Dark

COIN20261016P165
COIN Oct 16 2026 165.00 Put (COIN261016P00165000)
option OPRA

EOD

Sep 24, 2026

1.52-13.143%(-0.23)477

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.7100	2.1000	1.5200	1.5200	-13.143%	477	2,834	0.000%
2026-09-23	1.7000	2.0300	1.4000	1.7500	+8.696%	255	2,896	-13.143%
2026-09-22	2.0700	2.0700	1.6000	1.6100	-19.500%	162	2,929	-5.590%
2026-09-21	1.8400	2.2000	1.6200	2.0000	-33.333%	412	2,923	-24.000%
2026-09-18	5.8000	6.0000	2.7500	3.0000	-61.538%	626	2,974	-49.333%
2026-09-17	9.5000	10.5000	7.8000	7.8000	-33.898%	929	2,978	-80.513%
2026-09-16	8.9100	13.1000	8.9100	11.8000	+23.560%	1,159	3,090	-87.119%
2026-09-15	6.2000	11.2500	6.2000	9.5500	+106.263%	537	2,937	-84.084%
2026-09-14	6.5000	6.5000	4.3000	4.6300	-45.207%	199	2,719	-67.171%
2026-09-11	9.1100	9.1100	6.6000	8.4500	-11.518%	100	2,749	-82.012%
2026-09-10	10.8000	10.8000	9.4500	9.5500	+7.063%	116	2,716	-84.084%
2026-09-09	8.4900	8.9200	7.9600	8.9200	+7.341%	14	2,677	-82.960%
2026-09-08	8.3000	8.4700	7.6000	8.3100	+17.872%	58	2,664	-81.709%
2026-09-04	6.4000	7.2700	6.4000	7.0500	+24.779%	155	2,547	-78.440%
2026-09-03	7.1700	7.4700	5.3700	5.6500	-43.500%	131	2,547	-73.097%
2026-09-02	10.5000	10.5000	8.8000	10.0000	+3.093%	15	2,541	-84.800%
2026-09-01	8.9500	10.0000	8.1200	9.7000	+44.776%	171	2,535	-84.330%
2026-08-31	9.6000	9.6000	6.5400	6.7000	-27.568%	132	2,529	-77.313%
2026-08-28	7.5200	10.2900	7.3500	9.2500	+27.235%	129	2,543	-83.568%
2026-08-27	8.0800	8.0800	6.6100	7.2700	-21.150%	63	2,473	-79.092%
2026-08-26	9.5800	10.0000	9.1500	9.2200	+8.471%	544	2,473	-83.514%
2026-08-25	11.6000	11.6000	7.9500	8.5000	-21.296%	131	2,529	-82.118%
2026-08-24	9.0700	10.8000	8.7500	10.8000	+13.684%	66	2,456	-85.926%
2026-08-21	10.6500	11.1700	9.2800	9.5000	-34.165%	252	2,411	-84.000%
2026-08-20	14.7100	15.4000	13.5600	14.4300	-24.053%	1,156	2,347	-89.466%
2026-08-19	19.1000	19.1000	17.7500	19.0000	-20.436%	6	1,406	-92.000%
2026-08-17	23.8800	23.8800	23.8800	23.8800	-3.942%	1	1,404	-93.635%
2026-08-14	24.8600	24.8600	24.8600	24.8600	+2.727%	1	1,404	-93.886%
2026-08-13	24.2500	24.3000	24.2000	24.2000	-3.200%	13	1,403	-93.719%
2026-08-12	26.0700	26.0700	25.0000	25.0000	-2.610%	2	1,401	-93.920%
2026-08-11	25.6700	25.6700	25.6700	25.6700	+2.068%	1	1,400	-94.079%
2026-08-07	25.1500	25.1500	25.1500	25.1500	-10.752%	1	1,400	-93.956%
2026-08-06	28.1800	28.1800	28.1800	28.1800	+2.101%	1	1,399	-94.606%
2026-08-04	28.0300	28.0300	27.6000	27.6000	-3.665%	2	1,398	-94.493%
2026-08-03	29.0500	29.0500	28.6500	28.6500	+1.237%	6	1,398	-94.695%
2026-07-31	31.7500	33.0500	28.3000	28.3000	+30.115%	73	1,398	-94.629%
2026-07-30	23.9200	23.9200	21.6700	21.7500	-3.761%	62	1,411	-93.011%
2026-07-29	21.9000	22.6000	21.9000	22.6000	+4.244%	36	1,355	-93.274%
2026-07-28	21.6500	21.6800	21.2000	21.6800	-2.122%	21	1,374	-92.989%
2026-07-27	23.5500	23.5500	22.1500	22.1500	-12.451%	56	1,382	-93.138%
2026-07-24	26.5500	26.5500	25.2000	25.3000	+5.198%	27	1,367	-93.992%
2026-07-23	24.4200	25.7800	23.0600	24.0500	+14.524%	1,313	1,362	-93.680%
2026-07-22	20.7800	21.3000	19.8000	21.0000	+11.643%	201	585	-92.762%
2026-07-21	22.2000	22.2000	18.0600	18.8100	-27.931%	47	400	-91.919%
2026-07-20	25.2500	26.2800	25.2500	26.1000	-5.263%	27	394	-94.176%
2026-07-17	27.2300	27.6000	26.7000	27.5500	+12.129%	19	367	-94.483%
2026-07-15	25.4400	25.4400	24.5700	24.5700	-6.826%	8	365	-93.814%
2026-07-14	26.7700	27.3900	26.2400	26.3700	+0.610%	44	365	-94.236%
2026-07-13	25.6900	26.2100	25.6900	26.2100	+9.163%	2	344	-94.201%
2026-07-10	24.0100	24.0100	24.0100	24.0100	-6.757%	1	344	-93.669%
2026-07-07	24.0500	26.0600	24.0500	25.7500	+6.361%	44	343	-94.097%
2026-07-06	23.7500	24.3000	23.4000	24.2100	-5.430%	16	336	-93.722%
2026-07-02	25.3300	25.6000	25.3300	25.6000	-5.185%	11	327	-94.063%
2026-07-01	28.9500	29.5000	26.3500	27.0000	-18.797%	38	327	-94.370%
2026-06-26	33.2000	33.5000	33.2000	33.2500	-3.539%	9	321	-95.429%
2026-06-25	34.4700	34.4700	34.4700	34.4700	+44.832%	1	319	-95.590%
2026-06-22	23.8000	23.8000	23.8000	23.8000	-9.848%	1	319	-93.613%
2026-06-18	24.7000	26.4000	24.7000	26.4000	+17.073%	3	313	-94.242%
2026-06-17	22.5500	22.5500	22.5500	22.5500	-4.973%	5	313	-93.259%
2026-06-16	24.9300	24.9300	23.7300	23.7300	-2.746%	4	313	-93.595%
2026-06-15	24.4000	24.4000	24.4000	24.4000	-14.596%	1	313	-93.770%
2026-06-12	29.1100	29.1100	28.5000	28.5700	-8.722%	3	314	-94.680%
2026-06-10	32.0000	32.1500	30.4000	31.3000	-4.776%	23	313	-95.144%
2026-06-09	33.6000	33.6000	32.8700	32.8700	+11.993%	21	303	-95.376%
2026-06-08	32.0400	32.0400	29.3500	29.3500	-16.262%	7	303	-94.821%
2026-06-05	34.4600	35.3500	34.4600	35.0500	+24.512%	6	306	-95.663%
2026-06-04	29.0300	29.2000	27.9000	28.1500	-3.065%	64	307	-94.600%
2026-06-03	26.7900	29.0400	26.7900	29.0400	+15.010%	12	283	-94.766%
2026-06-02	23.7000	25.5000	23.7000	25.2500	+18.824%	6	281	-93.980%
2026-06-01	22.8500	22.8500	21.2500	21.2500	+5.198%	3	281	-92.847%
2026-05-29	20.2000	20.2000	20.2000	20.2000	-8.390%	2	278	-92.475%
2026-05-28	25.0000	25.0000	22.0000	22.0500	-6.962%	33	279	-93.107%
2026-05-27	23.6000	23.7000	23.6000	23.7000	+17.618%	8	274	-93.586%
2026-05-22	20.1500	20.1500	20.1500	20.1500	+5.497%	4	266	-92.457%
2026-05-21	19.1000	19.1000	19.1000	19.1000	+1.596%	1	267	-92.042%
2026-05-20	18.9500	18.9500	18.7500	18.8000	-5.528%	16	267	-91.915%
2026-05-19	19.9000	19.9000	19.8500	19.9000	+1.531%	55	278	-92.362%
2026-05-15	19.2200	20.2000	19.2200	19.6000	+23.737%	12	278	-92.245%
2026-05-14	17.4700	17.4700	15.1500	15.8400	-17.285%	78	268	-90.404%
2026-05-13	19.1500	19.1500	19.1500	19.1500	+10.950%	3	218	-92.063%
2026-05-12	17.4000	17.9500	17.2600	17.2600	+6.215%	20	218	-91.194%
2026-05-11	17.0500	17.0500	16.2500	16.2500	-22.137%	16	218	-90.646%
2026-05-07	20.1500	20.8700	20.1500	20.8700	+2.054%	14	206	-92.717%
2026-05-06	20.2500	20.5000	20.2500	20.4500	+3.544%	23	205	-92.567%
2026-05-05	19.6500	19.7500	19.6500	19.7500	+4.497%	22	198	-92.304%
2026-05-04	19.9000	19.9000	18.8000	18.9000	-12.943%	16	196	-91.958%
2026-05-01	21.4500	21.7100	21.4000	21.7100	-8.589%	118	183	-92.999%
2026-04-30	23.7500	23.7500	23.7500	23.7500	-8.654%	7	183	-93.600%
2026-04-29	26.0000	26.0000	26.0000	26.0000	+15.044%	1	180	-94.154%
2026-04-28	22.6000	22.6000	22.6000	22.6000	+4.147%	1	180	-93.274%
2026-04-27	21.7000	21.7000	21.7000	21.7000	+1.878%	1	179	-92.995%
2026-04-24	21.8500	21.8500	21.3000	21.3000	-1.160%	13	178	-92.864%
2026-04-23	20.7000	21.5500	20.6000	21.5500	+6.683%	20	173	-92.947%
2026-04-22	20.4000	20.4000	19.9000	20.2000	+1.763%	33	166	-92.475%
2026-04-20	20.0500	20.0500	19.8500	19.8500	+8.174%	29	153	-92.343%
2026-04-17	18.4200	18.4200	18.3500	18.3500	-14.452%	2	124	-91.717%
2026-04-16	22.1500	22.1500	21.4500	21.4500	-26.034%	16	122	-92.914%
2026-04-13	29.5300	29.5300	28.9500	29.0000	-5.630%	17	116	-94.759%
2026-04-10	30.7300	30.7300	30.7300	30.7300	+2.433%	1	111	-95.054%
2026-04-07	30.0000	30.0000	30.0000	30.0000	+2.076%	1	110	-94.933%
2026-04-06	29.8500	29.8500	29.3900	29.3900	-10.939%	12	109	-94.828%
2026-04-02	33.0000	33.0000	33.0000	33.0000	+0.152%	1	108	-95.394%
2026-03-31	32.9500	32.9500	32.9500	32.9500	-8.472%	1	108	-95.387%
2026-03-27	35.1000	36.0000	35.1000	36.0000	+14.286%	12	109	-95.778%
2026-03-26	31.5000	31.5000	31.5000	31.5000	+7.877%	1	98	-95.175%
2026-03-24	29.1000	29.2000	29.1000	29.2000	+27.067%	2	98	-94.795%
2026-03-23	22.6000	22.9800	22.6000	22.9800	+0.701%	2	98	-93.386%
2026-03-20	22.6500	22.8200	22.4500	22.8200	+3.822%	21	97	-93.339%
2026-03-18	21.9800	21.9800	21.9800	21.9800	-11.727%	2	96	-93.085%
2026-03-13	25.1600	25.1600	24.9000	24.9000	0.000%	94	94	-93.896%