Dark

COIN20261016P180
COIN Oct 16 2026 180.00 Put (COIN261016P00180000)
option OPRA

EOD

Sep 24, 2026

4.21-13.196%(-0.64)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7000	5.8000	4.0900	4.2100	-13.196%	144	2,888	0.000%
2026-09-23	4.0000	5.4300	3.7500	4.8500	+10.227%	130	2,870	-13.196%
2026-09-22	5.4000	5.5800	4.2300	4.4000	-13.215%	262	2,868	-4.318%
2026-09-21	4.3300	5.0700	4.0800	5.0700	-30.548%	1,052	2,516	-16.963%
2026-09-18	12.1000	12.3000	6.5000	7.3000	-54.375%	699	2,736	-42.329%
2026-09-17	17.9800	19.8300	15.6900	16.0000	-19.598%	178	2,520	-73.688%
2026-09-16	16.8300	23.2000	16.8300	19.9000	+15.362%	370	2,433	-78.844%
2026-09-15	12.5900	19.9200	12.5000	17.2500	+81.579%	433	2,411	-75.594%
2026-09-14	11.6800	12.3200	8.9800	9.5000	-42.943%	833	2,496	-55.684%
2026-09-11	14.1500	16.6500	13.4500	16.6500	-5.666%	114	2,192	-74.715%
2026-09-10	19.3000	19.3000	17.2000	17.6500	+7.360%	145	2,161	-76.147%
2026-09-09	13.7500	16.6000	13.7500	16.4400	+5.656%	167	2,254	-74.392%
2026-09-08	15.0200	15.5600	14.4200	15.5600	+16.119%	281	2,246	-72.943%
2026-09-04	13.1500	13.7000	12.4000	13.4000	+22.936%	199	2,044	-68.582%
2026-09-03	14.5500	14.5500	10.1800	10.9000	-36.257%	468	2,044	-61.376%
2026-09-02	19.2800	19.2800	16.1700	17.1000	0.000%	366	2,057	-75.380%
2026-09-01	14.5000	17.4500	14.4500	17.1000	+38.799%	67	2,322	-75.380%
2026-08-31	16.4000	16.5000	12.2500	12.3200	-25.424%	472	2,317	-65.828%
2026-08-28	13.9100	17.6700	13.5900	16.5200	+28.560%	104	2,308	-74.516%
2026-08-27	15.8000	15.8000	11.9000	12.8500	-19.182%	136	2,266	-67.237%
2026-08-26	15.8000	16.9500	15.5000	15.9000	+12.367%	225	2,284	-73.522%
2026-08-25	18.5000	18.5000	14.0000	14.1500	-20.056%	227	2,200	-70.247%
2026-08-24	15.7000	17.8000	14.6500	17.7000	+4.734%	170	2,117	-76.215%
2026-08-21	17.0000	17.1600	15.5000	16.9000	-27.312%	552	2,079	-75.089%
2026-08-20	25.3800	25.3800	21.6000	23.2500	-22.500%	312	1,957	-81.892%
2026-08-19	29.7500	30.0000	26.4700	30.0000	-16.898%	11	1,934	-85.967%
2026-08-18	36.1000	36.1000	36.1000	36.1000	+3.113%	4	1,942	-88.338%
2026-08-17	36.0800	36.0800	35.0100	35.0100	-1.380%	7	1,938	-87.975%
2026-08-14	35.1500	36.8300	35.1500	35.5000	-5.786%	16	1,942	-88.141%
2026-08-13	35.6200	37.6800	35.0400	37.6800	+1.948%	12	1,940	-88.827%
2026-08-12	36.9600	36.9600	36.9600	36.9600	-3.750%	10	1,951	-88.609%
2026-08-11	35.6000	38.4000	35.6000	38.4000	+3.504%	11	1,951	-89.036%
2026-08-10	36.6900	37.1000	36.6900	37.1000	+1.588%	2	1,958	-88.652%
2026-08-07	36.1700	36.5200	36.0600	36.5200	-4.021%	3	1,958	-88.472%
2026-08-04	38.2200	38.7600	38.0500	38.0500	+1.467%	6	1,958	-88.936%
2026-08-03	43.7000	43.7000	37.5000	37.5000	-3.895%	22	1,956	-88.773%
2026-07-31	44.7700	45.1500	38.7500	39.0200	+22.512%	27	1,950	-89.211%
2026-07-30	31.9900	32.2000	31.7000	31.8500	-6.324%	53	1,972	-86.782%
2026-07-29	30.0000	34.0000	30.0000	34.0000	+12.360%	31	1,922	-87.618%
2026-07-28	30.4500	30.6500	30.2500	30.2600	-2.701%	24	1,919	-86.087%
2026-07-27	30.5400	32.6000	30.5400	31.1000	-10.504%	20	1,925	-86.463%
2026-07-24	37.4000	37.4000	34.7000	34.7500	+0.725%	16	1,926	-87.885%
2026-07-23	33.3500	34.5600	33.3000	34.5000	+11.650%	14	1,934	-87.797%
2026-07-22	28.5000	30.9000	28.5000	30.9000	+16.957%	44	1,937	-86.375%
2026-07-21	31.7500	31.7500	25.8000	26.4200	-26.386%	663	1,945	-84.065%
2026-07-20	37.1500	37.1500	34.4000	35.8900	-3.131%	4	1,333	-88.270%
2026-07-17	38.0500	38.2000	37.0500	37.0500	+9.941%	17	1,333	-88.637%
2026-07-16	33.7000	33.7000	33.7000	33.7000	+3.692%	5	1,332	-87.507%
2026-07-15	32.8300	35.4500	31.9000	32.5000	-6.903%	42	1,332	-87.046%
2026-07-14	35.2500	36.6700	34.9100	34.9100	-9.442%	65	1,315	-87.940%
2026-07-13	38.0800	38.5500	38.0800	38.5500	+8.044%	529	1,301	-89.079%
2026-07-10	35.6800	35.6800	35.6800	35.6800	+5.875%	1	881	-88.201%
2026-07-07	33.6800	33.7000	33.6800	33.7000	-21.628%	4	882	-87.507%
2026-07-01	43.0000	43.0000	43.0000	43.0000	-4.677%	1	881	-90.209%
2026-06-30	45.1100	45.1100	45.1100	45.1100	+7.790%	5	881	-90.667%
2026-06-29	43.4900	43.4900	41.8500	41.8500	+4.416%	5	881	-89.940%
2026-06-24	40.0800	40.0800	40.0800	40.0800	+11.862%	1	881	-89.496%
2026-06-23	36.1600	36.1600	35.8300	35.8300	+8.084%	2	881	-88.250%
2026-06-17	33.1000	33.1500	33.1000	33.1500	+3.303%	4	882	-87.300%
2026-06-16	33.2800	33.2800	32.0900	32.0900	+1.486%	2	882	-86.881%
2026-06-15	32.8000	32.9700	31.6200	31.6200	-14.656%	10	882	-86.686%
2026-06-12	37.1400	37.1400	37.0500	37.0500	-9.524%	4	880	-88.637%
2026-06-10	40.9000	40.9500	40.6500	40.9500	+0.220%	12	876	-89.719%
2026-06-09	40.8600	40.8600	40.8600	40.8600	+6.268%	1	865	-89.697%
2026-06-08	42.4000	42.4000	38.4500	38.4500	-16.286%	3	865	-89.051%
2026-06-05	43.4000	46.0000	43.4000	45.9300	+19.609%	10	864	-90.834%
2026-06-04	38.4200	38.6900	38.4000	38.4000	+3.365%	15	866	-89.036%
2026-06-03	36.0500	37.3500	35.5200	37.1500	+13.783%	65	868	-88.668%
2026-06-02	33.7500	33.7500	32.5500	32.6500	+9.564%	15	875	-87.106%
2026-06-01	30.8500	30.8500	29.7000	29.8000	+10.987%	14	874	-85.872%
2026-05-29	29.9500	29.9500	26.8500	26.8500	-8.362%	7	868	-84.320%
2026-05-28	31.9600	31.9600	29.3000	29.3000	-7.278%	22	867	-85.631%
2026-05-27	32.7000	32.7000	31.3000	31.6000	+15.328%	25	854	-86.677%
2026-05-22	27.2600	27.4000	27.2400	27.4000	+7.031%	6	851	-84.635%
2026-05-21	25.6000	25.6000	25.6000	25.6000	+1.186%	2	849	-83.555%
2026-05-20	25.1500	25.3000	25.1500	25.3000	-3.250%	3	849	-83.360%
2026-05-19	26.1500	26.1500	26.1500	26.1500	-2.425%	300	629	-83.901%
2026-05-15	26.5500	26.8000	26.2900	26.8000	+29.782%	10	629	-84.291%
2026-05-14	20.6600	21.0000	20.5500	20.6500	-16.734%	5	622	-79.613%
2026-05-13	24.8000	24.8000	24.8000	24.8000	+5.983%	2	615	-83.024%
2026-05-12	23.3500	23.4000	23.3500	23.4000	+10.377%	2	615	-82.009%
2026-05-11	23.0000	23.5600	21.2000	21.2000	-18.147%	505	615	-80.142%
2026-05-08	29.2000	29.2000	25.6500	25.9000	-5.955%	15	132	-83.745%
2026-05-07	27.5400	27.5400	27.5400	27.5400	+1.436%	1	133	-84.713%
2026-05-06	27.4500	27.4500	27.0500	27.1500	+9.168%	14	132	-84.494%
2026-05-04	26.5000	26.5000	24.8700	24.8700	-13.915%	2	124	-83.072%
2026-05-01	29.0400	29.0400	28.8000	28.8900	-7.463%	36	129	-85.427%
2026-04-30	33.1900	33.1900	30.7500	31.2200	-7.524%	36	129	-86.515%
2026-04-29	32.0000	33.8700	32.0000	33.7600	+17.508%	13	122	-87.530%
2026-04-28	28.8300	28.8300	28.7300	28.7300	+1.340%	2	114	-85.346%
2026-04-27	28.4000	28.4000	28.3500	28.3500	+2.162%	5	114	-85.150%
2026-04-24	28.6000	28.6000	27.7500	27.7500	+2.588%	14	115	-84.829%
2026-04-23	27.0500	27.0500	27.0500	27.0500	+1.960%	2	107	-84.436%
2026-04-22	26.4500	26.5300	25.7500	26.5300	-3.527%	13	106	-84.131%
2026-04-21	25.4000	27.5000	25.4000	27.5000	+6.796%	88	182	-84.691%
2026-04-20	25.9000	25.9000	25.7500	25.7500	-0.194%	2	182	-83.650%
2026-04-17	25.5700	25.9000	24.0500	25.8000	-15.410%	34	182	-83.682%
2026-04-16	30.8000	30.8000	30.4500	30.5000	+2.178%	9	164	-86.197%
2026-04-15	31.9000	31.9000	29.8500	29.8500	-8.154%	40	163	-85.896%
2026-04-14	32.5000	32.5000	32.5000	32.5000	-19.793%	1	126	-87.046%
2026-04-10	40.0000	40.7000	39.9000	40.5200	+0.796%	56	125	-89.610%
2026-04-07	39.8000	40.2000	39.8000	40.2000	+8.239%	2	74	-89.527%
2026-04-06	36.0500	37.1400	36.0500	37.1400	-7.034%	21	74	-88.665%
2026-04-02	41.4100	41.4100	39.9500	39.9500	-10.426%	2	53	-89.462%
2026-03-30	44.3500	44.6000	44.3500	44.6000	+0.225%	2	53	-90.561%
2026-03-27	44.5000	44.5000	44.5000	44.5000	+12.374%	2	53	-90.539%
2026-03-26	38.0000	39.6000	37.0000	39.6000	+8.493%	36	55	-89.369%
2026-03-25	33.2000	36.5000	33.2000	36.5000	-1.351%	5	22	-88.466%
2026-03-24	37.0000	37.0000	37.0000	37.0000	+26.669%	1	20	-88.622%
2026-03-20	28.9400	29.2100	28.9400	29.2100	-9.567%	40	20	-85.587%
2026-03-11	32.3500	32.3500	32.3000	32.3000	0.000%	20	10	-86.966%