Dark

COIN20261016P155
COIN Oct 16 2026 155.00 Put (COIN261016P00155000)
option OPRA

EOD

Sep 24, 2026

0.7800-4.878%(-0.0400)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9000	0.9600	0.6900	0.7800	-4.878%	66	1,283	0.000%
2026-09-23	0.7700	1.0000	0.6800	0.8200	+1.235%	88	1,310	-4.878%
2026-09-22	0.9800	0.9800	0.8100	0.8100	-21.359%	183	1,284	-3.704%
2026-09-21	1.0000	1.0700	0.7200	1.0300	-32.680%	547	1,309	-24.272%
2026-09-18	3.2500	3.8000	1.4300	1.5300	-63.133%	613	1,516	-49.020%
2026-09-17	5.3200	6.1700	4.1500	4.1500	-42.759%	361	1,700	-81.205%
2026-09-16	5.5500	8.2500	5.4000	7.2500	+29.928%	458	1,482	-89.241%
2026-09-15	4.5000	6.6500	3.8900	5.5800	+110.566%	907	1,445	-86.022%
2026-09-14	3.2500	3.7600	2.5000	2.6500	-48.039%	166	1,202	-70.566%
2026-09-11	5.5900	5.5900	4.0000	5.1000	-16.393%	76	1,223	-84.706%
2026-09-10	6.4300	6.6600	5.8300	6.1000	+16.190%	47	1,201	-87.213%
2026-09-09	4.6700	5.7700	4.6200	5.2500	+1.547%	82	1,192	-85.143%
2026-09-08	4.8000	5.1700	4.6000	5.1700	+19.400%	195	1,194	-84.913%
2026-09-04	4.2900	4.4200	3.7200	4.3300	+25.872%	257	1,133	-81.986%
2026-09-03	5.0000	5.1900	3.1900	3.4400	-45.223%	199	1,133	-77.326%
2026-09-02	6.6000	7.1000	5.6200	6.2800	+1.290%	117	1,044	-87.580%
2026-09-01	5.3800	6.3000	5.0000	6.2000	+51.589%	109	1,025	-87.419%
2026-08-31	5.8500	5.8500	4.0700	4.0900	-32.841%	69	977	-80.929%
2026-08-28	5.0000	6.6400	4.7000	6.0900	+30.968%	33	957	-87.192%
2026-08-27	5.1000	5.1000	4.3000	4.6500	-21.849%	87	946	-83.226%
2026-08-26	6.0600	6.4500	5.8600	5.9500	+11.215%	95	938	-86.891%
2026-08-25	7.3000	7.8000	5.1500	5.3500	-24.648%	185	909	-85.421%
2026-08-24	6.2500	7.1000	5.8200	7.1000	+10.078%	209	894	-89.014%
2026-08-21	7.9900	7.9900	6.1500	6.4500	-35.500%	226	813	-87.907%
2026-08-20	11.4500	11.4500	9.2800	10.0000	-31.694%	415	651	-92.200%
2026-08-19	17.6100	17.6100	12.1800	14.6400	-21.078%	313	604	-94.672%
2026-08-18	18.6600	18.6600	17.8500	18.5500	+9.118%	8	447	-95.795%
2026-08-17	17.8500	18.1000	17.0000	17.0000	-10.526%	18	447	-95.412%
2026-08-14	18.6700	19.0000	18.4200	19.0000	+11.568%	20	445	-95.895%
2026-08-13	17.7300	19.3500	17.0300	17.0300	-13.465%	56	443	-95.420%
2026-08-12	18.2500	19.6800	18.2500	19.6800	-1.353%	10	432	-96.037%
2026-08-11	19.1000	20.5000	19.1000	19.9500	0.000%	21	429	-96.090%
2026-08-10	19.7500	19.9500	19.6000	19.9500	+5.723%	29	412	-96.090%
2026-08-07	19.1000	19.1000	18.8700	18.8700	-14.227%	12	398	-95.866%
2026-08-06	21.6500	22.0000	21.5500	22.0000	+7.056%	21	397	-96.455%
2026-08-05	20.5500	20.5500	20.5500	20.5500	-5.212%	10	397	-96.204%
2026-08-04	22.4000	22.4000	21.6800	21.6800	-0.778%	5	397	-96.402%
2026-08-03	24.9900	24.9900	21.8500	21.8500	-7.611%	4	398	-96.430%
2026-07-31	22.8500	25.5500	21.7000	23.6500	+40.606%	20	398	-96.702%
2026-07-30	18.2500	18.2500	16.8200	16.8200	-5.506%	100	401	-95.363%
2026-07-29	15.5000	17.8000	15.4500	17.8000	+6.269%	209	371	-95.618%
2026-07-28	16.2000	16.7500	16.2000	16.7500	-2.899%	6	547	-95.343%
2026-07-27	17.4000	17.4000	16.5800	17.2500	-14.435%	119	546	-95.478%
2026-07-24	20.3000	21.5500	19.6500	20.1600	+7.520%	40	559	-96.131%
2026-07-23	18.8500	19.8800	18.6100	18.7500	+12.952%	372	593	-95.840%
2026-07-22	16.1100	16.6000	16.1100	16.6000	+15.599%	7	412	-95.301%
2026-07-21	17.3000	17.3000	14.3600	14.3600	-30.291%	30	414	-94.568%
2026-07-20	20.9000	20.9000	19.8000	20.6000	-5.721%	5	434	-96.214%
2026-07-17	21.8500	21.9000	21.8500	21.8500	+12.629%	14	433	-96.430%
2026-07-16	20.5000	20.5000	18.6100	19.4000	+6.593%	13	421	-95.979%
2026-07-15	19.3800	20.1700	18.2000	18.2000	-8.589%	10	419	-95.714%
2026-07-14	20.9200	21.1800	19.9100	19.9100	-11.037%	80	410	-96.082%
2026-07-13	21.7000	22.3800	21.7000	22.3800	+7.700%	2	348	-96.515%
2026-07-10	18.8500	20.7800	18.8500	20.7800	-2.212%	2	348	-96.246%
2026-07-09	21.3000	21.3000	21.2500	21.2500	-4.279%	2	350	-96.329%
2026-07-08	21.9500	22.2000	21.9500	22.2000	+11.558%	23	349	-96.486%
2026-07-07	19.1500	20.6000	19.1000	19.9000	+8.743%	27	327	-96.080%
2026-07-06	19.5000	19.5000	18.3000	18.3000	-10.992%	7	338	-95.738%
2026-07-02	20.3000	20.5600	20.2500	20.5600	-1.627%	9	345	-96.206%
2026-07-01	23.2000	23.7000	20.9000	20.9000	-23.443%	37	345	-96.268%
2026-06-30	28.5000	28.5000	27.3000	27.3000	+7.269%	34	315	-97.143%
2026-06-29	26.7000	27.4000	25.4500	25.4500	-5.461%	37	299	-96.935%
2026-06-26	27.7500	27.7500	26.6000	26.9200	-6.169%	46	261	-97.103%
2026-06-25	28.0000	28.6900	27.8500	28.6900	+10.389%	27	261	-97.281%
2026-06-24	25.9900	25.9900	25.9900	25.9900	+17.072%	1	262	-96.999%
2026-06-23	22.2000	22.2000	22.2000	22.2000	+10.338%	4	261	-96.486%
2026-06-22	20.1200	20.1200	20.1200	20.1200	-4.554%	1	261	-96.123%
2026-06-18	20.0500	21.2000	19.2500	21.0800	+4.305%	30	256	-96.300%
2026-06-17	20.2100	20.2100	20.2100	20.2100	+8.307%	1	256	-96.141%
2026-06-16	18.2000	18.6600	18.0800	18.6600	-0.797%	13	256	-95.820%
2026-06-15	18.8500	18.8500	18.7800	18.8100	-21.363%	18	256	-95.853%
2026-06-12	23.5000	23.9200	23.5000	23.9200	-8.702%	2	252	-96.739%
2026-06-11	26.7700	26.7700	26.2000	26.2000	-3.499%	3	251	-97.023%
2026-06-10	25.5000	27.1500	25.5000	27.1500	-0.037%	22	250	-97.127%
2026-06-09	25.2700	27.6500	25.2700	27.1600	+14.599%	31	238	-97.128%
2026-06-08	23.7000	23.7000	23.7000	23.7000	-14.595%	1	228	-96.709%
2026-06-05	26.0700	27.7500	26.0700	27.7500	+20.652%	15	228	-97.189%
2026-06-04	23.5500	23.7500	22.9900	23.0000	+0.877%	31	230	-96.609%
2026-06-03	22.1500	22.8700	22.1500	22.8000	+43.849%	13	216	-96.579%
2026-05-29	16.1500	16.1500	15.8500	15.8500	-10.452%	4	223	-95.079%
2026-05-28	19.1500	19.1500	17.5800	17.7000	-6.842%	18	222	-95.593%
2026-05-27	18.3600	19.0000	18.3600	19.0000	+18.012%	8	224	-95.895%
2026-05-22	16.1500	16.3500	16.1000	16.1000	+4.886%	3	220	-95.155%
2026-05-21	15.7500	15.7500	15.3500	15.3500	-2.540%	7	213	-94.919%
2026-05-20	14.8000	15.7500	14.8000	15.7500	+4.029%	4	213	-95.048%
2026-05-19	16.3500	16.4000	15.0800	15.1400	-12.232%	11	181	-94.848%
2026-05-18	16.6500	17.4500	16.4000	17.2500	+7.143%	59	181	-95.478%
2026-05-15	16.0000	16.1500	15.5700	16.1000	+27.072%	16	181	-95.155%
2026-05-14	13.6000	13.7000	12.2500	12.6700	-14.102%	56	179	-93.844%
2026-05-13	14.7500	14.7500	14.7500	14.7500	+5.735%	4	233	-94.712%
2026-05-12	13.7500	13.9500	13.7500	13.9500	-1.413%	32	233	-94.409%
2026-05-08	18.4300	18.4300	14.1500	14.1500	-16.173%	21	233	-94.488%
2026-05-07	16.3500	16.8800	16.3500	16.8800	+3.558%	12	223	-95.379%
2026-05-06	16.6500	16.6500	16.3000	16.3000	+0.308%	13	234	-95.215%
2026-05-05	16.1600	16.5000	16.0500	16.2500	+5.863%	12	221	-95.200%
2026-05-04	16.1500	16.1500	15.3500	15.3500	-13.031%	50	220	-94.919%
2026-05-01	18.0800	18.0800	17.6500	17.6500	-8.312%	2	183	-95.581%
2026-04-30	20.7500	20.7500	19.2500	19.2500	-9.836%	19	183	-95.948%
2026-04-29	21.3500	21.3500	21.3500	21.3500	+24.128%	1	180	-96.347%
2026-04-24	17.9000	17.9000	17.2000	17.2000	+2.381%	15	179	-95.465%
2026-04-22	16.2200	16.8500	16.2200	16.8000	-3.337%	74	172	-95.357%
2026-04-21	17.3800	17.3800	17.3800	17.3800	+2.719%	1	139	-95.512%
2026-04-20	16.9200	16.9200	16.9200	16.9200	-4.136%	1	139	-95.390%
2026-04-16	18.8000	19.5000	17.6500	17.6500	-7.833%	8	139	-95.581%
2026-04-15	19.2500	19.2500	19.1500	19.1500	-4.250%	9	139	-95.927%
2026-04-14	20.4500	20.5500	20.0000	20.0000	-18.033%	17	134	-96.100%
2026-04-13	24.6000	24.6000	24.2000	24.4000	0.000%	20	124	-96.803%
2026-04-09	25.8000	25.8000	24.2000	24.4000	-2.400%	24	111	-96.803%
2026-04-06	25.0000	25.0000	25.0000	25.0000	-0.990%	8	111	-96.880%
2026-04-01	25.0200	25.2500	25.0200	25.2500	+0.398%	5	104	-96.911%
2026-03-31	27.5500	27.5500	25.1500	25.1500	-16.306%	19	102	-96.899%
2026-03-30	30.0500	30.0500	30.0500	30.0500	-2.593%	5	90	-97.404%
2026-03-27	28.3300	30.9000	28.3300	30.8500	+16.591%	4	90	-97.472%
2026-03-26	24.9200	26.4600	24.9200	26.4600	+8.309%	2	87	-97.052%
2026-03-24	24.4300	24.4300	24.4300	24.4300	+33.570%	2	85	-96.807%
2026-03-23	18.2900	18.2900	18.2900	18.2900	+3.275%	80	83	-95.735%
2026-03-17	17.8500	17.8500	17.7100	17.7100	-15.385%	86	84	-95.596%
2026-03-13	20.6200	20.9300	20.6200	20.9300	-3.682%	2	6	-96.273%
2026-03-12	21.4000	21.7300	21.4000	21.7300	+2.019%	3	4	-96.410%
2026-03-11	21.3000	21.3000	21.3000	21.3000	0.000%	1	1	-96.338%