Dark

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

EOD

Aug 3, 2026

23.75-5.000%(-1.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	24.9500	25.0100	23.7500	23.7500	-5.000%	9	802	0.000%
2026-07-31	26.5000	30.3500	25.0000	25.0000	+28.535%	140	807	-5.000%
2026-07-30	19.0500	21.7000	19.0500	19.4500	-0.308%	352	803	+22.108%
2026-07-29	17.9500	20.0500	17.7200	19.5100	+2.415%	125	648	+21.732%
2026-07-28	21.0000	21.0000	18.6000	19.0500	-1.295%	109	652	+24.672%
2026-07-27	21.3500	21.3500	19.3000	19.3000	-14.602%	123	670	+23.057%
2026-07-24	22.4500	22.7000	22.4500	22.6000	+6.103%	6	664	+5.088%
2026-07-23	21.6800	21.6800	21.1700	21.3000	+7.143%	137	664	+11.502%
2026-07-22	18.3300	19.8800	18.3300	19.8800	+21.516%	24	589	+19.467%
2026-07-21	16.7700	17.3000	16.3000	16.3600	-27.770%	7	592	+45.171%
2026-07-20	22.6200	22.6500	22.6200	22.6500	-5.428%	2	591	+4.857%
2026-07-17	25.9300	26.1500	23.5500	23.9500	+9.161%	42	593	-0.835%
2026-07-16	21.6500	22.1000	21.6500	21.9400	+2.908%	6	585	+8.250%
2026-07-15	22.7700	22.7700	21.3200	21.3200	-9.044%	23	589	+11.398%
2026-07-14	24.0600	24.5900	23.2000	23.4400	-0.255%	36	590	+1.323%
2026-07-13	23.5000	23.5000	23.5000	23.5000	0.000%	5	563	+1.064%
2026-07-10	23.4000	23.5000	23.4000	23.5000	-1.261%	8	558	+1.064%
2026-07-09	24.7500	24.8700	23.7500	23.8000	+4.158%	12	566	-0.210%
2026-07-07	21.4500	23.3400	21.4500	22.8500	+10.120%	26	570	+3.939%
2026-07-06	22.6000	22.6000	20.7000	20.7500	-8.226%	16	572	+14.458%
2026-07-02	20.5000	23.1000	20.5000	22.6100	-2.878%	5	578	+5.042%
2026-07-01	29.0000	29.0000	23.2800	23.2800	-25.978%	24	578	+2.019%
2026-06-30	31.6000	31.6000	31.4500	31.4500	+9.391%	55	573	-24.483%
2026-06-29	28.7500	28.7500	28.7500	28.7500	-4.485%	1	558	-17.391%
2026-06-26	32.8000	33.0500	30.0000	30.1000	-8.566%	27	558	-21.096%
2026-06-25	30.0000	32.9200	30.0000	32.9200	+33.550%	20	536	-27.855%
2026-06-23	23.8400	24.6500	23.8400	24.6500	+8.590%	3	537	-3.651%
2026-06-22	22.7000	22.7000	22.7000	22.7000	-3.609%	1	536	+4.626%
2026-06-18	22.0000	23.7000	22.0000	23.5500	+9.688%	11	529	+0.849%
2026-06-16	22.5000	22.5000	20.5000	21.4700	+1.417%	18	529	+10.619%
2026-06-15	22.0000	22.0000	20.8400	21.1700	-19.291%	30	529	+12.187%
2026-06-12	26.5600	26.5600	26.2300	26.2300	-9.333%	6	513	-9.455%
2026-06-10	29.6000	29.6000	27.5300	28.9300	-1.465%	18	518	-17.905%
2026-06-09	27.5200	31.4000	27.5200	29.3600	+6.300%	22	506	-19.108%
2026-06-08	27.6200	27.6200	27.6200	27.6200	-16.303%	2	500	-14.012%
2026-06-05	32.4500	33.4500	32.4500	33.0000	+29.921%	12	498	-28.030%
2026-06-04	26.2000	26.5000	25.4000	25.4000	-2.308%	41	504	-6.496%
2026-06-03	23.8700	26.0000	23.8700	26.0000	+13.043%	37	518	-8.654%
2026-06-02	21.0000	23.0000	21.0000	23.0000	+15.000%	16	525	+3.261%
2026-06-01	21.1000	21.1000	20.0000	20.0000	+11.421%	25	524	+18.750%
2026-05-29	18.1000	18.5500	17.7300	17.9500	-9.572%	30	508	+32.312%
2026-05-28	20.0500	20.0500	19.8000	19.8500	-5.835%	8	489	+19.647%
2026-05-27	20.8500	21.2000	20.8500	21.0800	+9.792%	11	485	+12.666%
2026-05-26	18.4100	19.2000	18.4100	19.2000	+6.371%	2	484	+23.698%
2026-05-22	18.1500	18.1500	18.0500	18.0500	+1.690%	4	482	+31.579%
2026-05-21	17.8000	17.8000	17.7500	17.7500	+7.251%	5	481	+33.803%
2026-05-20	17.3500	17.3500	16.5500	16.5500	-3.499%	88	481	+43.505%
2026-05-19	18.3400	19.0000	17.1500	17.1500	-11.140%	18	487	+38.484%
2026-05-18	19.2500	19.7000	19.0500	19.3000	+10.538%	13	487	+23.057%
2026-05-15	18.0500	18.0500	17.4500	17.4600	+23.830%	76	487	+36.025%
2026-05-14	15.2000	15.3500	13.6600	14.1000	-16.320%	58	485	+68.440%
2026-05-13	16.3500	16.8500	16.3500	16.8500	+4.658%	4	506	+40.950%
2026-05-12	15.5500	16.1000	15.5500	16.1000	+6.977%	3	506	+47.516%
2026-05-11	14.7000	15.0500	13.9500	15.0500	-13.006%	19	506	+57.807%
2026-05-08	19.8000	19.8000	16.8300	17.3000	-8.417%	60	503	+37.283%
2026-05-07	18.1000	18.8900	18.1000	18.8900	+2.943%	24	456	+25.728%
2026-05-06	18.5000	18.5500	18.3500	18.3500	+2.228%	34	445	+29.428%
2026-05-05	16.6000	18.4000	16.6000	17.9500	+5.900%	15	433	+32.312%
2026-05-04	17.2500	17.2500	16.9500	16.9500	-21.709%	31	426	+40.118%
2026-04-30	22.2900	22.2900	21.4000	21.6500	-7.637%	8	395	+9.700%
2026-04-29	23.6000	23.6000	23.4400	23.4400	+21.451%	2	392	+1.323%
2026-04-24	19.7000	19.7000	19.0500	19.3000	+5.177%	13	392	+23.057%
2026-04-22	18.6500	18.6500	18.3500	18.3500	-1.344%	33	381	+29.428%
2026-04-21	18.6000	18.6000	18.6000	18.6000	+12.387%	2	369	+27.688%
2026-04-17	16.6500	16.9000	16.5000	16.5500	-15.776%	19	369	+43.505%
2026-04-16	19.6500	19.6500	19.6500	19.6500	-6.205%	2	362	+20.865%
2026-04-15	20.7500	21.6500	20.7500	20.9500	-4.773%	11	362	+13.365%
2026-04-14	22.6000	22.6500	22.0000	22.0000	-18.367%	3	353	+7.955%
2026-04-13	27.1500	27.1500	26.7500	26.9500	-4.534%	95	354	-11.874%
2026-04-10	27.5500	28.2300	27.5500	28.2300	+3.787%	4	305	-15.870%
2026-04-09	27.2000	27.2500	27.0900	27.2000	+0.555%	7	302	-12.684%
2026-04-06	26.9400	27.4000	26.9400	27.0500	-6.239%	31	296	-12.200%
2026-04-02	28.8500	28.8500	28.8500	28.8500	+3.036%	7	273	-17.678%
2026-03-31	30.9500	30.9500	28.0000	28.0000	-11.811%	19	273	-15.179%
2026-03-30	32.2500	32.2500	31.6500	31.7500	-3.788%	7	261	-25.197%
2026-03-27	32.4600	33.0000	32.4600	33.0000	+21.368%	251	257	-28.030%
2026-03-26	27.1900	27.1900	27.1900	27.1900	+14.100%	1	6	-12.652%
2026-03-25	23.8300	23.8300	23.8300	23.8300	-3.366%	2	6	-0.336%
2026-03-24	24.6600	24.6600	24.6600	24.6600	+19.130%	2	8	-3.690%
2026-03-23	20.0000	20.7000	20.0000	20.7000	-6.631%	4	7	+14.734%
2026-03-20	22.1700	22.1700	22.1700	22.1700	+7.883%	1	4	+7.127%
2026-03-18	20.5500	20.5500	20.5500	20.5500	-2.607%	1	4	+15.572%
2026-03-16	21.0000	21.1000	21.0000	21.1000	-3.211%	4	3	+12.559%
2026-03-13	21.0500	22.0000	21.0500	21.8000	-5.217%	3	1	+8.945%
2026-03-12	22.6500	23.0000	22.6500	23.0000	0.000%	2	1	+3.261%