Dark

COIN20261016P160
COIN Oct 16 2026 160.00 Put (COIN261016P00160000)
option OPRA

EOD

Sep 24, 2026

1.06-15.200%(-0.19)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0500	1.4500	1.0100	1.0600	-15.200%	85	1,558	0.000%
2026-09-23	1.1700	1.4000	0.9700	1.2500	+8.696%	125	1,550	-15.200%
2026-09-22	1.4200	1.5000	1.1500	1.1500	-20.690%	321	1,598	-7.826%
2026-09-21	1.3800	1.6600	1.1700	1.4500	-31.925%	480	1,711	-26.897%
2026-09-18	4.4500	4.4500	1.9300	2.1300	-61.273%	773	1,707	-50.235%
2026-09-17	7.5000	8.1000	5.5000	5.5000	-40.860%	335	1,789	-80.727%
2026-09-16	7.2000	10.7000	7.1500	9.3000	+28.276%	571	1,805	-88.602%
2026-09-15	5.0000	8.9500	5.0000	7.2500	+105.382%	1,286	1,716	-85.379%
2026-09-14	5.1000	5.1500	3.2800	3.5300	-47.313%	523	1,596	-69.972%
2026-09-11	7.2500	7.2500	5.3000	6.7000	-11.141%	310	1,694	-84.179%
2026-09-10	8.5700	8.5700	7.5000	7.5400	+1.617%	505	1,572	-85.942%
2026-09-09	6.0300	7.4300	6.0300	7.4200	+11.579%	115	1,670	-85.714%
2026-09-08	5.3500	6.8200	5.3500	6.6500	+19.820%	113	1,603	-84.060%
2026-09-04	5.8000	5.8000	4.9000	5.5500	+25.000%	187	1,465	-80.901%
2026-09-03	6.8300	6.8300	4.1700	4.4400	-42.561%	177	1,465	-76.126%
2026-09-02	8.4000	9.0000	7.2000	7.7300	+0.130%	198	1,476	-86.287%
2026-09-01	6.7500	8.2000	6.3500	7.7200	+46.768%	525	1,386	-86.269%
2026-08-31	7.2200	7.7000	5.1500	5.2600	-29.206%	142	1,275	-79.848%
2026-08-28	6.2900	8.3100	6.0000	7.4300	+28.547%	353	1,201	-85.734%
2026-08-27	6.7500	7.5000	5.1000	5.7800	-21.786%	142	1,115	-81.661%
2026-08-26	7.5600	8.0000	7.2200	7.3900	+7.101%	44	1,103	-85.656%
2026-08-25	9.6700	10.0000	6.4000	6.9000	-23.757%	239	1,085	-84.638%
2026-08-24	7.5800	9.0500	6.9000	9.0500	+14.412%	110	1,076	-88.287%
2026-08-21	9.2200	9.4500	7.6000	7.9100	-34.628%	270	1,034	-86.599%
2026-08-20	11.4400	13.9000	11.0000	12.1000	-31.250%	395	957	-91.240%
2026-08-19	20.6000	20.6000	14.5500	17.6000	-20.899%	338	1,008	-93.977%
2026-08-18	20.4500	22.3200	20.4500	22.2500	+9.877%	41	842	-95.236%
2026-08-17	21.1000	21.1000	20.2500	20.2500	-7.534%	7	832	-94.765%
2026-08-14	21.3700	21.9000	21.3700	21.9000	+4.286%	12	833	-95.160%
2026-08-13	20.7000	22.5500	20.7000	21.0000	-8.177%	85	821	-94.952%
2026-08-12	22.5000	22.8700	22.5000	22.8700	-0.738%	10	805	-95.365%
2026-08-11	23.0400	23.0400	23.0400	23.0400	+1.053%	1	810	-95.399%
2026-08-10	23.5000	23.5000	22.8000	22.8000	+3.636%	3	811	-95.351%
2026-08-07	21.6500	22.0000	21.5500	22.0000	-5.498%	4	812	-95.182%
2026-08-05	23.7500	23.8700	23.1800	23.2800	-1.731%	24	812	-95.447%
2026-08-04	25.0800	25.9400	23.6900	23.6900	-0.253%	42	823	-95.526%
2026-08-03	24.9500	25.0100	23.7500	23.7500	-5.000%	9	802	-95.537%
2026-07-31	26.5000	30.3500	25.0000	25.0000	+28.535%	140	807	-95.760%
2026-07-30	19.0500	21.7000	19.0500	19.4500	-0.308%	352	803	-94.550%
2026-07-29	17.9500	20.0500	17.7200	19.5100	+2.415%	125	648	-94.567%
2026-07-28	21.0000	21.0000	18.6000	19.0500	-1.295%	109	652	-94.436%
2026-07-27	21.3500	21.3500	19.3000	19.3000	-14.602%	123	670	-94.508%
2026-07-24	22.4500	22.7000	22.4500	22.6000	+6.103%	6	664	-95.310%
2026-07-23	21.6800	21.6800	21.1700	21.3000	+7.143%	137	664	-95.023%
2026-07-22	18.3300	19.8800	18.3300	19.8800	+21.516%	24	589	-94.668%
2026-07-21	16.7700	17.3000	16.3000	16.3600	-27.770%	7	592	-93.521%
2026-07-20	22.6200	22.6500	22.6200	22.6500	-5.428%	2	591	-95.320%
2026-07-17	25.9300	26.1500	23.5500	23.9500	+9.161%	42	593	-95.574%
2026-07-16	21.6500	22.1000	21.6500	21.9400	+2.908%	6	585	-95.169%
2026-07-15	22.7700	22.7700	21.3200	21.3200	-9.044%	23	589	-95.028%
2026-07-14	24.0600	24.5900	23.2000	23.4400	-0.255%	36	590	-95.478%
2026-07-13	23.5000	23.5000	23.5000	23.5000	0.000%	5	563	-95.489%
2026-07-10	23.4000	23.5000	23.4000	23.5000	-1.261%	8	558	-95.489%
2026-07-09	24.7500	24.8700	23.7500	23.8000	+4.158%	12	566	-95.546%
2026-07-07	21.4500	23.3400	21.4500	22.8500	+10.120%	26	570	-95.361%
2026-07-06	22.6000	22.6000	20.7000	20.7500	-8.226%	16	572	-94.892%
2026-07-02	20.5000	23.1000	20.5000	22.6100	-2.878%	5	578	-95.312%
2026-07-01	29.0000	29.0000	23.2800	23.2800	-25.978%	24	578	-95.447%
2026-06-30	31.6000	31.6000	31.4500	31.4500	+9.391%	55	573	-96.630%
2026-06-29	28.7500	28.7500	28.7500	28.7500	-4.485%	1	558	-96.313%
2026-06-26	32.8000	33.0500	30.0000	30.1000	-8.566%	27	558	-96.478%
2026-06-25	30.0000	32.9200	30.0000	32.9200	+33.550%	20	536	-96.780%
2026-06-23	23.8400	24.6500	23.8400	24.6500	+8.590%	3	537	-95.700%
2026-06-22	22.7000	22.7000	22.7000	22.7000	-3.609%	1	536	-95.330%
2026-06-18	22.0000	23.7000	22.0000	23.5500	+9.688%	11	529	-95.499%
2026-06-16	22.5000	22.5000	20.5000	21.4700	+1.417%	18	529	-95.063%
2026-06-15	22.0000	22.0000	20.8400	21.1700	-19.291%	30	529	-94.993%
2026-06-12	26.5600	26.5600	26.2300	26.2300	-9.333%	6	513	-95.959%
2026-06-10	29.6000	29.6000	27.5300	28.9300	-1.465%	18	518	-96.336%
2026-06-09	27.5200	31.4000	27.5200	29.3600	+6.300%	22	506	-96.390%
2026-06-08	27.6200	27.6200	27.6200	27.6200	-16.303%	2	500	-96.162%
2026-06-05	32.4500	33.4500	32.4500	33.0000	+29.921%	12	498	-96.788%
2026-06-04	26.2000	26.5000	25.4000	25.4000	-2.308%	41	504	-95.827%
2026-06-03	23.8700	26.0000	23.8700	26.0000	+13.043%	37	518	-95.923%
2026-06-02	21.0000	23.0000	21.0000	23.0000	+15.000%	16	525	-95.391%
2026-06-01	21.1000	21.1000	20.0000	20.0000	+11.421%	25	524	-94.700%
2026-05-29	18.1000	18.5500	17.7300	17.9500	-9.572%	30	508	-94.095%
2026-05-28	20.0500	20.0500	19.8000	19.8500	-5.835%	8	489	-94.660%
2026-05-27	20.8500	21.2000	20.8500	21.0800	+9.792%	11	485	-94.972%
2026-05-26	18.4100	19.2000	18.4100	19.2000	+6.371%	2	484	-94.479%
2026-05-22	18.1500	18.1500	18.0500	18.0500	+1.690%	4	482	-94.127%
2026-05-21	17.8000	17.8000	17.7500	17.7500	+7.251%	5	481	-94.028%
2026-05-20	17.3500	17.3500	16.5500	16.5500	-3.499%	88	481	-93.595%
2026-05-19	18.3400	19.0000	17.1500	17.1500	-11.140%	18	487	-93.819%
2026-05-18	19.2500	19.7000	19.0500	19.3000	+10.538%	13	487	-94.508%
2026-05-15	18.0500	18.0500	17.4500	17.4600	+23.830%	76	487	-93.929%
2026-05-14	15.2000	15.3500	13.6600	14.1000	-16.320%	58	485	-92.482%
2026-05-13	16.3500	16.8500	16.3500	16.8500	+4.658%	4	506	-93.709%
2026-05-12	15.5500	16.1000	15.5500	16.1000	+6.977%	3	506	-93.416%
2026-05-11	14.7000	15.0500	13.9500	15.0500	-13.006%	19	506	-92.957%
2026-05-08	19.8000	19.8000	16.8300	17.3000	-8.417%	60	503	-93.873%
2026-05-07	18.1000	18.8900	18.1000	18.8900	+2.943%	24	456	-94.389%
2026-05-06	18.5000	18.5500	18.3500	18.3500	+2.228%	34	445	-94.223%
2026-05-05	16.6000	18.4000	16.6000	17.9500	+5.900%	15	433	-94.095%
2026-05-04	17.2500	17.2500	16.9500	16.9500	-21.709%	31	426	-93.746%
2026-04-30	22.2900	22.2900	21.4000	21.6500	-7.637%	8	395	-95.104%
2026-04-29	23.6000	23.6000	23.4400	23.4400	+21.451%	2	392	-95.478%
2026-04-24	19.7000	19.7000	19.0500	19.3000	+5.177%	13	392	-94.508%
2026-04-22	18.6500	18.6500	18.3500	18.3500	-1.344%	33	381	-94.223%
2026-04-21	18.6000	18.6000	18.6000	18.6000	+12.387%	2	369	-94.301%
2026-04-17	16.6500	16.9000	16.5000	16.5500	-15.776%	19	369	-93.595%
2026-04-16	19.6500	19.6500	19.6500	19.6500	-6.205%	2	362	-94.606%
2026-04-15	20.7500	21.6500	20.7500	20.9500	-4.773%	11	362	-94.940%
2026-04-14	22.6000	22.6500	22.0000	22.0000	-18.367%	3	353	-95.182%
2026-04-13	27.1500	27.1500	26.7500	26.9500	-4.534%	95	354	-96.067%
2026-04-10	27.5500	28.2300	27.5500	28.2300	+3.787%	4	305	-96.245%
2026-04-09	27.2000	27.2500	27.0900	27.2000	+0.555%	7	302	-96.103%
2026-04-06	26.9400	27.4000	26.9400	27.0500	-6.239%	31	296	-96.081%
2026-04-02	28.8500	28.8500	28.8500	28.8500	+3.036%	7	273	-96.326%
2026-03-31	30.9500	30.9500	28.0000	28.0000	-11.811%	19	273	-96.214%
2026-03-30	32.2500	32.2500	31.6500	31.7500	-3.788%	7	261	-96.661%
2026-03-27	32.4600	33.0000	32.4600	33.0000	+21.368%	251	257	-96.788%
2026-03-26	27.1900	27.1900	27.1900	27.1900	+14.100%	1	6	-96.102%
2026-03-25	23.8300	23.8300	23.8300	23.8300	-3.366%	2	6	-95.552%
2026-03-24	24.6600	24.6600	24.6600	24.6600	+19.130%	2	8	-95.702%
2026-03-23	20.0000	20.7000	20.0000	20.7000	-6.631%	4	7	-94.879%
2026-03-20	22.1700	22.1700	22.1700	22.1700	+7.883%	1	4	-95.219%
2026-03-18	20.5500	20.5500	20.5500	20.5500	-2.607%	1	4	-94.842%
2026-03-16	21.0000	21.1000	21.0000	21.1000	-3.211%	4	3	-94.976%
2026-03-13	21.0500	22.0000	21.0500	21.8000	-5.217%	3	1	-95.138%
2026-03-12	22.6500	23.0000	22.6500	23.0000	0.000%	2	1	-95.391%