Dark

COIN20261016P145
COIN Oct 16 2026 145.00 Put (COIN261016P00145000)
option OPRA

EOD

Aug 3, 2026

15.01-7.346%(-1.19)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.7200	17.7200	14.9900	15.0100	-7.346%	244	1,049	0.000%
2026-07-31	15.5500	19.7000	15.3600	16.2000	+25.581%	187	1,134	-7.346%
2026-07-30	12.3700	12.9000	12.3700	12.9000	+1.256%	5	1,000	+16.357%
2026-07-29	11.4500	12.8500	11.3800	12.7400	+2.576%	15	999	+17.818%
2026-07-28	12.2500	12.4600	12.2000	12.4200	+1.803%	50	999	+20.853%
2026-07-27	13.5800	13.5800	11.9000	12.2000	-18.937%	86	960	+23.033%
2026-07-24	14.4000	15.2500	14.4000	15.0500	+7.885%	36	990	-0.266%
2026-07-23	13.9500	13.9500	13.9500	13.9500	+6.407%	1	1,001	+7.599%
2026-07-22	12.1500	13.1100	12.1500	13.1100	+21.389%	5	1,001	+14.493%
2026-07-21	12.4000	12.6100	10.3500	10.8000	-31.122%	40	1,005	+38.981%
2026-07-20	16.3700	16.3700	14.8500	15.6800	-8.837%	21	1,009	-4.273%
2026-07-17	17.8400	17.8400	16.3900	17.2000	+12.418%	18	1,000	-12.733%
2026-07-16	15.3500	15.3500	15.3000	15.3000	+9.914%	4	1,002	-1.895%
2026-07-15	14.5000	15.3000	13.9200	13.9200	-15.431%	15	999	+7.830%
2026-07-14	16.3500	16.8000	15.6000	16.4600	+2.109%	64	1,001	-8.809%
2026-07-13	16.5300	16.5300	16.1200	16.1200	-1.104%	7	992	-6.886%
2026-07-10	16.3000	16.3000	16.3000	16.3000	-0.912%	1	987	-7.914%
2026-07-09	16.3500	16.4500	16.3500	16.4500	-1.497%	16	988	-8.754%
2026-07-08	16.6000	17.5800	16.4300	16.7000	+12.081%	10	997	-10.120%
2026-07-07	15.8000	15.9500	14.9000	14.9000	+7.971%	23	993	+0.738%
2026-07-06	14.8500	14.8500	13.8000	13.8000	-11.821%	8	993	+8.768%
2026-07-02	15.6500	15.6500	15.6500	15.6500	-2.188%	7	998	-4.089%
2026-07-01	18.3000	18.5500	16.0000	16.0000	-29.978%	346	998	-6.188%
2026-06-30	22.0000	23.3400	22.0000	22.8500	+13.400%	46	821	-34.311%
2026-06-29	21.0000	21.1000	19.9500	20.1500	-7.356%	75	806	-25.509%
2026-06-26	22.6500	22.6500	20.8100	21.7500	-8.805%	39	769	-30.989%
2026-06-25	22.0000	23.8500	21.4300	23.8500	+15.106%	38	739	-37.065%
2026-06-24	19.0800	21.8000	18.8200	20.7200	+32.991%	27	742	-27.558%
2026-06-22	15.6000	15.6000	15.5800	15.5800	-6.145%	10	740	-3.659%
2026-06-18	14.7000	16.6500	14.7000	16.6000	+14.483%	31	715	-9.578%
2026-06-17	15.1000	15.1000	13.8000	14.5000	+3.943%	10	715	+3.517%
2026-06-16	15.5300	15.5300	13.9500	13.9500	-5.552%	17	715	+7.599%
2026-06-15	14.8000	14.8000	14.6300	14.7700	-21.227%	9	716	+1.625%
2026-06-12	18.5200	19.0000	18.5200	18.7500	-1.575%	33	716	-19.947%
2026-06-11	20.6500	20.6500	19.0500	19.0500	-11.147%	6	694	-21.207%
2026-06-10	19.8500	21.5000	19.8500	21.4400	-3.423%	21	689	-29.991%
2026-06-09	19.0000	22.2000	19.0000	22.2000	+15.625%	18	687	-32.387%
2026-06-08	19.1000	19.2000	19.1000	19.2000	-20.988%	4	677	-21.823%
2026-06-05	21.0000	24.3000	21.0000	24.3000	+34.106%	405	677	-38.230%
2026-06-04	18.7400	18.8100	18.1000	18.1200	-3.308%	19	341	-17.163%
2026-06-03	17.5500	18.7800	17.5000	18.7400	+18.159%	52	334	-19.904%
2026-06-02	15.0000	16.3500	15.0000	15.8600	+14.513%	9	315	-5.359%
2026-06-01	14.1000	14.1000	13.8500	13.8500	+6.950%	3	315	+8.375%
2026-05-29	12.6500	12.9500	12.6500	12.9500	-10.690%	2	314	+15.907%
2026-05-28	15.2500	15.2500	14.4000	14.5000	-2.815%	11	314	+3.517%
2026-05-27	15.0100	15.1200	14.2500	14.9200	+12.604%	12	320	+0.603%
2026-05-26	13.1000	13.2500	13.1000	13.2500	+3.922%	12	320	+13.283%
2026-05-22	12.7500	12.7500	12.7500	12.7500	+7.143%	1	314	+17.725%
2026-05-21	12.7500	12.8600	11.9000	11.9000	-3.644%	11	309	+26.134%
2026-05-20	11.7500	12.3500	11.6500	12.3500	+1.646%	15	309	+21.538%
2026-05-19	13.0000	13.0000	11.9000	12.1500	-12.274%	9	291	+23.539%
2026-05-18	13.3500	13.8500	13.3500	13.8500	+11.245%	2	291	+8.375%
2026-05-15	12.6500	12.6500	12.4300	12.4500	+25.126%	5	291	+20.562%
2026-05-14	10.2500	10.2500	9.6200	9.9500	-12.719%	6	290	+50.854%
2026-05-13	11.7000	11.7000	11.4000	11.4000	+4.972%	5	289	+31.667%
2026-05-12	10.8600	10.8600	10.8600	10.8600	-7.966%	1	289	+38.214%
2026-05-08	14.7000	14.7000	11.8000	11.8000	-8.880%	12	289	+27.203%
2026-05-07	12.5600	13.3200	12.5600	12.9500	-0.385%	15	285	+15.907%
2026-05-06	13.3000	13.3000	13.0000	13.0000	+13.043%	46	297	+15.462%
2026-05-05	11.5000	11.5000	11.5000	11.5000	-7.258%	10	264	+30.522%
2026-05-04	12.4000	12.4000	12.4000	12.4000	-12.676%	1	274	+21.048%
2026-05-01	14.1000	14.3000	14.1000	14.2000	-10.127%	16	264	+5.704%
2026-04-30	16.0500	16.0500	15.6500	15.8000	-8.671%	17	264	-5.000%
2026-04-29	17.3000	17.3000	17.3000	17.3000	+21.831%	1	256	-13.237%
2026-04-27	14.1000	14.2000	14.1000	14.2000	+0.353%	11	255	+5.704%
2026-04-24	14.0500	14.5500	14.0000	14.1500	+4.815%	26	255	+6.078%
2026-04-22	13.6500	13.6500	13.4500	13.5000	+5.469%	49	249	+11.185%
2026-04-20	13.0000	13.0000	12.5000	12.8000	+2.400%	12	231	+17.266%
2026-04-17	12.0300	12.5000	12.0300	12.5000	-13.495%	11	224	+20.080%
2026-04-16	14.6500	14.6500	14.0000	14.4500	-7.962%	177	214	+3.875%
2026-04-15	15.3500	15.7000	15.3500	15.7000	-7.101%	2	56	-4.395%
2026-04-14	16.9000	16.9000	16.9000	16.9000	-14.947%	1	56	-11.183%
2026-04-13	20.0000	20.1000	19.8500	19.8700	-6.714%	25	56	-24.459%
2026-04-10	21.2500	21.3000	21.2500	21.3000	+0.472%	2	35	-29.531%
2026-04-09	21.2000	21.2000	21.1500	21.2000	+17.778%	11	35	-29.198%
2026-04-08	17.8000	18.0000	17.8000	18.0000	-19.101%	2	29	-16.611%
2026-04-07	22.1500	22.2500	22.1500	22.2500	+8.273%	3	28	-32.539%
2026-04-06	19.9000	20.7000	19.8000	20.5500	-5.081%	22	28	-26.959%
2026-04-02	21.5500	21.6500	21.5500	21.6500	-14.931%	2	10	-30.670%
2026-03-27	23.4800	25.5500	23.4800	25.4500	+15.682%	5	10	-41.022%
2026-03-26	21.3500	22.0000	21.3500	22.0000	+9.181%	5	7	-31.773%
2026-03-24	19.2500	20.1500	19.2500	20.1500	0.000%	4	2	-25.509%