Dark

COIN20261016P220
COIN Oct 16 2026 220.00 Put (COIN261016P00220000)
option OPRA

EOD

Sep 23, 2026

25.80+2.381%(+0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	24.8700	26.5500	24.8700	25.8000	+2.381%	10	208	0.000%
2026-09-22	25.2000	25.2000	25.2000	25.2000	-1.946%	5	214	+2.381%
2026-09-21	23.3600	25.8500	23.3600	25.7000	-16.259%	11	216	+0.389%
2026-09-18	33.2500	33.3800	30.6000	30.6900	-42.203%	49	221	-15.934%
2026-09-17	53.1000	53.1000	53.1000	53.1000	-1.062%	1	210	-51.412%
2026-09-16	53.6700	53.6700	53.6700	53.6700	+23.892%	1	209	-51.928%
2026-09-15	42.8000	43.3200	42.8000	43.3200	+27.562%	3	210	-40.443%
2026-09-14	39.2200	39.2200	33.9600	33.9600	-26.174%	8	212	-24.028%
2026-09-11	46.0000	46.0000	46.0000	46.0000	-7.014%	2	211	-43.913%
2026-09-10	49.0300	50.0900	48.8000	49.4700	+5.637%	13	211	-47.847%
2026-09-09	42.8500	46.8300	42.8500	46.8300	+4.067%	3	219	-44.907%
2026-09-08	45.0000	45.0000	45.0000	45.0000	+13.151%	2	218	-42.667%
2026-09-04	39.2300	39.7700	39.2300	39.7700	+11.713%	3	216	-35.127%
2026-09-03	38.9500	38.9500	34.9400	35.6000	-17.688%	13	216	-27.528%
2026-09-01	43.1500	43.2500	43.1500	43.2500	+7.347%	2	217	-40.347%
2026-08-31	40.2900	40.2900	40.2900	40.2900	-4.185%	1	217	-35.964%
2026-08-25	43.4100	43.4100	42.0500	42.0500	+0.238%	3	218	-38.644%
2026-08-24	41.9500	41.9500	41.9500	41.9500	+0.455%	2	217	-38.498%
2026-08-21	43.5700	43.5700	40.8800	41.7600	-22.307%	44	215	-38.218%
2026-08-20	57.5000	57.5000	53.7500	53.7500	-8.635%	3	208	-52.000%
2026-08-19	60.7500	60.7500	58.8300	58.8300	-18.064%	2	210	-56.145%
2026-08-18	74.1500	74.1500	71.8000	71.8000	+1.355%	2	209	-64.067%
2026-08-17	70.8400	70.8400	70.8400	70.8400	-1.502%	1	210	-63.580%
2026-08-14	71.9200	71.9200	71.9200	71.9200	-1.560%	2	210	-64.127%
2026-08-12	73.2000	73.2000	73.0600	73.0600	+4.371%	4	208	-64.687%
2026-08-07	70.3000	70.3000	70.0000	70.0000	-6.729%	48	204	-63.143%
2026-08-06	75.0500	75.0500	75.0500	75.0500	+4.063%	1	203	-65.623%
2026-08-05	72.1200	72.1200	72.1200	72.1200	+2.240%	11	202	-64.226%
2026-08-04	74.9700	74.9700	70.5400	70.5400	-5.834%	5	213	-63.425%
2026-07-31	80.2800	80.2800	74.9100	74.9100	+21.116%	14	213	-65.559%
2026-07-29	61.8500	61.8500	61.8500	61.8500	+3.428%	5	201	-58.286%
2026-07-28	59.8000	59.8000	59.8000	59.8000	-1.806%	3	201	-56.856%
2026-07-27	63.7500	63.7500	60.9000	60.9000	-8.214%	4	202	-57.635%
2026-07-24	68.6000	68.6000	66.3500	66.3500	+3.108%	2	201	-61.115%
2026-07-23	64.3500	64.3500	64.3500	64.3500	+9.346%	5	201	-59.907%
2026-07-22	58.8500	58.8500	58.8500	58.8500	+5.334%	2	196	-56.160%
2026-07-21	55.8700	55.8700	55.8700	55.8700	-18.127%	7	197	-53.821%
2026-07-17	68.2400	68.2400	68.2400	68.2400	+7.043%	1	197	-62.192%
2026-07-15	63.7500	63.7500	63.7500	63.7500	-5.275%	1	196	-59.529%
2026-07-14	67.3000	67.3000	67.3000	67.3000	+1.970%	2	195	-61.664%
2026-07-10	66.0000	66.0000	66.0000	66.0000	+2.804%	4	196	-60.909%
2026-07-06	67.4500	67.4500	64.2000	64.2000	-2.727%	12	196	-59.813%
2026-07-01	66.0000	66.0000	66.0000	66.0000	-10.131%	1	190	-60.909%
2026-06-24	73.4400	73.4400	73.4400	73.4400	+7.683%	1	189	-64.869%
2026-06-23	66.5000	68.2000	66.5000	68.2000	+12.746%	4	188	-62.170%
2026-06-17	60.4900	60.4900	60.4900	60.4900	-0.673%	1	184	-57.348%
2026-06-16	59.5500	60.9000	59.4000	60.9000	+1.585%	3	184	-57.635%
2026-06-15	59.9500	59.9500	59.9500	59.9500	-1.203%	3	185	-56.964%
2026-06-02	60.3000	60.6800	60.3000	60.6800	+17.551%	3	185	-57.482%
2026-05-29	51.6200	51.6200	51.6200	51.6200	-6.418%	1	185	-50.019%
2026-05-28	55.1600	55.1600	55.1600	55.1600	-5.337%	8	185	-53.227%
2026-05-27	58.2700	58.2700	58.2700	58.2700	+13.146%	1	193	-55.723%
2026-05-22	51.5000	51.5000	51.5000	51.5000	+5.967%	1	192	-49.903%
2026-05-21	48.6000	48.6000	48.6000	48.6000	+0.206%	11	192	-46.914%
2026-05-20	48.5500	48.5500	48.5000	48.5000	-4.245%	3	192	-46.804%
2026-05-19	52.8300	52.8300	50.6500	50.6500	-3.945%	2	192	-49.062%
2026-05-18	51.7500	52.7300	51.7500	52.7300	+8.498%	2	192	-51.071%
2026-05-15	47.5500	48.6000	47.5500	48.6000	+19.176%	2	192	-46.914%
2026-05-14	40.9000	40.9000	40.3600	40.7800	-11.348%	21	191	-36.734%
2026-05-13	46.0000	46.0000	46.0000	46.0000	+5.456%	1	191	-43.913%
2026-05-12	43.6200	43.6200	43.6200	43.6200	-18.847%	1	191	-40.853%
2026-05-08	53.7500	53.7500	53.7500	53.7500	+10.528%	4	191	-52.000%
2026-05-05	48.6300	48.6300	48.6300	48.6300	+4.066%	6	191	-46.946%
2026-05-04	46.2500	46.7500	46.1000	46.7300	-21.581%	38	185	-44.789%
2026-04-29	59.5900	59.5900	59.5900	59.5900	+15.754%	4	206	-56.704%
2026-04-28	51.4800	51.4800	51.4800	51.4800	+2.857%	1	202	-49.883%
2026-04-27	51.0000	51.0000	50.0000	50.0500	+3.196%	124	202	-48.452%
2026-04-24	48.5000	48.5000	48.5000	48.5000	-4.093%	15	89	-46.804%
2026-04-23	50.5500	50.5700	50.4500	50.5700	+7.596%	32	89	-48.982%
2026-04-22	47.0000	47.0000	47.0000	47.0000	+2.957%	5	74	-45.106%
2026-04-20	49.0000	49.0000	45.6000	45.6500	+1.107%	32	71	-43.483%
2026-04-17	45.1500	45.1500	45.1500	45.1500	-16.697%	1	46	-42.857%
2026-04-16	54.2000	54.2000	54.2000	54.2000	-4.071%	8	45	-52.399%
2026-04-15	56.5000	56.5000	56.5000	56.5000	-14.884%	8	37	-54.336%
2026-04-10	65.7800	66.3800	65.7800	66.3800	+1.035%	21	29	-61.133%
2026-04-09	65.7000	65.7000	65.7000	65.7000	+2.098%	2	23	-60.731%
2026-04-07	64.6000	64.6000	64.3500	64.3500	+2.062%	2	24	-59.907%
2026-04-06	63.4700	63.4700	63.0500	63.0500	-2.610%	2	23	-59.080%
2026-04-01	64.7000	64.7500	64.7000	64.7400	-4.513%	47	22	-60.148%
2026-03-31	67.8000	67.8000	67.8000	67.8000	-5.964%	1	2	-61.947%
2026-03-30	71.9500	72.1000	71.9500	72.1000	0.000%	2	1	-64.216%