%	179	1,444	-98.522%
2026-06-25	18.6500	21.0700	18.6500	21.0500	+40.521%	77	1,270	-98.670%
2026-06-23	14.9800	14.9800	14.9800	14.9800	+8.159%	1	1,259	-98.131%
2026-06-22	13.0000	13.8500	13.0000	13.8500	-1.773%	45	1,259	-97.978%
2026-06-18	13.5000	14.6100	13.5000	14.1000	+15.574%	7	1,260	-98.014%
2026-06-17	13.6100	13.6100	11.8500	12.2000	-5.058%	123	1,260	-97.705%
2026-06-16	12.3000	13.2500	12.3000	12.8500	-1.758%	143	1,260	-97.821%
2026-06-15	13.0000	13.2900	12.4700	13.0800	-31.626%	214	1,259	-97.859%
2026-06-10	17.4500	19.1300	17.3500	19.1300	+2.299%	206	1,097	-98.536%
2026-06-09	16.9800	18.7000	16.9800	18.7000	+13.265%	604	920	-98.503%
2026-06-08	18.0000	18.0000	16.5100	16.5100	-24.955%	19	539	-98.304%
2026-06-05	18.1800	22.0000	18.1800	22.0000	+37.500%	24	543	-98.727%
2026-06-04	16.6000	16.6000	15.9500	16.0000	-3.614%	44	545	-98.250%
2026-06-03	14.2500	16.6000	14.2500	16.6000	+15.038%	12	517	-98.313%
2026-06-02	13.3500	14.4300	13.3500	14.4300	+10.153%	5	511	-98.060%
2026-06-01	13.1000	13.1000	13.1000	13.1000	+17.384%	1	511	-97.863%
2026-05-29	11.4000	11.4000	11.1600	11.1600	-10.361%	2	510	-97.491%
2026-05-26	11.3700	12.4500	11.3000	12.4500	+8.261%	222	509	-97.751%
2026-05-22	11.5000	11.5000	10.9400	11.5000	+7.477%	80	512	-97.565%
2026-05-21	11.2000	11.5000	10.7000	10.7000	+2.392%	4	512	-97.383%
2026-05-20	11.0600	11.0600	10.3000	10.4500	-1.508%	14	512	-97.321%
2026-05-19	11.4900	11.4900	10.5500	10.6100	-14.089%	4	513	-97.361%
2026-05-18	11.7000	12.4000	11.7000	12.3500	+12.273%	28	513	-97.733%
2026-05-15	10.1000	11.5000	10.1000	11.0000	+22.222%	10	513	-97.455%
2026-05-14	7.4000	9.0000	7.4000	9.0000	-8.163%	5	507	-96.889%
2026-05-13	10.5500	10.6500	9.8000	9.8000	+6.522%	14	501	-97.143%
2026-05-12	9.2000	9.2000	9.2000	9.2000	+1.210%	1	501	-96.957%
2026-05-11	9.3300	9.3300	9.0900	9.0900	-14.245%	5	501	-96.920%
2026-05-08	10.3800	10.6000	10.3800	10.6000	-10.169%	9	503	-97.358%
2026-05-07	11.8000	11.8000	11.8000	11.8000	+5.357%	1	500	-97.627%
2026-05-06	11.7000	11.7000	11.2000	11.2000	-1.495%	3	500	-97.500%
2026-05-05	11.0000	11.7000	10.7800	11.3700	+1.518%	444	499	-97.537%
2026-05-04	11.4000	11.4000	11.2000	11.2000	-27.273%	29	361	-97.500%
2026-04-29	15.5000	15.5000	15.3000	15.4000	+18.280%	17	344	-98.182%
2026-04-28	13.0200	13.0200	13.0200	13.0200	+5.000%	1	335	-97.849%
2026-04-27	12.4000	12.4500	12.4000	12.4000	-0.800%	6	335	-97.742%
2026-04-24	12.5000	12.5000	12.4500	12.5000	-1.186%	18	333	-97.760%
2026-04-23	12.6500	12.6500	12.6500	12.6500	+4.545%	1	318	-97.787%
2026-04-22	12.1000	12.1000	12.1000	12.1000	+1.681%	14	317	-97.686%
2026-04-21	11.9000	11.9000	11.9000	11.9000	0.000%	1	303	-97.647%
2026-04-20	12.2500	12.2500	11.9000	11.9000	+10.083%	6	303	-97.647%
2026-04-17	10.8100	10.8100	10.8100	10.8100	-15.216%	1	303	-97.410%
2026-04-16	14.1000	14.1500	12.5000	12.7500	-9.894%	14	303	-97.804%
2026-04-15	14.3000	14.3000	14.1500	14.1500	-3.082%	12	295	-98.021%
2026-04-14	15.3000	15.3000	14.6000	14.6000	-24.156%	24	287	-98.082%
2026-04-10	18.9000	19.2500	18.4800	19.2500	+10.696%	352	268	-98.545%
2026-04-09	18.9000	19.0000	17.3900	17.3900	+6.037%	14	178	-98.390%
2026-04-08	16.4000	16.4000	16.4000	16.4000	-18.204%	1	177	-98.293%
2026-04-07	20.0500	20.0500	20.0500	20.0500	+6.649%	1	176	-98.603%
2026-04-06	18.4500	18.8000	18.4500	18.8000	-0.318%	11	175	-98.511%
2026-04-01	18.8500	18.8600	18.8500	18.8600	-9.327%	2	166	-98.515%
2026-03-31	20.8000	20.8000	20.8000	20.8000	-7.761%	1	165	-98.654%
2026-03-30	22.5500	22.5500	22.5500	22.5500	+0.535%	4	164	-98.758%
2026-03-27	22.4300	22.4300	22.4300	22.4300	+13.685%	1	163	-98.752%
2026-03-26	19.7000	19.7300	19.7000	19.7300	+45.824%	3	163	-98.581%
2026-03-23	13.5300	13.5300	13.5300	13.5300	-4.382%	160	161	-97.931%
2026-03-20	14.1500	14.1500	14.1500	14.1500	-8.117%	1	161	-98.021%
2026-03-19	15.4000	15.4000	15.4000	15.4000	+17.827%	1	161	-98.182%
2026-03-17	13.0700	13.0700	13.0700	13.0700	-17.591%	160	161	-97.858%
2026-03-12	15.8600	15.8600	15.8600	15.8600	0.000%	1	1	-98.235%