Dark

COIN20261016P200
COIN Oct 16 2026 200.00 Put (COIN261016P00200000)
option OPRA

EOD

Sep 24, 2026

12.24-7.970%(-1.06)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.5900	15.1000	11.5900	12.2400	-7.970%	82	3,868	0.000%
2026-09-23	13.4200	14.5000	11.0000	13.3000	+9.375%	1,014	3,852	-7.970%
2026-09-22	13.7100	14.0000	11.8700	12.1600	-8.571%	371	2,922	+0.658%
2026-09-21	12.2000	13.3000	10.9000	13.3000	-21.765%	244	2,877	-7.970%
2026-09-18	25.5000	25.5000	16.1000	17.0000	-45.600%	264	2,803	-28.000%
2026-09-17	35.3500	35.3500	31.2500	31.2500	-20.342%	221	2,729	-60.832%
2026-09-16	32.9800	39.2300	32.9800	39.2300	+23.171%	42	2,750	-68.799%
2026-09-15	25.0000	31.8500	25.0000	31.8500	+60.859%	21	2,759	-61.570%
2026-09-14	22.4500	22.4500	19.8000	19.8000	-29.286%	1,554	2,762	-38.182%
2026-09-11	30.4000	30.4000	26.5500	28.0000	-11.811%	3	4,115	-56.286%
2026-09-10	31.7500	31.7500	31.7500	31.7500	+9.069%	1	4,115	-61.449%
2026-09-09	28.3500	29.2500	28.3500	29.1100	+1.429%	30	4,115	-57.953%
2026-09-08	27.2400	28.7000	27.2300	28.7000	+14.343%	85	4,136	-57.352%
2026-09-04	24.2300	25.1000	24.2300	25.1000	+17.235%	3	4,173	-51.235%
2026-09-03	24.0000	24.1500	20.4700	21.4100	-30.487%	141	4,173	-42.830%
2026-09-02	29.7000	31.1200	29.7000	30.8000	+0.686%	4	4,115	-60.260%
2026-09-01	28.0200	30.5900	27.0100	30.5900	+31.570%	7	4,113	-59.987%
2026-08-31	30.6000	30.6000	23.2500	23.2500	-21.186%	40	4,112	-47.355%
2026-08-28	25.8000	30.1000	25.7200	29.5000	+26.827%	10	4,123	-58.508%
2026-08-27	23.6500	23.6500	22.5800	23.2600	-17.954%	9	4,119	-47.377%
2026-08-26	29.2000	29.2000	28.3500	28.3500	+11.878%	2	4,110	-56.825%
2026-08-25	27.5400	27.5400	25.3400	25.3400	-5.624%	23	4,110	-51.697%
2026-08-24	28.0000	28.0000	26.2000	26.8500	-7.414%	55	4,089	-54.413%
2026-08-21	28.1000	29.0100	27.3700	29.0000	-19.444%	4,009	4,089	-57.793%
2026-08-20	38.0000	38.1100	35.6400	36.0000	-14.143%	14	955	-66.000%
2026-08-19	49.6100	49.6100	41.9300	41.9300	-22.495%	15	953	-70.808%
2026-08-18	54.0900	54.1000	54.0900	54.1000	+2.793%	7	962	-77.375%
2026-08-17	52.6300	52.6300	52.6300	52.6300	+1.387%	1	965	-76.743%
2026-08-14	51.9100	51.9100	51.9100	51.9100	-3.638%	1	964	-76.421%
2026-08-12	53.8700	53.8700	53.8700	53.8700	-2.849%	1	963	-77.279%
2026-08-11	52.6000	55.4500	52.6000	55.4500	+1.930%	2	962	-77.926%
2026-08-10	53.8500	54.4000	53.8500	54.4000	+3.619%	2	960	-77.500%
2026-08-07	52.5000	52.5000	52.5000	52.5000	-8.696%	8	962	-76.686%
2026-08-06	57.5000	57.5000	57.5000	57.5000	+6.738%	4	970	-78.713%
2026-08-05	53.8700	53.8700	53.8700	53.8700	-0.185%	20	970	-77.279%
2026-08-04	54.0000	57.5000	53.9700	53.9700	-0.056%	38	950	-77.321%
2026-08-03	54.0000	54.0000	54.0000	54.0000	-0.917%	6	916	-77.333%
2026-07-31	58.0000	62.2800	54.5000	54.5000	+18.607%	34	922	-77.541%
2026-07-29	45.9500	45.9500	45.9500	45.9500	+3.375%	15	890	-73.362%
2026-07-28	46.2300	46.2300	44.4000	44.4500	-1.222%	24	892	-72.463%
2026-07-27	45.0000	45.0000	45.0000	45.0000	-9.366%	10	898	-72.800%
2026-07-24	49.6500	49.6500	49.6500	49.6500	+1.638%	7	898	-75.347%
2026-07-23	47.4500	48.8500	47.4500	48.8500	+12.687%	23	905	-74.944%
2026-07-22	43.2000	43.3500	43.2000	43.3500	+11.211%	15	885	-71.765%
2026-07-21	42.0000	42.0000	38.1700	38.9800	-22.873%	41	886	-68.599%
2026-07-17	53.9500	53.9500	50.5400	50.5400	+4.421%	7	861	-75.782%
2026-07-16	48.4700	48.4700	48.4000	48.4000	+3.308%	4	857	-74.711%
2026-07-15	47.0000	47.0000	46.8500	46.8500	-5.449%	5	859	-73.874%
2026-07-14	49.7000	49.7000	49.5500	49.5500	+5.741%	4	864	-75.298%
2026-07-07	46.8600	46.8600	46.8600	46.8600	-4.270%	3	864	-73.880%
2026-07-02	45.5600	48.9500	45.5600	48.9500	-3.165%	10	870	-74.995%
2026-07-01	50.0000	50.5500	50.0000	50.5500	-16.127%	13	870	-75.786%
2026-06-26	65.8500	65.8500	60.2700	60.2700	-1.245%	15	881	-79.691%
2026-06-25	59.2900	61.0300	59.2900	61.0300	+5.771%	3	873	-79.944%
2026-06-24	56.9000	57.7000	56.9000	57.7000	+11.887%	26	871	-78.787%
2026-06-23	51.5700	51.5700	51.5700	51.5700	+12.084%	1	888	-76.265%
2026-06-15	45.4400	46.0100	44.2000	46.0100	-17.913%	22	889	-73.397%
2026-06-11	56.0500	56.0500	56.0500	56.0500	+7.068%	5	898	-78.162%
2026-06-08	56.8000	56.8000	52.3500	52.3500	-14.180%	13	893	-76.619%
2026-06-05	58.8000	61.0000	58.8000	61.0000	+17.150%	4	888	-79.934%
2026-06-04	50.8900	52.0700	50.8900	52.0700	+14.314%	4	887	-76.493%
2026-06-02	44.7600	46.8000	44.7600	45.5500	+9.759%	27	886	-73.128%
2026-06-01	41.4000	41.5000	41.4000	41.5000	+8.924%	13	888	-70.506%
2026-05-29	39.3000	39.3000	37.9500	38.1000	-8.523%	16	885	-67.874%
2026-05-28	45.0000	45.0000	41.5000	41.6500	-4.253%	20	883	-70.612%
2026-05-27	43.5000	43.5000	43.5000	43.5000	+8.614%	1	875	-71.862%
2026-05-26	40.0500	40.0500	40.0500	40.0500	+1.727%	5	874	-69.438%
2026-05-22	38.4500	39.4500	38.4500	39.3700	+6.262%	8	868	-68.910%
2026-05-21	37.5000	37.5000	37.0500	37.0500	-6.203%	9	866	-66.964%
2026-05-18	39.0000	39.5000	39.0000	39.5000	+7.512%	3	866	-69.013%
2026-05-15	36.7400	36.7400	36.7400	36.7400	+22.467%	1	866	-66.685%
2026-05-14	30.0000	30.0000	30.0000	30.0000	-12.917%	1	867	-59.200%
2026-05-13	35.8000	35.8000	34.4500	34.4500	+6.131%	4	865	-64.470%
2026-05-12	32.4600	32.4600	32.4600	32.4600	+5.049%	1	865	-62.292%
2026-05-11	30.2800	30.9000	29.7500	30.9000	-17.490%	15	865	-60.388%
2026-05-07	36.9500	37.4700	36.9500	37.4500	+2.322%	7	861	-67.316%
2026-05-05	36.6000	36.6000	36.6000	36.6000	+5.476%	5	856	-66.557%
2026-05-04	34.7700	34.7700	34.4800	34.7000	-12.814%	34	861	-64.726%
2026-05-01	39.2300	39.8500	39.2300	39.8000	-5.799%	7	856	-69.246%
2026-04-30	42.1000	42.7000	42.0000	42.2500	-7.952%	25	856	-71.030%
2026-04-29	45.7300	45.9000	45.7300	45.9000	+14.435%	65	856	-73.333%
2026-04-28	40.1100	40.1100	40.1100	40.1100	+5.414%	1	895	-69.484%
2026-04-27	38.0500	38.0500	38.0500	38.0500	+1.062%	8	895	-67.832%
2026-04-24	37.6500	37.6500	37.6500	37.6500	-2.259%	400	893	-67.490%
2026-04-23	38.2400	38.5200	38.2400	38.5200	+4.816%	2	693	-68.224%
2026-04-22	35.3000	36.7500	35.3000	36.7500	-2.546%	2	692	-66.694%
2026-04-21	35.0000	38.0700	35.0000	37.7100	+6.076%	592	152	-67.542%
2026-04-20	35.1000	35.6500	35.1000	35.5500	+0.851%	16	152	-65.570%
2026-04-17	35.7000	35.7000	35.2500	35.2500	-15.569%	106	139	-65.277%
2026-04-16	41.7500	41.7500	41.7500	41.7500	+4.375%	5	90	-70.683%
2026-04-15	40.0000	40.0000	40.0000	40.0000	-19.273%	1	85	-69.400%
2026-04-13	49.7000	49.7000	49.5500	49.5500	-3.880%	2	86	-75.298%
2026-04-10	51.5500	51.5500	51.5500	51.5500	+0.389%	1	86	-76.256%
2026-04-09	49.3000	51.3500	49.3000	51.3500	+3.842%	62	85	-76.164%
2026-04-06	49.4500	49.4500	49.4500	49.4500	-3.981%	1	24	-75.248%
2026-04-02	52.0000	52.0000	51.5000	51.5000	-5.867%	2	22	-76.233%
2026-03-31	54.7100	54.7100	54.7100	54.7100	+23.722%	4	22	-77.627%
2026-03-25	44.2200	44.2200	44.2200	44.2200	-8.257%	1	22	-72.320%
2026-03-24	42.0000	48.6000	42.0000	48.2000	+20.200%	12	22	-74.606%
2026-03-19	40.2000	40.2000	40.1000	40.1000	+6.933%	4	14	-69.476%
2026-03-18	37.5000	37.5000	37.5000	37.5000	+6.172%	1	15	-67.360%
2026-03-17	34.8500	35.3200	34.8500	35.3200	-10.492%	21	14	-65.345%
2026-03-16	39.4600	39.4600	39.4600	39.4600	-3.756%	1	7	-68.981%
2026-03-13	41.0000	41.0000	41.0000	41.0000	-4.762%	1	6	-70.146%
2026-03-12	43.3000	43.3000	43.0000	43.0500	0.000%	5	5	-71.568%