Dark

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

EOD

Sep 24, 2026

0.5000-16.667%(-0.1000)377

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6200	0.7000	0.5000	0.5000	-16.667%	377	2,939	0.000%
2026-09-23	0.5600	0.7300	0.4500	0.6000	+3.448%	622	2,935	-16.667%
2026-09-22	0.9900	0.9900	0.5800	0.5800	-23.684%	114	3,216	-13.793%
2026-09-21	0.7200	1.0500	0.5700	0.7600	-29.630%	378	3,221	-34.211%
2026-09-18	2.4800	2.5100	1.0000	1.0800	-63.514%	905	3,285	-53.704%
2026-09-17	4.3800	4.7500	2.9200	2.9600	-45.185%	341	3,439	-83.108%
2026-09-16	4.0500	6.2000	3.8000	5.4000	+28.571%	1,034	3,271	-90.741%
2026-09-15	2.7000	5.4000	2.2000	4.2000	+98.113%	1,497	3,122	-88.095%
2026-09-14	3.6000	3.6000	1.8500	2.1200	-43.467%	499	2,944	-76.415%
2026-09-11	4.2000	4.2000	3.0200	3.7500	-17.582%	187	2,907	-86.667%
2026-09-10	5.1500	5.2800	4.2000	4.5500	+3.409%	313	2,809	-89.011%
2026-09-09	3.3000	4.4000	3.3000	4.4000	+14.286%	187	2,779	-88.636%
2026-09-08	3.6700	3.9500	3.5000	3.8500	+22.222%	1,490	2,614	-87.013%
2026-09-04	3.4000	3.4500	2.8400	3.1500	+23.529%	262	3,065	-84.127%
2026-09-03	3.7500	3.7500	2.4500	2.5500	-46.875%	1,021	3,065	-80.392%
2026-09-02	5.0000	5.6000	4.3100	4.8000	0.000%	115	2,783	-89.583%
2026-09-01	4.1500	5.1000	3.8400	4.8000	+48.607%	320	2,730	-89.583%
2026-08-31	4.6000	4.8200	3.1500	3.2300	-32.143%	578	2,781	-84.520%
2026-08-28	3.9300	5.2500	3.6900	4.7600	+30.411%	223	2,833	-89.496%
2026-08-27	4.6500	4.6500	3.2500	3.6500	-23.158%	245	2,700	-86.301%
2026-08-26	4.9600	5.1500	4.5000	4.7500	+9.954%	373	2,703	-89.474%
2026-08-25	6.2000	6.3500	4.1000	4.3200	-22.857%	168	2,884	-88.426%
2026-08-24	4.8500	5.8000	4.7300	5.6000	+3.704%	928	2,823	-91.071%
2026-08-21	6.3000	6.3700	4.9300	5.4000	-35.714%	269	2,402	-90.741%
2026-08-20	7.5800	9.2000	7.5800	8.4000	-27.273%	220	2,435	-94.048%
2026-08-19	16.0000	16.0000	9.9500	11.5500	-30.422%	1,217	2,456	-95.671%
2026-08-18	15.6500	16.6000	15.6500	16.6000	+14.089%	28	1,552	-96.988%
2026-08-17	14.5200	15.6400	14.0500	14.5500	-7.325%	46	1,530	-96.564%
2026-08-14	15.7500	16.0500	15.5000	15.7000	+12.143%	49	1,540	-96.815%
2026-08-13	15.4900	16.2000	14.0000	14.0000	-12.500%	283	1,500	-96.429%
2026-08-12	16.2500	16.6500	15.6900	16.0000	-7.514%	461	1,311	-96.875%
2026-08-11	16.6500	17.3000	15.6500	17.3000	+4.785%	28	1,064	-97.110%
2026-08-10	16.2500	17.2000	16.2500	16.5100	+3.902%	77	1,042	-96.972%
2026-08-07	18.0000	18.0000	15.8900	15.8900	-18.513%	9	984	-96.853%
2026-08-06	17.9500	19.5000	17.9500	19.5000	+8.333%	6	984	-97.436%
2026-08-05	17.3000	18.1000	17.3000	18.0000	-2.439%	31	983	-97.222%
2026-08-04	19.9200	19.9200	17.6600	18.4500	-0.966%	12	981	-97.290%
2026-08-03	19.9100	20.0000	17.4800	18.6300	+1.250%	82	973	-97.316%
2026-07-31	18.7000	23.5200	18.0500	18.4000	+28.671%	151	900	-97.283%
2026-07-30	15.4000	15.9000	14.3000	14.3000	-14.217%	67	912	-96.503%
2026-07-29	13.3500	16.7000	13.3500	16.6700	+14.966%	20	912	-97.001%
2026-07-28	14.1500	14.5000	14.1500	14.5000	-3.010%	12	921	-96.552%
2026-07-27	15.2700	16.1000	14.7500	14.9500	-14.620%	151	928	-96.656%
2026-07-24	18.6300	18.6300	17.2000	17.5100	+1.802%	52	941	-97.144%
2026-07-23	17.5500	17.5500	16.2200	17.2000	+12.418%	368	939	-97.093%
2026-07-22	14.0000	15.3000	13.6000	15.3000	+18.329%	19	793	-96.732%
2026-07-21	14.4000	14.4000	12.3000	12.9300	-24.694%	53	787	-96.133%
2026-07-20	18.0000	18.0000	17.1000	17.1700	-11.722%	9	785	-97.088%
2026-07-17	18.6500	19.5000	18.2500	19.4500	+9.270%	27	781	-97.429%
2026-07-16	16.7000	17.8000	16.7000	17.8000	+7.423%	515	756	-97.191%
2026-07-15	17.0000	17.0000	16.5700	16.5700	-8.655%	6	472	-96.982%
2026-07-14	18.3000	18.8300	17.7800	18.1400	-9.300%	14	478	-97.244%
2026-07-13	18.5500	20.0000	18.5500	20.0000	+9.290%	9	486	-97.500%
2026-07-10	14.9500	18.5400	14.9500	18.3000	-1.028%	21	480	-97.268%
2026-07-08	19.8500	20.1800	18.4900	18.4900	+3.123%	90	477	-97.296%
2026-07-07	17.0000	18.2500	16.8000	17.9300	+8.733%	113	414	-97.211%
2026-07-06	16.4900	16.4900	16.4900	16.4900	-8.389%	1	414	-96.968%
2026-07-02	16.4000	18.1500	16.4000	18.0000	-5.710%	15	414	-97.222%
2026-07-01	23.0000	23.0000	18.2400	19.0900	-24.843%	31	414	-97.381%
2026-06-30	26.2000	26.2000	25.2200	25.4000	+10.435%	3	407	-98.031%
2026-06-29	24.1500	24.5000	23.0000	23.0000	-7.258%	60	408	-97.826%
2026-06-26	24.9400	24.9400	23.7500	24.8000	-0.681%	33	362	-97.984%
2026-06-25	24.3600	25.0000	24.3600	24.9700	+5.985%	16	346	-97.998%
2026-06-24	20.5000	24.0000	20.5000	23.5600	+19.837%	26	346	-97.878%
2026-06-23	19.6600	19.6600	19.6600	19.6600	+10.761%	1	333	-97.457%
2026-06-22	17.8000	17.8000	17.7500	17.7500	-4.979%	10	333	-97.183%
2026-06-18	17.7000	18.8500	17.7000	18.6800	+16.025%	37	328	-97.323%
2026-06-17	17.8000	17.8000	15.6500	16.1000	+0.312%	5	328	-96.894%
2026-06-16	17.5000	17.5000	16.0500	16.0500	-4.122%	4	328	-96.885%
2026-06-15	18.0500	18.0500	16.7300	16.7400	-20.095%	8	332	-97.013%
2026-06-12	22.3000	22.3000	20.8200	20.9500	-4.686%	4	334	-97.613%
2026-06-11	24.0300	24.3800	21.9800	21.9800	-8.033%	8	330	-97.725%
2026-06-10	22.0000	24.1000	22.0000	23.9000	-0.417%	26	329	-97.908%
2026-06-09	22.2000	25.7000	22.0500	24.0000	+9.739%	34	329	-97.917%
2026-06-08	23.8900	23.8900	21.6000	21.8700	-17.316%	18	324	-97.714%
2026-06-05	23.7100	26.6200	23.5000	26.4500	+28.710%	77	324	-98.110%
2026-06-04	21.1000	21.3000	20.5500	20.5500	-3.066%	29	294	-97.567%
2026-06-03	19.0700	21.2000	19.0700	21.2000	+16.484%	23	287	-97.642%
2026-06-02	18.0000	18.5000	17.7500	18.2000	+10.976%	15	284	-97.253%
2026-06-01	16.6500	16.9500	16.3500	16.4000	+14.286%	16	283	-96.951%
2026-05-29	14.3500	14.4000	14.0500	14.3500	-8.599%	10	284	-96.516%
2026-05-28	17.7100	17.7100	15.7000	15.7000	-3.385%	66	278	-96.815%
2026-05-27	16.2500	16.2500	16.2500	16.2500	+0.433%	1	287	-96.923%
2026-05-26	14.1500	16.1800	14.1500	16.1800	+10.822%	4	288	-96.910%
2026-05-22	14.4400	14.7000	14.2500	14.6000	+6.569%	8	283	-96.575%
2026-05-20	13.4700	13.9500	13.4700	13.7000	-12.739%	13	283	-96.350%
2026-05-18	15.7000	15.7000	15.7000	15.7000	+11.744%	1	278	-96.815%
2026-05-15	13.8000	14.5000	13.8000	14.0500	+29.493%	8	278	-96.441%
2026-05-14	14.0000	14.0000	10.7000	10.8500	-19.331%	29	272	-95.392%
2026-05-13	13.4500	13.4500	13.4500	13.4500	+7.257%	4	283	-96.283%
2026-05-12	11.1700	12.5400	11.1000	12.5400	+4.937%	42	283	-96.013%
2026-05-11	12.2000	12.2000	11.0300	11.9500	-12.454%	28	283	-95.816%
2026-05-08	14.2500	14.2500	13.5300	13.6500	-9.242%	5	304	-96.337%
2026-05-07	14.1500	15.0400	14.1500	15.0400	+3.368%	16	301	-96.676%
2026-05-06	15.0000	15.0000	14.5500	14.5500	+2.321%	35	312	-96.564%
2026-05-05	14.2800	14.2800	14.2200	14.2200	+4.559%	2	287	-96.484%
2026-05-04	13.3500	13.8000	13.3500	13.6000	-14.734%	20	287	-96.324%
2026-05-01	15.7500	15.9500	15.7000	15.9500	-9.632%	5	276	-96.865%
2026-04-30	18.0000	18.0000	17.6500	17.6500	+6.006%	10	276	-97.167%
2026-04-28	17.2800	17.2800	16.6500	16.6500	+4.062%	2	272	-96.997%
2026-04-27	16.0000	16.0000	16.0000	16.0000	+0.629%	1	272	-96.875%
2026-04-24	16.2000	16.2000	15.6000	15.9000	+0.315%	15	271	-96.855%
2026-04-23	14.8000	15.8500	14.8000	15.8500	+6.020%	2	261	-96.845%
2026-04-22	14.2000	15.0000	14.2000	14.9500	-2.922%	33	259	-96.656%
2026-04-21	14.2300	15.4000	14.2300	15.4000	+13.152%	5	255	-96.753%
2026-04-17	13.5700	13.6100	13.5700	13.6100	-15.466%	25	255	-96.326%
2026-04-16	16.3000	16.3000	15.5500	16.1000	-4.281%	28	268	-96.894%
2026-04-15	18.0000	18.0000	16.8200	16.8200	-9.081%	20	243	-97.027%
2026-04-14	18.5000	18.5000	18.4500	18.5000	-13.227%	10	237	-97.297%
2026-04-13	24.1000	24.1000	21.3200	21.3200	-9.083%	11	230	-97.655%
2026-04-10	23.3000	23.6000	23.3000	23.4500	+7.569%	182	231	-97.868%
2026-04-09	23.5000	23.5000	21.8000	21.8000	+7.389%	16	140	-97.706%
2026-04-08	20.3500	20.3500	20.3000	20.3000	-11.160%	2	139	-97.537%
2026-04-07	24.4500	24.4500	22.8500	22.8500	+2.146%	3	138	-97.812%
2026-04-06	22.3600	22.3700	22.2700	22.3700	-5.612%	22	136	-97.765%
2026-04-02	23.7000	23.7000	23.7000	23.7000	+5.615%	1	117	-97.890%
2026-04-01	22.4400	22.4400	22.4400	22.4400	-10.240%	1	117	-97.772%
2026-03-31	25.2500	25.2500	25.0000	25.0000	-10.555%	13	116	-98.000%
2026-03-30	27.1500	27.9500	27.1500	27.9500	+1.821%	16	105	-98.211%
2026-03-27	27.3500	27.4700	27.3500	27.4500	+16.314%	10	89	-98.179%
2026-03-26	23.6000	23.6000	23.6000	23.6000	+16.085%	2	89	-97.881%
2026-03-25	19.8400	20.3300	19.8400	20.3300	-9.160%	4	87	-97.541%
2026-03-24	19.1000	22.3800	19.0300	22.3800	+25.730%	66	85	-97.766%
2026-03-19	19.0500	19.0500	17.8000	17.8000	+4.399%	64	105	-97.191%
2026-03-16	17.4900	17.4900	16.7700	17.0500	-11.198%	59	42	-97.067%
2026-03-11	19.3500	19.3500	19.2000	19.2000	0.000%	2	1	-97.396%