Dark

COIN20261016P185
COIN Oct 16 2026 185.00 Put (COIN261016P00185000)
option OPRA

EOD

Sep 24, 2026

5.69-10.394%(-0.66)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.2800	7.2500	5.3000	5.6900	-10.394%	105	1,913	0.000%
2026-09-23	6.0000	6.8000	5.0000	6.3500	+8.547%	59	1,895	-10.394%
2026-09-22	6.8800	6.8800	5.7500	5.8500	-8.594%	55	1,885	-2.735%
2026-09-21	8.6500	8.6500	5.3500	6.4000	-28.571%	330	1,873	-11.094%
2026-09-18	14.7000	14.7000	8.3000	8.9600	-53.333%	288	1,766	-36.496%
2026-09-17	23.5500	23.5500	19.2000	19.2000	-26.182%	13	1,733	-70.365%
2026-09-16	20.8700	27.0000	20.8700	26.0100	+29.082%	34	1,733	-78.124%
2026-09-15	15.1200	23.5200	15.1200	20.1500	+74.308%	270	1,732	-71.762%
2026-09-14	14.2000	15.6300	11.1700	11.5600	-41.409%	790	1,747	-50.779%
2026-09-11	20.2000	20.5000	16.1500	19.7300	-4.686%	369	1,429	-71.161%
2026-09-10	22.2000	22.5000	20.6400	20.7000	+6.154%	15	1,439	-72.512%
2026-09-09	18.6300	19.7500	18.4400	19.5000	+8.213%	53	1,438	-70.821%
2026-09-08	17.8000	18.5100	17.2700	18.0200	+9.878%	84	1,419	-68.424%
2026-09-04	16.1300	16.4000	15.0200	16.4000	+26.641%	180	1,324	-65.305%
2026-09-03	16.0500	16.0500	12.2000	12.9500	-36.983%	253	1,324	-56.062%
2026-09-02	19.3500	20.5600	19.3500	20.5500	-2.375%	203	1,257	-72.311%
2026-09-01	17.8000	21.0500	17.2000	21.0500	+44.178%	175	1,415	-72.969%
2026-08-31	19.8400	19.8400	14.5600	14.6000	-29.195%	18	1,390	-61.027%
2026-08-28	16.6000	20.7200	16.3900	20.6200	+32.605%	35	1,384	-72.405%
2026-08-27	16.0800	16.3600	14.1500	15.5500	-16.845%	107	1,387	-63.408%
2026-08-26	19.1700	19.7400	18.4200	18.7000	+7.781%	28	1,387	-69.572%
2026-08-25	18.5000	18.5000	16.6300	17.3500	-12.594%	25	1,379	-67.205%
2026-08-24	18.2900	20.1000	17.1500	19.8500	+3.927%	186	1,363	-71.335%
2026-08-21	20.0000	20.0000	17.9600	19.1000	-25.536%	135	1,208	-70.209%
2026-08-20	25.0000	25.6500	24.8500	25.6500	-27.868%	15	1,146	-77.817%
2026-08-19	35.5600	35.5600	35.5600	35.5600	-8.492%	5	1,146	-83.999%
2026-08-17	38.8600	38.8600	38.8600	38.8600	-4.591%	1	1,151	-85.358%
2026-08-13	40.7300	40.7300	40.7300	40.7300	-1.332%	1	1,150	-86.030%
2026-08-11	41.2800	41.2800	41.2800	41.2800	+3.071%	1	1,150	-86.216%
2026-08-07	43.1300	43.1300	40.0500	40.0500	-8.874%	4	1,150	-85.793%
2026-08-03	43.9500	43.9500	43.9500	43.9500	+4.320%	1	1,148	-87.053%
2026-07-31	49.5200	49.5200	42.1300	42.1300	+18.376%	10	1,148	-86.494%
2026-07-30	35.5900	35.5900	35.5900	35.5900	+0.965%	1	1,144	-84.012%
2026-07-29	35.1000	35.2500	34.3500	35.2500	+3.221%	65	1,144	-83.858%
2026-07-28	33.7500	34.1500	33.7500	34.1500	-0.727%	58	1,162	-83.338%
2026-07-27	36.0800	36.0800	34.3500	34.4000	-10.183%	42	1,163	-83.459%
2026-07-24	38.3000	38.4000	38.3000	38.3000	+1.997%	33	1,162	-85.144%
2026-07-23	36.6000	37.6000	36.6000	37.5500	+9.956%	14	1,170	-84.847%
2026-07-22	31.5000	34.1500	31.5000	34.1500	+12.706%	197	1,171	-83.338%
2026-07-21	29.0300	30.3000	29.0300	30.3000	-21.806%	2	1,145	-81.221%
2026-07-16	38.5400	38.7500	38.5400	38.7500	+6.281%	5	1,144	-85.316%
2026-07-15	37.9000	37.9000	36.4400	36.4600	-7.108%	24	1,141	-84.394%
2026-07-14	38.6500	39.2500	38.6500	39.2500	+9.028%	6	1,144	-85.503%
2026-07-02	36.0000	36.0000	36.0000	36.0000	-9.091%	2	1,138	-84.194%
2026-07-01	40.2200	40.2200	39.5500	39.6000	-12.967%	7	1,138	-85.631%
2026-06-24	45.5000	45.5000	45.5000	45.5000	+13.665%	11	1,137	-87.495%
2026-06-23	40.0300	40.0300	40.0300	40.0300	+9.074%	1	1,137	-85.786%
2026-06-22	36.7000	36.7000	36.7000	36.7000	-5.045%	1	1,138	-84.496%
2026-06-18	38.6500	38.6500	38.6500	38.6500	+12.355%	1	1,137	-85.278%
2026-06-17	34.4000	34.4000	34.4000	34.4000	-6.522%	1	1,137	-83.459%
2026-06-16	36.8000	36.8000	36.8000	36.8000	+5.899%	2	1,137	-84.538%
2026-06-15	36.0600	36.0600	34.7500	34.7500	-17.084%	28	1,135	-83.626%
2026-06-12	41.9100	41.9100	41.9100	41.9100	-2.079%	1	1,110	-86.423%
2026-06-11	44.7900	46.0000	42.8000	42.8000	-3.820%	8	1,110	-86.706%
2026-06-08	45.6400	47.7900	44.5000	44.5000	-9.663%	3	1,102	-87.213%
2026-06-05	49.4100	49.4100	48.6000	49.2600	+21.330%	3	1,104	-88.449%
2026-06-04	41.5000	41.5000	40.5500	40.6000	-0.123%	7	1,104	-85.985%
2026-06-03	39.0500	40.6500	38.7000	40.6500	+14.346%	25	1,109	-86.002%
2026-06-02	36.8000	36.8000	35.4500	35.5500	+9.722%	15	1,100	-83.994%
2026-06-01	31.8000	32.4500	31.8000	32.4000	+10.204%	14	1,103	-82.438%
2026-05-29	29.5500	29.6500	29.4000	29.4000	-8.978%	14	1,101	-80.646%
2026-05-28	32.6500	32.8000	32.1000	32.3000	-6.647%	15	1,097	-82.384%
2026-05-27	35.7500	35.7500	33.3500	34.6000	+10.543%	423	1,041	-83.555%
2026-05-26	31.1200	31.5000	31.1200	31.3000	+2.961%	3	743	-81.821%
2026-05-22	29.9200	30.4000	29.4400	30.4000	+10.305%	17	741	-81.283%
2026-05-20	27.7500	27.8000	27.5500	27.5600	-1.817%	21	741	-79.354%
2026-05-19	29.0000	29.5300	28.0200	28.0700	-8.418%	48	652	-79.729%
2026-05-18	31.3000	31.3000	30.6500	30.6500	+6.424%	60	652	-81.436%
2026-05-15	28.8000	28.8000	28.8000	28.8000	+27.152%	1	652	-80.243%
2026-05-14	25.3500	25.3500	22.6500	22.6500	-15.955%	9	652	-74.879%
2026-05-13	27.0500	27.1500	26.9500	26.9500	+1.316%	15	654	-78.887%
2026-05-12	26.6000	26.6000	26.6000	26.6000	-6.007%	2	654	-78.609%
2026-05-08	29.4000	29.4000	28.3000	28.3000	-5.824%	13	654	-79.894%
2026-05-07	30.0500	30.0500	30.0500	30.0500	+0.502%	1	655	-81.065%
2026-05-06	29.9000	29.9000	29.9000	29.9000	+9.644%	4	654	-80.970%
2026-05-04	27.6000	27.7000	27.2500	27.2700	-13.014%	13	652	-79.135%
2026-05-01	31.1200	31.5000	31.1000	31.3500	-7.522%	48	670	-81.850%
2026-04-30	33.4000	34.0500	33.4000	33.9000	-7.680%	2,164	670	-83.215%
2026-04-29	35.0000	36.7200	35.0000	36.7200	+17.806%	3	66	-84.504%
2026-04-28	31.2200	31.2200	31.1700	31.1700	+0.841%	2	65	-81.745%
2026-04-27	30.9000	31.0000	30.1500	30.9100	+1.678%	23	65	-81.592%
2026-04-24	30.9500	30.9500	30.4000	30.4000	+4.110%	9	46	-81.283%
2026-04-22	29.2000	29.2000	29.2000	29.2000	+4.472%	8	39	-80.514%
2026-04-21	28.0000	28.0000	27.9500	27.9500	-4.117%	39	65	-79.642%
2026-04-20	29.0000	29.1500	29.0000	29.1500	+3.369%	2	65	-80.480%
2026-04-17	26.7000	28.2000	26.7000	28.2000	-8.442%	19	65	-79.823%
2026-04-16	33.3000	33.3000	30.8000	30.8000	-9.994%	3	53	-81.526%
2026-04-15	34.0000	34.2200	34.0000	34.2200	-14.876%	22	51	-83.372%
2026-04-13	40.2000	40.2000	40.2000	40.2000	-6.555%	2	29	-85.846%
2026-04-10	43.0200	43.0200	43.0200	43.0200	+0.397%	17	30	-86.774%
2026-03-31	42.8500	42.8500	42.8500	42.8500	+2.414%	1	13	-86.721%
2026-03-26	41.5000	41.8400	41.5000	41.8400	+31.904%	7	12	-86.401%
2026-03-20	31.6300	31.8200	31.6300	31.7200	-3.704%	100	17	-82.062%
2026-03-19	32.9400	32.9400	32.9400	32.9400	+8.534%	5	5	-82.726%
2026-03-18	30.5500	30.5500	30.3500	30.3500	+0.998%	2	1	-81.252%
2026-03-17	29.9000	30.0500	29.9000	30.0500	-12.006%	2	1	-81.065%
2026-03-11	34.3500	34.3500	34.1500	34.1500	0.000%	2	0	-83.338%