Dark

COIN20261016P150
COIN Oct 16 2026 150.00 Put (COIN261016P00150000)
option OPRA

EOD

Aug 4, 2026

18.45-0.966%(-0.18)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	19.9200	19.9200	17.6600	18.4500	-0.966%	12	981	0.000%
2026-08-03	19.9100	20.0000	17.4800	18.6300	+1.250%	82	973	-0.966%
2026-07-31	18.7000	23.5200	18.0500	18.4000	+28.671%	151	900	+0.272%
2026-07-30	15.4000	15.9000	14.3000	14.3000	-14.217%	67	912	+29.021%
2026-07-29	13.3500	16.7000	13.3500	16.6700	+14.966%	20	912	+10.678%
2026-07-28	14.1500	14.5000	14.1500	14.5000	-3.010%	12	921	+27.241%
2026-07-27	15.2700	16.1000	14.7500	14.9500	-14.620%	151	928	+23.411%
2026-07-24	18.6300	18.6300	17.2000	17.5100	+1.802%	52	941	+5.368%
2026-07-23	17.5500	17.5500	16.2200	17.2000	+12.418%	368	939	+7.267%
2026-07-22	14.0000	15.3000	13.6000	15.3000	+18.329%	19	793	+20.588%
2026-07-21	14.4000	14.4000	12.3000	12.9300	-24.694%	53	787	+42.691%
2026-07-20	18.0000	18.0000	17.1000	17.1700	-11.722%	9	785	+7.455%
2026-07-17	18.6500	19.5000	18.2500	19.4500	+9.270%	27	781	-5.141%
2026-07-16	16.7000	17.8000	16.7000	17.8000	+7.423%	515	756	+3.652%
2026-07-15	17.0000	17.0000	16.5700	16.5700	-8.655%	6	472	+11.346%
2026-07-14	18.3000	18.8300	17.7800	18.1400	-9.300%	14	478	+1.709%
2026-07-13	18.5500	20.0000	18.5500	20.0000	+9.290%	9	486	-7.750%
2026-07-10	14.9500	18.5400	14.9500	18.3000	-1.028%	21	480	+0.820%
2026-07-08	19.8500	20.1800	18.4900	18.4900	+3.123%	90	477	-0.216%
2026-07-07	17.0000	18.2500	16.8000	17.9300	+8.733%	113	414	+2.900%
2026-07-06	16.4900	16.4900	16.4900	16.4900	-8.389%	1	414	+11.886%
2026-07-02	16.4000	18.1500	16.4000	18.0000	-5.710%	15	414	+2.500%
2026-07-01	23.0000	23.0000	18.2400	19.0900	-24.843%	31	414	-3.353%
2026-06-30	26.2000	26.2000	25.2200	25.4000	+10.435%	3	407	-27.362%
2026-06-29	24.1500	24.5000	23.0000	23.0000	-7.258%	60	408	-19.783%
2026-06-26	24.9400	24.9400	23.7500	24.8000	-0.681%	33	362	-25.605%
2026-06-25	24.3600	25.0000	24.3600	24.9700	+5.985%	16	346	-26.111%
2026-06-24	20.5000	24.0000	20.5000	23.5600	+19.837%	26	346	-21.689%
2026-06-23	19.6600	19.6600	19.6600	19.6600	+10.761%	1	333	-6.155%
2026-06-22	17.8000	17.8000	17.7500	17.7500	-4.979%	10	333	+3.944%
2026-06-18	17.7000	18.8500	17.7000	18.6800	+16.025%	37	328	-1.231%
2026-06-17	17.8000	17.8000	15.6500	16.1000	+0.312%	5	328	+14.596%
2026-06-16	17.5000	17.5000	16.0500	16.0500	-4.122%	4	328	+14.953%
2026-06-15	18.0500	18.0500	16.7300	16.7400	-20.095%	8	332	+10.215%
2026-06-12	22.3000	22.3000	20.8200	20.9500	-4.686%	4	334	-11.933%
2026-06-11	24.0300	24.3800	21.9800	21.9800	-8.033%	8	330	-16.060%
2026-06-10	22.0000	24.1000	22.0000	23.9000	-0.417%	26	329	-22.803%
2026-06-09	22.2000	25.7000	22.0500	24.0000	+9.739%	34	329	-23.125%
2026-06-08	23.8900	23.8900	21.6000	21.8700	-17.316%	18	324	-15.638%
2026-06-05	23.7100	26.6200	23.5000	26.4500	+28.710%	77	324	-30.246%
2026-06-04	21.1000	21.3000	20.5500	20.5500	-3.066%	29	294	-10.219%
2026-06-03	19.0700	21.2000	19.0700	21.2000	+16.484%	23	287	-12.972%
2026-06-02	18.0000	18.5000	17.7500	18.2000	+10.976%	15	284	+1.374%
2026-06-01	16.6500	16.9500	16.3500	16.4000	+14.286%	16	283	+12.500%
2026-05-29	14.3500	14.4000	14.0500	14.3500	-8.599%	10	284	+28.571%
2026-05-28	17.7100	17.7100	15.7000	15.7000	-3.385%	66	278	+17.516%
2026-05-27	16.2500	16.2500	16.2500	16.2500	+0.433%	1	287	+13.538%
2026-05-26	14.1500	16.1800	14.1500	16.1800	+10.822%	4	288	+14.030%
2026-05-22	14.4400	14.7000	14.2500	14.6000	+6.569%	8	283	+26.370%
2026-05-20	13.4700	13.9500	13.4700	13.7000	-12.739%	13	283	+34.672%
2026-05-18	15.7000	15.7000	15.7000	15.7000	+11.744%	1	278	+17.516%
2026-05-15	13.8000	14.5000	13.8000	14.0500	+29.493%	8	278	+31.317%
2026-05-14	14.0000	14.0000	10.7000	10.8500	-19.331%	29	272	+70.046%
2026-05-13	13.4500	13.4500	13.4500	13.4500	+7.257%	4	283	+37.175%
2026-05-12	11.1700	12.5400	11.1000	12.5400	+4.937%	42	283	+47.129%
2026-05-11	12.2000	12.2000	11.0300	11.9500	-12.454%	28	283	+54.393%
2026-05-08	14.2500	14.2500	13.5300	13.6500	-9.242%	5	304	+35.165%
2026-05-07	14.1500	15.0400	14.1500	15.0400	+3.368%	16	301	+22.673%
2026-05-06	15.0000	15.0000	14.5500	14.5500	+2.321%	35	312	+26.804%
2026-05-05	14.2800	14.2800	14.2200	14.2200	+4.559%	2	287	+29.747%
2026-05-04	13.3500	13.8000	13.3500	13.6000	-14.734%	20	287	+35.662%
2026-05-01	15.7500	15.9500	15.7000	15.9500	-9.632%	5	276	+15.674%
2026-04-30	18.0000	18.0000	17.6500	17.6500	+6.006%	10	276	+4.533%
2026-04-28	17.2800	17.2800	16.6500	16.6500	+4.062%	2	272	+10.811%
2026-04-27	16.0000	16.0000	16.0000	16.0000	+0.629%	1	272	+15.313%
2026-04-24	16.2000	16.2000	15.6000	15.9000	+0.315%	15	271	+16.038%
2026-04-23	14.8000	15.8500	14.8000	15.8500	+6.020%	2	261	+16.404%
2026-04-22	14.2000	15.0000	14.2000	14.9500	-2.922%	33	259	+23.411%
2026-04-21	14.2300	15.4000	14.2300	15.4000	+13.152%	5	255	+19.805%
2026-04-17	13.5700	13.6100	13.5700	13.6100	-15.466%	25	255	+35.562%
2026-04-16	16.3000	16.3000	15.5500	16.1000	-4.281%	28	268	+14.596%
2026-04-15	18.0000	18.0000	16.8200	16.8200	-9.081%	20	243	+9.691%
2026-04-14	18.5000	18.5000	18.4500	18.5000	-13.227%	10	237	-0.270%
2026-04-13	24.1000	24.1000	21.3200	21.3200	-9.083%	11	230	-13.462%
2026-04-10	23.3000	23.6000	23.3000	23.4500	+7.569%	182	231	-21.322%
2026-04-09	23.5000	23.5000	21.8000	21.8000	+7.389%	16	140	-15.367%
2026-04-08	20.3500	20.3500	20.3000	20.3000	-11.160%	2	139	-9.113%
2026-04-07	24.4500	24.4500	22.8500	22.8500	+2.146%	3	138	-19.256%
2026-04-06	22.3600	22.3700	22.2700	22.3700	-5.612%	22	136	-17.523%
2026-04-02	23.7000	23.7000	23.7000	23.7000	+5.615%	1	117	-22.152%
2026-04-01	22.4400	22.4400	22.4400	22.4400	-10.240%	1	117	-17.781%
2026-03-31	25.2500	25.2500	25.0000	25.0000	-10.555%	13	116	-26.200%
2026-03-30	27.1500	27.9500	27.1500	27.9500	+1.821%	16	105	-33.989%
2026-03-27	27.3500	27.4700	27.3500	27.4500	+16.314%	10	89	-32.787%
2026-03-26	23.6000	23.6000	23.6000	23.6000	+16.085%	2	89	-21.822%
2026-03-25	19.8400	20.3300	19.8400	20.3300	-9.160%	4	87	-9.247%
2026-03-24	19.1000	22.3800	19.0300	22.3800	+25.730%	66	85	-17.560%
2026-03-19	19.0500	19.0500	17.8000	17.8000	+4.399%	64	105	+3.652%
2026-03-16	17.4900	17.4900	16.7700	17.0500	-11.198%	59	42	+8.211%
2026-03-11	19.3500	19.3500	19.2000	19.2000	0.000%	2	1	-3.906%