Dark

COIN20261016P170
COIN Oct 16 2026 170.00 Put (COIN261016P00170000)
option OPRA

EOD

Sep 24, 2026

2.18-17.736%(-0.47)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7000	2.9300	2.0900	2.1800	-17.736%	62	2,328	0.000%
2026-09-23	2.3900	2.9200	1.9400	2.6500	+16.740%	69	2,331	-17.736%
2026-09-22	2.9100	3.0000	2.2700	2.2700	-19.504%	330	2,300	-3.965%
2026-09-21	2.5000	2.8200	2.1700	2.8200	-31.387%	619	2,286	-22.695%
2026-09-18	7.8500	7.8500	3.7000	4.1100	-58.359%	1,546	2,283	-46.959%
2026-09-17	11.9100	13.3000	9.7500	9.8700	-32.165%	287	2,478	-77.913%
2026-09-16	11.6000	16.0000	11.2000	14.5500	+25.431%	335	2,455	-85.017%
2026-09-15	9.0000	13.8900	8.3500	11.6000	+94.958%	1,964	2,517	-81.207%
2026-09-14	8.4500	8.4500	5.6500	5.9500	-46.732%	203	1,811	-63.361%
2026-09-11	11.5800	11.5800	8.7500	11.1700	-6.917%	185	1,830	-80.483%
2026-09-10	13.3000	13.3000	11.8100	12.0000	+2.564%	201	1,821	-81.833%
2026-09-09	8.7400	11.7000	8.7400	11.7000	+10.900%	156	1,831	-81.368%
2026-09-08	9.8500	10.8000	9.6800	10.5500	+15.680%	63	1,778	-79.336%
2026-09-04	8.7500	9.1500	7.9500	9.1200	+28.996%	285	1,645	-76.096%
2026-09-03	9.8500	9.8500	6.7000	7.0700	-41.811%	495	1,645	-69.165%
2026-09-02	13.0300	13.0300	11.0000	12.1500	+3.404%	24	1,424	-82.058%
2026-09-01	10.5000	12.4000	9.8000	11.7500	+42.424%	366	1,427	-81.447%
2026-08-31	11.4500	11.4500	8.1400	8.2500	-28.261%	64	1,392	-73.576%
2026-08-28	9.7000	12.4900	9.0900	11.5000	+28.492%	547	1,403	-81.043%
2026-08-27	10.1300	10.1300	8.2000	8.9500	-20.374%	212	1,146	-75.642%
2026-08-26	10.9000	11.9700	10.8500	11.2400	+9.232%	57	1,091	-80.605%
2026-08-25	14.0000	14.0000	9.7500	10.2900	-21.749%	148	1,077	-78.814%
2026-08-24	11.3000	13.1500	10.4800	13.1500	+8.230%	173	1,049	-83.422%
2026-08-21	13.4300	13.4300	11.0500	12.1500	-30.571%	220	944	-82.058%
2026-08-20	17.9600	17.9600	16.1900	17.5000	-25.564%	115	934	-87.543%
2026-08-19	22.9300	23.5100	20.2900	23.5100	-15.946%	22	865	-90.727%
2026-08-18	29.8000	29.8000	27.9700	27.9700	+5.150%	10	872	-92.206%
2026-08-17	29.0500	29.0500	26.6000	26.6000	-7.543%	7	880	-91.805%
2026-08-14	28.2500	28.7700	27.7300	28.7700	+5.192%	5	884	-92.423%
2026-08-13	27.7000	29.9600	27.3500	27.3500	-6.909%	57	882	-92.029%
2026-08-12	29.0500	29.6400	28.5500	29.3800	-0.407%	43	872	-92.580%
2026-08-10	29.0500	29.5000	29.0100	29.5000	+2.537%	9	850	-92.610%
2026-08-07	28.7700	28.7700	28.7700	28.7700	-7.044%	1	848	-92.423%
2026-08-05	29.3500	30.9500	29.3500	30.9500	-0.354%	3	848	-92.956%
2026-08-03	33.1500	33.1500	31.0600	31.0600	-5.189%	17	847	-92.981%
2026-07-31	29.9500	36.3600	29.9500	32.7600	+28.471%	13	851	-93.346%
2026-07-29	24.4500	25.5000	24.4500	25.5000	+6.029%	63	845	-91.451%
2026-07-28	24.1000	24.1000	24.0500	24.0500	-3.800%	17	832	-90.936%
2026-07-27	25.0000	25.0500	25.0000	25.0000	-11.504%	19	840	-91.280%
2026-07-24	30.5000	30.5500	28.1500	28.2500	+3.102%	48	855	-92.283%
2026-07-23	27.2900	28.8500	27.0000	27.4000	+6.202%	139	825	-92.044%
2026-07-22	23.0700	25.8000	22.5300	25.8000	+21.641%	151	862	-91.550%
2026-07-21	26.0500	26.0500	20.7000	21.2100	-25.553%	86	817	-89.722%
2026-07-20	30.3500	30.3500	27.5000	28.4900	-6.437%	68	772	-92.348%
2026-07-17	30.7000	30.7100	30.4500	30.4500	+8.479%	27	795	-92.841%
2026-07-16	26.3000	28.0700	26.3000	28.0700	+6.730%	7	819	-92.234%
2026-07-15	26.4000	26.4000	26.3000	26.3000	-10.544%	8	814	-91.711%
2026-07-14	29.5000	29.7000	28.9900	29.4000	-3.827%	148	815	-92.585%
2026-07-13	31.0700	31.0700	29.0000	30.5700	-1.514%	8	779	-92.869%
2026-07-08	31.0300	31.0400	31.0300	31.0400	+19.615%	2	776	-92.977%
2026-07-06	30.5000	30.5000	25.9500	25.9500	-8.787%	28	778	-91.599%
2026-07-02	28.4500	28.4500	28.4500	28.4500	-2.901%	1	757	-92.337%
2026-07-01	36.0000	36.0000	29.1000	29.3000	-22.446%	22	757	-92.560%
2026-06-30	37.7800	37.7800	37.7800	37.7800	+7.943%	1	739	-94.230%
2026-06-24	35.0000	35.0000	35.0000	35.0000	+24.777%	2	739	-93.771%
2026-06-22	28.0500	28.0500	28.0500	28.0500	-4.915%	1	741	-92.228%
2026-06-18	27.6500	29.5000	27.6500	29.5000	+18.474%	2	741	-92.610%
2026-06-17	24.9000	24.9000	24.9000	24.9000	-2.353%	1	741	-91.245%
2026-06-16	27.7500	27.7500	25.5000	25.5000	-0.585%	2	741	-91.451%
2026-06-15	25.6500	25.6500	25.6500	25.6500	-21.560%	10	740	-91.501%
2026-06-12	32.7000	32.7000	32.7000	32.7000	-6.625%	6	740	-93.333%
2026-06-11	35.0200	35.0200	35.0200	35.0200	-0.709%	2	736	-93.775%
2026-06-10	33.5500	35.2700	33.5500	35.2700	-3.634%	49	735	-93.819%
2026-06-09	36.8500	36.8500	36.5700	36.6000	+12.650%	18	756	-94.044%
2026-06-08	32.8000	32.8000	32.2800	32.4900	-13.012%	12	743	-93.290%
2026-06-05	36.7500	37.3500	36.6000	37.3500	+19.139%	29	743	-94.163%
2026-06-04	31.9700	32.1200	31.2000	31.3500	-1.878%	40	733	-93.046%
2026-06-03	29.3000	31.9500	29.3000	31.9500	+14.311%	31	722	-93.177%
2026-06-02	26.7200	28.5200	26.7200	27.9500	+11.800%	15	714	-92.200%
2026-06-01	25.0000	25.0000	25.0000	25.0000	+13.122%	2	711	-91.280%
2026-05-29	22.3500	22.5000	21.7000	22.1000	-7.917%	9	712	-90.136%
2026-05-28	25.0500	25.0500	24.0000	24.0000	-8.815%	22	720	-90.917%
2026-05-27	25.4200	26.3200	25.4200	26.3200	+17.763%	55	711	-91.717%
2026-05-26	22.3500	22.3500	22.3500	22.3500	-0.667%	50	687	-90.246%
2026-05-22	22.2200	22.5000	22.2200	22.5000	+7.450%	2	643	-90.311%
2026-05-21	22.3000	22.3000	20.8500	20.9400	-3.945%	17	647	-89.589%
2026-05-20	21.8000	21.8000	21.8000	21.8000	+2.685%	1	647	-90.000%
2026-05-19	22.6000	22.7000	21.2300	21.2300	-7.896%	26	155	-89.732%
2026-05-18	23.8800	23.9000	23.0500	23.0500	+6.961%	504	155	-90.542%
2026-05-15	22.7500	22.7500	21.5500	21.5500	+28.274%	18	155	-89.884%
2026-05-14	18.6600	18.6600	16.8000	16.8000	-19.036%	49	151	-87.024%
2026-05-13	21.1500	21.1500	19.8200	20.7500	+5.063%	5	129	-89.494%
2026-05-12	19.7500	19.7500	19.7500	19.7500	+7.046%	1	129	-88.962%
2026-05-11	20.6500	20.6500	17.5000	18.4500	-11.722%	16	129	-88.184%
2026-05-08	24.8500	24.8500	20.9000	20.9000	-9.406%	3	118	-89.569%
2026-05-07	22.2500	23.2800	22.2500	23.0700	+4.153%	8	120	-90.550%
2026-05-06	22.4000	22.4600	22.1500	22.1500	+0.090%	9	117	-90.158%
2026-05-05	21.6000	22.1300	21.6000	22.1300	+6.651%	16	115	-90.149%
2026-05-04	21.2000	21.2000	20.7500	20.7500	-20.498%	17	112	-89.494%
2026-04-30	26.5500	26.5500	26.1000	26.1000	-5.946%	17	105	-91.648%
2026-04-29	28.6500	28.6500	27.7500	27.7500	+13.730%	6	102	-92.144%
2026-04-27	24.4000	24.4000	24.4000	24.4000	+4.721%	1	98	-91.066%
2026-04-24	23.4000	23.5500	23.3000	23.3000	+5.909%	24	98	-90.644%
2026-04-22	22.1500	22.1500	21.8500	22.0000	-6.701%	10	88	-90.091%
2026-04-21	21.1500	23.5800	21.1500	23.5800	+14.522%	9	76	-90.755%
2026-04-20	21.5000	21.5000	20.5500	20.5900	-4.233%	57	76	-89.412%
2026-04-17	20.2500	21.5000	20.2500	21.5000	-12.779%	10	57	-89.860%
2026-04-15	25.2500	25.2500	24.4500	24.6500	-9.041%	12	48	-91.156%
2026-04-14	27.1000	27.1000	27.1000	27.1000	-13.002%	2	46	-91.956%
2026-04-13	31.1500	31.1500	31.1500	31.1500	+1.202%	2	46	-93.002%
2026-04-09	32.6500	32.6500	30.7800	30.7800	-6.727%	17	44	-92.917%
2026-04-02	33.0000	33.0000	33.0000	33.0000	-1.198%	30	65	-93.394%
2026-03-31	34.0000	34.0000	33.4000	33.4000	-14.249%	13	65	-93.473%
2026-03-30	38.0000	38.9500	38.0000	38.9500	+2.825%	24	54	-94.403%
2026-03-27	37.3000	38.8700	37.3000	37.8800	+11.412%	15	31	-94.245%
2026-03-26	32.0500	34.0000	32.0500	34.0000	+14.094%	28	31	-93.588%
2026-03-25	29.5000	29.8000	29.5000	29.8000	+26.486%	20	13	-92.685%
2026-03-18	23.5000	23.5600	23.5000	23.5600	-5.495%	2	3	-90.747%
2026-03-16	24.5000	24.9300	24.5000	24.9300	-4.115%	2	2	-91.256%
2026-03-13	26.0000	26.0000	26.0000	26.0000	-3.525%	1	2	-91.615%
2026-03-11	27.4000	27.4000	26.9500	26.9500	0.000%	2	1	-91.911%