Dark

COIN20261016P190
COIN Oct 16 2026 190.00 Put (COIN261016P00190000)
option OPRA

EOD

Sep 24, 2026

7.70-3.750%(-0.30)1,171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.3000	9.6500	7.3000	7.7000	-3.750%	1,171	2,567	0.000%
2026-09-23	8.4800	9.3000	6.6000	8.0000	+7.383%	457	1,894	-3.750%
2026-09-22	8.8000	8.8000	7.4500	7.4500	-12.250%	147	1,859	+3.356%
2026-09-21	7.7900	8.6500	6.9500	8.4900	-24.196%	167	1,816	-9.305%
2026-09-18	20.5500	20.5500	10.4500	11.2000	-48.148%	1,639	1,786	-31.250%
2026-09-17	24.3900	25.0300	21.6000	21.6000	-24.211%	4	1,131	-64.352%
2026-09-16	24.5000	30.6300	24.5000	28.5000	+6.383%	200	1,128	-72.982%
2026-09-15	18.2000	26.7900	18.2000	26.7900	+88.000%	185	1,052	-71.258%
2026-09-14	15.9000	17.7000	13.6000	14.2500	-27.296%	293	1,088	-45.965%
2026-09-11	23.5000	23.5000	19.6000	19.6000	-18.841%	16	1,067	-60.714%
2026-09-10	25.8000	26.0000	24.1500	24.1500	+3.205%	12	1,067	-68.116%
2026-09-09	21.3000	23.4000	21.3000	23.4000	+14.146%	33	1,068	-67.094%
2026-09-08	20.6200	21.4000	20.4700	20.5000	+8.466%	9	1,067	-62.439%
2026-09-04	17.9900	19.2000	17.5000	18.9000	+21.935%	252	1,137	-59.259%
2026-09-03	17.8000	18.4900	14.6900	15.5000	-33.476%	232	1,137	-50.323%
2026-09-02	25.2300	25.2300	22.7200	23.3000	+1.791%	6	1,064	-66.953%
2026-09-01	20.9000	23.2900	20.1000	22.8900	+33.469%	27	1,066	-66.361%
2026-08-31	21.2000	21.2000	17.1500	17.1500	-24.781%	38	1,082	-55.102%
2026-08-28	20.6000	23.9200	19.1400	22.8000	+20.635%	13	1,073	-66.228%
2026-08-27	19.8000	19.8000	16.7000	18.9000	-12.297%	95	1,074	-59.259%
2026-08-26	21.4000	22.7500	21.4000	21.5500	+8.783%	8	1,045	-64.269%
2026-08-25	20.9500	21.0600	19.3700	19.8100	-17.458%	11	1,047	-61.131%
2026-08-24	20.1500	24.0000	19.8500	24.0000	+5.960%	20	1,044	-67.917%
2026-08-21	22.4900	23.0000	20.7200	22.6500	-19.823%	86	1,045	-66.004%
2026-08-20	30.6000	30.6000	28.2500	28.2500	-23.234%	7	1,037	-72.743%
2026-08-19	39.0000	39.0000	34.2900	36.8000	-16.553%	5	1,034	-79.076%
2026-08-18	45.9500	45.9500	44.1000	44.1000	+3.521%	2	1,032	-82.540%
2026-08-17	42.6000	42.6000	42.6000	42.6000	+0.472%	1	1,030	-81.925%
2026-08-13	42.4000	42.4000	42.4000	42.4000	-7.424%	1	1,030	-81.840%
2026-08-11	45.8000	45.8000	45.8000	45.8000	+0.175%	1	1,030	-83.188%
2026-08-10	45.5700	45.7200	45.5700	45.7200	-4.849%	12	1,029	-83.158%
2026-08-06	46.7200	48.0500	46.7200	48.0500	+6.235%	3	1,017	-83.975%
2026-08-05	45.2300	45.2300	45.2300	45.2300	-1.245%	3	1,017	-82.976%
2026-08-04	46.6900	46.6900	45.5000	45.8000	-2.116%	3	1,014	-83.188%
2026-08-03	51.7600	51.7600	46.7900	46.7900	-5.283%	3	1,014	-83.543%
2026-07-31	53.8900	53.8900	49.4000	49.4000	+20.488%	19	1,012	-84.413%
2026-07-29	38.5500	41.0000	37.8000	41.0000	+9.626%	15	996	-81.220%
2026-07-28	36.9500	37.5000	36.9500	37.4000	-1.189%	14	1,002	-79.412%
2026-07-27	40.2500	40.2500	37.8000	37.8500	-9.774%	33	1,006	-79.657%
2026-07-24	42.0000	42.0500	41.9000	41.9500	+4.483%	43	987	-81.645%
2026-07-23	41.1100	41.5000	40.1000	40.1500	+10.606%	8	965	-80.822%
2026-07-22	36.3000	36.3000	36.3000	36.3000	+6.327%	16	969	-78.788%
2026-07-21	31.6000	34.1400	31.6000	34.1400	-18.031%	15	977	-77.446%
2026-07-20	44.4500	44.4500	41.4000	41.6500	-3.476%	7	981	-81.513%
2026-07-17	45.3000	45.5500	43.1000	43.1500	+0.936%	24	981	-82.155%
2026-07-14	44.2000	44.2000	42.2000	42.7500	-6.578%	99	978	-81.988%
2026-07-13	45.7600	45.7600	45.7600	45.7600	+5.681%	1	916	-83.173%
2026-07-10	42.7600	43.3000	42.7500	43.3000	+12.585%	17	917	-82.217%
2026-07-02	38.4600	38.4600	38.4600	38.4600	-24.588%	1	907	-79.979%
2026-07-01	51.0000	51.0000	51.0000	51.0000	-3.683%	2	907	-84.902%
2026-06-30	53.2500	53.2500	52.9500	52.9500	+4.748%	2	907	-85.458%
2026-06-29	50.5500	50.5500	50.5500	50.5500	-1.654%	1	907	-84.768%
2026-06-26	51.4000	51.4000	51.4000	51.4000	-3.673%	1	907	-85.019%
2026-06-25	53.3600	53.3600	53.3600	53.3600	+33.768%	2	907	-85.570%
2026-06-22	39.8900	39.8900	39.8900	39.8900	-5.339%	1	905	-80.697%
2026-06-18	42.1400	42.1400	42.1400	42.1400	+13.493%	2	877	-81.728%
2026-06-17	37.5300	37.5300	37.1300	37.1300	-4.181%	29	877	-79.262%
2026-06-15	39.1600	39.2000	37.5000	38.7500	-14.213%	10	877	-80.129%
2026-06-08	49.4500	49.4500	44.6500	45.1700	+3.601%	4	881	-82.953%
2026-06-03	43.6000	43.6000	43.6000	43.6000	+8.728%	1	880	-82.339%
2026-06-02	40.1000	40.1200	38.7000	40.1000	+14.571%	223	879	-80.798%
2026-06-01	35.2000	35.4500	35.0000	35.0000	+10.236%	15	677	-78.000%
2026-05-29	32.3000	32.3000	31.7000	31.7500	-9.750%	16	674	-75.748%
2026-05-28	35.6000	35.7000	35.0000	35.1800	-6.187%	28	666	-78.113%
2026-05-27	37.2100	37.5000	37.1000	37.5000	+9.553%	16	645	-79.467%
2026-05-26	32.9300	34.2300	32.9300	34.2300	+2.731%	11	634	-77.505%
2026-05-22	32.6000	33.3200	32.1900	33.3200	+8.711%	26	638	-76.891%
2026-05-21	32.6900	32.7300	30.6500	30.6500	+1.155%	10	635	-74.878%
2026-05-20	30.3000	30.3000	30.3000	30.3000	-1.110%	1	635	-74.587%
2026-05-19	33.6300	33.6300	30.6000	30.6400	-9.349%	26	616	-74.869%
2026-05-18	34.7000	34.7000	31.6000	33.8000	+7.643%	17	616	-77.219%
2026-05-15	32.4500	32.5500	31.3500	31.4000	+26.104%	9	616	-75.478%
2026-05-14	24.5000	25.8500	24.5000	24.9000	-15.450%	32	610	-69.076%
2026-05-13	28.7000	30.3500	28.7000	29.4500	+3.406%	18	609	-73.854%
2026-05-12	26.2500	28.4800	26.2500	28.4800	+10.516%	2	609	-72.963%
2026-05-11	28.5500	28.5500	25.6300	25.7700	-16.737%	28	609	-70.120%
2026-05-08	34.5800	34.5800	30.9500	30.9500	-5.927%	26	603	-75.121%
2026-05-07	32.9000	32.9000	32.9000	32.9000	+1.543%	1	604	-76.596%
2026-05-06	32.4000	32.4000	32.4000	32.4000	+1.567%	5	603	-76.235%
2026-05-05	31.0900	31.9000	31.0900	31.9000	+8.503%	3	600	-75.862%
2026-05-04	30.4500	30.4500	29.2500	29.4000	-13.402%	57	599	-73.810%
2026-05-01	34.1800	34.1800	33.5000	33.9500	-5.537%	46	606	-77.320%
2026-04-30	38.3900	38.8900	35.6500	35.9400	-9.698%	77	606	-78.575%
2026-04-29	38.0500	39.8000	38.0500	39.8000	+15.396%	22	612	-80.653%
2026-04-28	34.5500	34.8500	34.4900	34.4900	+3.418%	27	611	-77.675%
2026-04-27	32.7200	33.6100	31.6200	33.3500	+3.091%	587	620	-76.912%
2026-04-24	31.7800	32.9500	31.7800	32.3500	+2.862%	31	378	-76.198%
2026-04-22	30.3500	31.4500	29.3500	31.4500	-6.119%	245	362	-75.517%
2026-04-21	28.8500	33.5000	28.8500	33.5000	+16.239%	77	168	-77.015%
2026-04-20	30.5500	30.5500	28.8200	28.8200	-14.354%	49	168	-73.282%
2026-04-16	35.9000	35.9000	33.6500	33.6500	-23.174%	10	151	-77.117%
2026-04-13	43.7500	43.8000	43.7500	43.8000	-4.471%	2	147	-82.420%
2026-04-10	45.7000	45.8500	45.7000	45.8500	+6.012%	20	147	-83.206%
2026-04-09	43.2500	43.2500	43.2500	43.2500	+11.068%	1	138	-82.197%
2026-04-08	36.5200	38.9400	36.5200	38.9400	-17.969%	2	138	-80.226%
2026-04-02	47.3000	47.4700	45.9500	47.4700	+7.886%	3	135	-83.779%
2026-03-31	44.7000	44.7000	44.0000	44.0000	+15.729%	2	135	-82.500%
2026-03-25	38.0200	38.0200	38.0200	38.0200	-5.069%	1	133	-79.748%
2026-03-24	40.0500	40.0500	40.0500	40.0500	+17.933%	1	132	-80.774%
2026-03-20	33.8900	33.9800	33.8900	33.9600	+12.079%	231	132	-77.326%
2026-03-17	30.3000	30.3000	30.3000	30.3000	-19.841%	1	1	-74.587%
2026-03-12	37.8000	37.8000	37.8000	37.8000	0.000%	1	1	-79.630%