Dark

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

EOD

Sep 24, 2026

0.4400+7.317%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3200	0.4900	0.3200	0.4400	+7.317%	10	2,101	0.000%
2026-09-23	0.3900	0.5000	0.3700	0.4100	-2.381%	64	2,107	+7.317%
2026-09-22	0.9800	0.9800	0.4200	0.4200	-25.000%	97	2,095	+4.762%
2026-09-21	0.5300	0.5700	0.2900	0.5600	-30.000%	175	2,067	-21.429%
2026-09-18	1.7800	1.7800	0.6700	0.8000	-61.905%	347	2,115	-45.000%
2026-09-17	2.9300	3.5000	2.0900	2.1000	-47.761%	390	2,120	-79.048%
2026-09-16	2.8400	4.7000	2.8400	4.0200	+29.677%	247	1,936	-89.055%
2026-09-15	2.2900	4.0000	2.1300	3.1000	+110.884%	674	1,927	-85.806%
2026-09-14	1.7900	2.1100	1.4000	1.4700	-46.931%	165	2,016	-70.068%
2026-09-11	3.1300	3.2000	2.1900	2.7700	-18.289%	107	2,098	-84.116%
2026-09-10	3.6500	3.8500	3.3000	3.3900	+7.619%	70	2,085	-87.021%
2026-09-09	2.6600	3.3500	2.5600	3.1500	+5.000%	83	2,059	-86.032%
2026-09-08	2.7100	3.0000	2.5400	3.0000	+25.000%	118	2,034	-85.333%
2026-09-04	2.5000	2.5000	2.0900	2.4000	+20.603%	245	1,930	-81.667%
2026-09-03	2.4500	2.5600	1.8700	1.9900	-46.933%	122	1,930	-77.889%
2026-09-02	3.7000	4.2300	3.3900	3.7500	+1.351%	50	1,996	-88.267%
2026-09-01	3.2500	3.8000	3.0600	3.7000	+42.308%	101	1,967	-88.108%
2026-08-31	3.5000	3.5300	2.4100	2.6000	-29.539%	72	1,924	-83.077%
2026-08-28	2.9600	4.0500	2.9600	3.6900	+29.474%	48	1,887	-88.076%
2026-08-27	3.1500	3.1500	2.5700	2.8500	-22.764%	45	1,866	-84.561%
2026-08-26	3.5500	4.0000	3.5500	3.6900	+5.429%	43	1,868	-88.076%
2026-08-25	4.4800	4.7200	3.1900	3.5000	-22.222%	85	1,844	-87.429%
2026-08-24	3.9300	4.5000	3.6100	4.5000	+2.975%	77	1,828	-90.222%
2026-08-21	5.1800	5.1800	3.9300	4.3700	-32.248%	949	1,799	-89.931%
2026-08-20	6.2500	7.6500	6.1000	6.4500	-32.034%	199	1,109	-93.178%
2026-08-19	12.4100	12.4100	8.1000	9.4900	-31.232%	236	1,088	-95.364%
2026-08-18	13.2000	13.8000	12.7500	13.8000	+14.523%	67	1,101	-96.812%
2026-08-17	12.1000	12.5000	11.5600	12.0500	-8.712%	33	1,060	-96.349%
2026-08-14	13.1000	13.2000	12.4500	13.2000	+8.821%	58	1,049	-96.667%
2026-08-13	12.4000	13.5000	11.9800	12.1300	-10.148%	27	1,059	-96.373%
2026-08-12	13.4000	14.3000	13.3500	13.5000	-6.704%	26	1,060	-96.741%
2026-08-11	14.2500	14.5000	12.8600	14.4700	+4.855%	11	1,065	-96.959%
2026-08-10	12.9300	14.3000	12.9300	13.8000	+6.977%	28	1,063	-96.812%
2026-08-07	15.6500	15.6500	12.8000	12.9000	-17.572%	74	1,044	-96.589%
2026-08-06	15.7600	15.7600	15.6500	15.6500	+7.192%	8	1,046	-97.188%
2026-08-05	15.0000	15.2500	14.5000	14.6000	-7.302%	31	1,043	-96.986%
2026-08-04	17.2500	17.2500	15.7500	15.7500	+4.930%	25	1,042	-97.206%
2026-08-03	17.7200	17.7200	14.9900	15.0100	-7.346%	244	1,049	-97.069%
2026-07-31	15.5500	19.7000	15.3600	16.2000	+25.581%	187	1,134	-97.284%
2026-07-30	12.3700	12.9000	12.3700	12.9000	+1.256%	5	1,000	-96.589%
2026-07-29	11.4500	12.8500	11.3800	12.7400	+2.576%	15	999	-96.546%
2026-07-28	12.2500	12.4600	12.2000	12.4200	+1.803%	50	999	-96.457%
2026-07-27	13.5800	13.5800	11.9000	12.2000	-18.937%	86	960	-96.393%
2026-07-24	14.4000	15.2500	14.4000	15.0500	+7.885%	36	990	-97.076%
2026-07-23	13.9500	13.9500	13.9500	13.9500	+6.407%	1	1,001	-96.846%
2026-07-22	12.1500	13.1100	12.1500	13.1100	+21.389%	5	1,001	-96.644%
2026-07-21	12.4000	12.6100	10.3500	10.8000	-31.122%	40	1,005	-95.926%
2026-07-20	16.3700	16.3700	14.8500	15.6800	-8.837%	21	1,009	-97.194%
2026-07-17	17.8400	17.8400	16.3900	17.2000	+12.418%	18	1,000	-97.442%
2026-07-16	15.3500	15.3500	15.3000	15.3000	+9.914%	4	1,002	-97.124%
2026-07-15	14.5000	15.3000	13.9200	13.9200	-15.431%	15	999	-96.839%
2026-07-14	16.3500	16.8000	15.6000	16.4600	+2.109%	64	1,001	-97.327%
2026-07-13	16.5300	16.5300	16.1200	16.1200	-1.104%	7	992	-97.270%
2026-07-10	16.3000	16.3000	16.3000	16.3000	-0.912%	1	987	-97.301%
2026-07-09	16.3500	16.4500	16.3500	16.4500	-1.497%	16	988	-97.325%
2026-07-08	16.6000	17.5800	16.4300	16.7000	+12.081%	10	997	-97.365%
2026-07-07	15.8000	15.9500	14.9000	14.9000	+7.971%	23	993	-97.047%
2026-07-06	14.8500	14.8500	13.8000	13.8000	-11.821%	8	993	-96.812%
2026-07-02	15.6500	15.6500	15.6500	15.6500	-2.188%	7	998	-97.188%
2026-07-01	18.3000	18.5500	16.0000	16.0000	-29.978%	346	998	-97.250%
2026-06-30	22.0000	23.3400	22.0000	22.8500	+13.400%	46	821	-98.074%
2026-06-29	21.0000	21.1000	19.9500	20.1500	-7.356%	75	806	-97.816%
2026-06-26	22.6500	22.6500	20.8100	21.7500	-8.805%	39	769	-97.977%
2026-06-25	22.0000	23.8500	21.4300	23.8500	+15.106%	38	739	-98.155%
2026-06-24	19.0800	21.8000	18.8200	20.7200	+32.991%	27	742	-97.876%
2026-06-22	15.6000	15.6000	15.5800	15.5800	-6.145%	10	740	-97.176%
2026-06-18	14.7000	16.6500	14.7000	16.6000	+14.483%	31	715	-97.349%
2026-06-17	15.1000	15.1000	13.8000	14.5000	+3.943%	10	715	-96.966%
2026-06-16	15.5300	15.5300	13.9500	13.9500	-5.552%	17	715	-96.846%
2026-06-15	14.8000	14.8000	14.6300	14.7700	-21.227%	9	716	-97.021%
2026-06-12	18.5200	19.0000	18.5200	18.7500	-1.575%	33	716	-97.653%
2026-06-11	20.6500	20.6500	19.0500	19.0500	-11.147%	6	694	-97.690%
2026-06-10	19.8500	21.5000	19.8500	21.4400	-3.423%	21	689	-97.948%
2026-06-09	19.0000	22.2000	19.0000	22.2000	+15.625%	18	687	-98.018%
2026-06-08	19.1000	19.2000	19.1000	19.2000	-20.988%	4	677	-97.708%
2026-06-05	21.0000	24.3000	21.0000	24.3000	+34.106%	405	677	-98.189%
2026-06-04	18.7400	18.8100	18.1000	18.1200	-3.308%	19	341	-97.572%
2026-06-03	17.5500	18.7800	17.5000	18.7400	+18.159%	52	334	-97.652%
2026-06-02	15.0000	16.3500	15.0000	15.8600	+14.513%	9	315	-97.226%
2026-06-01	14.1000	14.1000	13.8500	13.8500	+6.950%	3	315	-96.823%
2026-05-29	12.6500	12.9500	12.6500	12.9500	-10.690%	2	314	-96.602%
2026-05-28	15.2500	15.2500	14.4000	14.5000	-2.815%	11	314	-96.966%
2026-05-27	15.0100	15.1200	14.2500	14.9200	+12.604%	12	320	-97.051%
2026-05-26	13.1000	13.2500	13.1000	13.2500	+3.922%	12	320	-96.679%
2026-05-22	12.7500	12.7500	12.7500	12.7500	+7.143%	1	314	-96.549%
2026-05-21	12.7500	12.8600	11.9000	11.9000	-3.644%	11	309	-96.303%
2026-05-20	11.7500	12.3500	11.6500	12.3500	+1.646%	15	309	-96.437%
2026-05-19	13.0000	13.0000	11.9000	12.1500	-12.274%	9	291	-96.379%
2026-05-18	13.3500	13.8500	13.3500	13.8500	+11.245%	2	291	-96.823%
2026-05-15	12.6500	12.6500	12.4300	12.4500	+25.126%	5	291	-96.466%
2026-05-14	10.2500	10.2500	9.6200	9.9500	-12.719%	6	290	-95.578%
2026-05-13	11.7000	11.7000	11.4000	11.4000	+4.972%	5	289	-96.140%
2026-05-12	10.8600	10.8600	10.8600	10.8600	-7.966%	1	289	-95.948%
2026-05-08	14.7000	14.7000	11.8000	11.8000	-8.880%	12	289	-96.271%
2026-05-07	12.5600	13.3200	12.5600	12.9500	-0.385%	15	285	-96.602%
2026-05-06	13.3000	13.3000	13.0000	13.0000	+13.043%	46	297	-96.615%
2026-05-05	11.5000	11.5000	11.5000	11.5000	-7.258%	10	264	-96.174%
2026-05-04	12.4000	12.4000	12.4000	12.4000	-12.676%	1	274	-96.452%
2026-05-01	14.1000	14.3000	14.1000	14.2000	-10.127%	16	264	-96.901%
2026-04-30	16.0500	16.0500	15.6500	15.8000	-8.671%	17	264	-97.215%
2026-04-29	17.3000	17.3000	17.3000	17.3000	+21.831%	1	256	-97.457%
2026-04-27	14.1000	14.2000	14.1000	14.2000	+0.353%	11	255	-96.901%
2026-04-24	14.0500	14.5500	14.0000	14.1500	+4.815%	26	255	-96.890%
2026-04-22	13.6500	13.6500	13.4500	13.5000	+5.469%	49	249	-96.741%
2026-04-20	13.0000	13.0000	12.5000	12.8000	+2.400%	12	231	-96.563%
2026-04-17	12.0300	12.5000	12.0300	12.5000	-13.495%	11	224	-96.480%
2026-04-16	14.6500	14.6500	14.0000	14.4500	-7.962%	177	214	-96.955%
2026-04-15	15.3500	15.7000	15.3500	15.7000	-7.101%	2	56	-97.197%
2026-04-14	16.9000	16.9000	16.9000	16.9000	-14.947%	1	56	-97.396%
2026-04-13	20.0000	20.1000	19.8500	19.8700	-6.714%	25	56	-97.786%
2026-04-10	21.2500	21.3000	21.2500	21.3000	+0.472%	2	35	-97.934%
2026-04-09	21.2000	21.2000	21.1500	21.2000	+17.778%	11	35	-97.925%
2026-04-08	17.8000	18.0000	17.8000	18.0000	-19.101%	2	29	-97.556%
2026-04-07	22.1500	22.2500	22.1500	22.2500	+8.273%	3	28	-98.022%
2026-04-06	19.9000	20.7000	19.8000	20.5500	-5.081%	22	28	-97.859%
2026-04-02	21.5500	21.6500	21.5500	21.6500	-14.931%	2	10	-97.968%
2026-03-27	23.4800	25.5500	23.4800	25.4500	+15.682%	5	10	-98.271%
2026-03-26	21.3500	22.0000	21.3500	22.0000	+9.181%	5	7	-98.000%
2026-03-24	19.2500	20.1500	19.2500	20.1500	0.000%	4	2	-97.816%