Dark

COIN20270115P280
COIN Jan 15 2027 280.00 Put (COIN270115P00280000)
option OPRA

EOD

Sep 24, 2026

88.54+2.858%(+2.46)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	88.5400	88.5400	88.5400	88.5400	+2.858%	65	202	0.000%
2026-09-23	86.0800	86.0800	86.0800	86.0800	-17.792%	3	248	+2.858%
2026-09-15	104.6500	104.7100	104.1500	104.7100	-2.140%	10	251	-15.443%
2026-09-02	107.0000	107.0000	107.0000	107.0000	-0.233%	3	252	-17.252%
2026-08-24	107.2500	107.2500	107.2500	107.2500	+4.126%	1	255	-17.445%
2026-08-21	106.2100	106.2100	103.0000	103.0000	-23.641%	25	256	-14.039%
2026-08-04	134.8700	134.9000	133.4000	134.8900	+1.345%	35	277	-34.361%
2026-07-31	133.1000	133.1000	133.1000	133.1000	+10.797%	40	312	-33.479%
2026-07-29	120.1300	120.1300	120.1300	120.1300	+0.704%	1	315	-26.297%
2026-07-28	119.2900	119.2900	119.2900	119.2900	-3.064%	1	316	-25.778%
2026-07-20	124.0200	124.0200	123.0600	123.0600	+0.408%	10	317	-28.051%
2026-07-07	122.5600	122.5600	122.5600	122.5600	+2.389%	1	327	-27.758%
2026-07-02	118.9000	119.7000	118.6500	119.7000	-13.072%	7	327	-26.032%
2026-06-30	137.7000	137.7000	137.7000	137.7000	+3.262%	1	327	-35.701%
2026-06-24	132.0200	133.3500	132.0200	133.3500	+13.393%	9	328	-33.603%
2026-06-15	118.6500	118.6500	117.6000	117.6000	-8.915%	9	336	-24.711%
2026-06-10	126.5300	129.6000	126.5300	129.1100	+16.357%	7	340	-31.423%
2026-05-28	118.0200	118.0200	110.9600	110.9600	-1.404%	21	336	-20.205%
2026-05-27	112.5400	112.5400	112.5400	112.5400	+9.935%	5	325	-21.326%
2026-05-22	102.3700	102.3700	102.3700	102.3700	-0.029%	1	326	-13.510%
2026-05-15	102.4500	102.4500	102.2500	102.4000	+16.364%	42	326	-13.535%
2026-05-14	88.0000	88.0000	88.0000	88.0000	-7.006%	2	315	+0.614%
2026-05-11	94.6300	94.6300	94.6300	94.6300	-13.675%	1	316	-6.436%
2026-05-08	109.6200	109.6200	109.6200	109.6200	+8.427%	15	316	-19.230%
2026-05-06	101.1000	101.1000	101.1000	101.1000	+4.205%	5	331	-12.423%
2026-05-04	98.5700	98.5700	97.0200	97.0200	-9.200%	25	326	-8.740%
2026-04-30	107.0500	107.0500	106.8500	106.8500	+3.940%	2	321	-17.136%
2026-04-28	102.9000	102.9000	102.8000	102.8000	+9.982%	2	320	-13.872%
2026-04-20	96.0500	96.0500	93.4700	93.4700	-1.006%	13	319	-5.274%
2026-04-17	94.4200	94.4200	94.4200	94.4200	-8.508%	2	330	-6.227%
2026-04-15	103.2000	103.2500	103.2000	103.2000	-6.943%	4	332	-14.205%
2026-04-14	110.9000	110.9000	110.9000	110.9000	-4.766%	3	332	-20.162%
2026-04-13	116.4800	116.4800	116.4500	116.4500	-3.305%	65	335	-23.967%
2026-04-10	120.4300	120.4300	120.4300	120.4300	+3.774%	10	277	-26.480%
2026-04-06	116.0500	116.0500	116.0500	116.0500	+2.881%	10	267	-23.705%
2026-03-25	108.0500	112.9000	108.0500	112.8000	+0.822%	3	267	-21.507%
2026-03-24	111.8800	111.8800	111.8800	111.8800	+12.386%	1	268	-20.862%
2026-03-19	99.5500	99.5500	99.5500	99.5500	-0.140%	1	267	-11.060%
2026-03-16	97.8900	99.6900	97.8900	99.6900	-4.985%	10	267	-11.185%
2026-03-11	104.9200	104.9200	104.9200	104.9200	+4.108%	1	269	-15.612%
2026-03-04	100.7800	100.7800	100.7800	100.7800	-11.821%	1	269	-12.145%
2026-03-03	114.2900	114.2900	114.2900	114.2900	+2.779%	3	269	-22.530%
2026-02-25	110.9000	111.2000	110.9000	111.2000	-15.244%	14	271	-20.378%
2026-02-24	131.2000	131.2000	131.2000	131.2000	+8.475%	24	271	-32.515%
2026-02-20	120.3000	120.9500	120.3000	120.9500	+0.149%	50	256	-26.796%
2026-02-18	120.6400	120.7700	120.6400	120.7700	-1.404%	25	256	-26.687%
2026-02-17	119.8400	122.5200	119.8400	122.4900	-14.012%	14	281	-27.717%
2026-02-12	142.4500	142.4500	142.4500	142.4500	+6.377%	10	267	-37.845%
2026-02-05	133.3500	133.9100	133.2800	133.9100	+25.278%	15	267	-33.881%
2026-02-02	106.1000	106.8900	106.1000	106.8900	+2.591%	5	259	-17.167%
2026-01-30	99.6500	104.1900	99.6500	104.1900	+3.878%	6	263	-15.021%
2026-01-29	93.9300	102.3500	93.9300	100.3000	+8.327%	39	263	-11.725%
2026-01-28	92.5500	92.5900	92.5500	92.5900	+2.095%	2	230	-4.374%
2026-01-27	90.9600	90.9600	90.6900	90.6900	+1.557%	11	231	-2.371%
2026-01-26	89.3000	89.3000	89.3000	89.3000	+4.726%	1	231	-0.851%
2026-01-23	85.2700	85.2700	85.2700	85.2700	+0.971%	14	231	+3.835%
2026-01-21	84.4500	84.4500	84.4500	84.4500	+4.067%	1	231	+4.843%
2026-01-20	81.5000	81.5000	81.1500	81.1500	+14.700%	2	232	+9.107%
2026-01-14	70.3000	70.8000	68.1500	70.7500	-2.279%	34	230	+25.145%
2026-01-13	72.2500	72.4000	72.2500	72.4000	-6.303%	2	234	+22.293%
2026-01-12	77.2700	77.2700	77.2700	77.2700	+4.250%	1	235	+14.585%
2026-01-06	74.1200	74.1200	74.1200	74.1200	+1.215%	1	236	+19.455%
2026-01-05	74.6700	74.6700	73.2300	73.2300	-8.850%	2	234	+20.907%
2025-12-30	80.1700	80.3400	80.1700	80.3400	+1.439%	11	234	+10.207%
2025-12-26	78.3700	79.2000	78.3700	79.2000	+2.591%	3	234	+11.793%
2025-12-23	77.2000	77.2000	77.2000	77.2000	+2.796%	1	232	+14.689%
2025-12-19	78.8500	78.9300	75.1000	75.1000	+0.267%	10	225	+17.896%
2025-12-15	73.0500	74.9000	73.0500	74.9000	+2.533%	38	239	+18.211%
2025-12-02	73.0500	73.0500	73.0500	73.0500	+5.259%	3	239	+21.205%
2025-11-28	69.4000	69.4000	69.4000	69.4000	-19.769%	1	236	+27.579%
2025-11-20	77.0000	86.5000	77.0000	86.5000	+7.923%	3	235	+2.358%
2025-11-19	80.1500	80.1500	80.1500	80.1500	+7.124%	1	236	+10.468%
2025-11-18	76.9900	76.9900	73.9600	74.8200	+0.027%	5	236	+18.337%
2025-11-17	71.7500	74.8000	71.7500	74.8000	+9.389%	27	235	+18.369%
2025-11-14	71.7700	71.7700	68.3800	68.3800	-0.899%	3	218	+29.482%
2025-11-13	69.0000	69.6600	68.9100	69.0000	+18.761%	17	218	+28.319%
2025-11-11	58.1000	58.1000	58.1000	58.1000	+3.381%	5	218	+52.392%
2025-11-10	57.7500	57.7500	56.2000	56.2000	-7.261%	6	213	+57.544%
2025-11-07	66.9500	66.9500	60.6000	60.6000	-3.977%	12	207	+46.106%
2025-11-06	62.4200	64.0000	62.4100	63.1100	+10.817%	13	204	+40.295%
2025-11-05	56.9500	56.9500	56.9500	56.9500	-6.301%	2	195	+55.470%
2025-11-04	60.7800	60.7800	60.7800	60.7800	+10.912%	1	194	+45.673%
2025-11-03	55.0000	55.0000	54.8000	54.8000	+15.734%	25	184	+61.569%
2025-10-28	47.3500	47.3500	47.3000	47.3500	+2.600%	5	184	+86.990%
2025-10-27	46.1500	46.1500	46.1500	46.1500	-6.956%	1	183	+91.853%
2025-10-24	50.8500	50.8500	49.6000	49.6000	-15.875%	3	183	+78.508%
2025-10-22	58.9600	58.9600	58.9600	58.9600	+13.494%	1	183	+50.170%
2025-10-21	51.9500	51.9500	51.9500	51.9500	+26.092%	1	183	+70.433%
2025-10-10	39.7000	41.2000	39.7000	41.2000	-0.121%	2	183	+114.903%
2025-10-09	40.0000	41.2500	40.0000	41.2500	-1.786%	2	183	+114.642%
2025-10-08	41.9500	42.0500	41.9500	42.0000	+2.314%	6	183	+110.810%
2025-10-06	42.0000	42.0000	40.6200	41.0500	-4.535%	36	182	+115.688%
2025-10-03	42.5600	43.0000	42.5600	43.0000	-4.444%	3	168	+105.907%
2025-10-02	45.2000	45.2000	45.0000	45.0000	-4.296%	2	168	+96.756%
2025-10-01	48.3500	48.3500	47.0200	47.0200	-6.928%	6	168	+88.303%
2025-09-29	50.5200	50.5200	50.5200	50.5200	-1.808%	2	164	+75.257%
2025-09-24	51.4500	51.4500	51.4500	51.4500	+4.044%	33	164	+72.089%
2025-09-12	49.4500	49.4500	49.4500	49.4500	-2.542%	1	131	+79.050%
2025-09-11	51.3000	51.3000	50.3000	50.7400	-1.571%	5	131	+74.497%
2025-09-10	50.9500	52.0500	50.9500	51.5500	-8.793%	4	130	+71.756%
2025-09-02	56.5200	56.5200	56.5200	56.5200	-2.130%	1	128	+56.653%
2025-08-29	57.7500	57.7500	57.7500	57.7500	+3.495%	10	119	+53.316%
2025-08-25	55.8000	55.8000	55.8000	55.8000	-10.073%	20	119	+58.674%
2025-08-20	62.0500	62.0500	62.0500	62.0500	+11.903%	1	119	+42.691%
2025-08-15	55.8300	55.8300	55.4500	55.4500	+2.231%	2	120	+59.675%
2025-08-13	54.4600	54.4600	54.2400	54.2400	-6.402%	2	119	+63.237%
2025-08-07	57.9500	57.9500	57.9500	57.9500	+1.578%	1	118	+52.787%
2025-08-04	57.0500	57.0500	57.0500	57.0500	-3.305%	1	118	+55.197%
2025-08-01	58.4300	59.4500	57.4000	59.0000	+22.002%	9	119	+50.068%
2025-07-28	48.3600	48.3600	48.3600	48.3600	+11.557%	1	121	+83.085%
2025-07-21	41.9500	43.3500	40.8500	43.3500	-2.737%	5	121	+104.245%
2025-07-18	41.6500	44.9900	41.6500	44.5700	+3.291%	16	120	+98.654%
2025-07-17	45.1300	45.1300	42.5000	43.1500	-5.165%	7	122	+105.191%
2025-07-16	46.4000	46.4000	45.0000	45.5000	-8.081%	5	122	+94.593%
2025-07-15	47.3000	49.5000	47.3000	49.5000	+5.207%	3	122	+78.869%
2025-07-14	47.8000	47.8000	47.0500	47.0500	-6.088%	4	122	+88.183%
2025-07-11	50.1000	50.1000	50.1000	50.1000	+4.375%	3	123	+76.727%
2025-07-10	49.3000	49.3000	47.8000	48.0000	-4.478%	5	123	+84.458%
2025-07-09	53.0000	53.0000	50.2500	50.2500	-10.348%	2	122	+76.199%
2025-07-02	56.8500	56.8500	56.0500	56.0500	-6.630%	2	123	+57.966%
2025-07-01	60.0300	60.0300	60.0300	60.0300	+6.154%	2	124	+47.493%
2025-06-30	55.5000	56.5500	55.5000	56.5500	-0.493%	2	124	+56.569%
2025-06-27	52.8500	56.8300	52.8500	56.8300	+9.816%	13	123	+55.798%
2025-06-26	53.6500	54.5400	51.7500	51.7500	-10.390%	21	123	+71.092%
2025-06-25	57.8100	57.8100	57.7500	57.7500	-0.431%	2	110	+53.316%
2025-06-24	58.0000	58.0000	58.0000	58.0000	-13.793%	30	109	+52.655%
2025-06-20	67.5500	69.2500	67.2800	67.2800	-6.426%	8	109	+31.599%
2025-06-18	74.7600	74.7600	71.9000	71.9000	-9.911%	3	108	+23.143%
2025-06-16	79.8100	79.8100	79.8100	79.8100	-7.713%	1	108	+10.938%
2025-06-12	86.3000	86.4800	86.3000	86.4800	+5.463%	4	109	+2.382%
2025-06-11	82.0000	82.0000	82.0000	82.0000	-0.786%	30	110	+7.976%
2025-06-03	82.6500	82.6500	82.6500	82.6500	-6.399%	3	80	+7.126%
2025-06-02	87.8000	88.3000	87.8000	88.3000	-1.241%	30	81	+0.272%
2025-05-30	89.1000	89.4100	89.1000	89.4100	+2.534%	8	91	-0.973%
2025-05-29	87.8500	87.8500	87.2000	87.2000	+2.564%	60	93	+1.537%
2025-05-23	84.3500	85.0200	84.3500	85.0200	-0.620%	80	131	+4.140%
2025-05-20	85.5500	85.5500	85.5500	85.5500	-0.058%	1	131	+3.495%
2025-05-19	85.6000	85.6000	85.6000	85.6000	-6.652%	25	130	+3.435%
2025-05-15	91.7000	91.7000	91.7000	91.7000	+7.189%	8	108	-3.446%
2025-05-14	85.5500	85.5500	85.5500	85.5500	-1.098%	30	108	+3.495%
2025-05-13	91.1700	91.1700	86.5000	86.5000	-23.390%	40	78	+2.358%
2025-04-25	112.9100	112.9100	112.9100	112.9100	-4.838%	2	52	-21.584%
2025-04-23	118.6500	118.6500	118.6500	118.6500	-8.731%	1	52	-25.377%
2025-04-21	130.0000	130.0000	130.0000	130.0000	-2.167%	1	53	-31.892%
2025-04-11	133.5900	133.5900	132.8800	132.8800	+4.952%	8	54	-33.368%
2025-04-09	125.8600	126.6100	125.8600	126.6100	-6.945%	2	54	-30.069%
2025-04-08	136.0500	136.0600	136.0500	136.0600	-2.640%	4	55	-34.926%
2025-04-04	139.7500	139.7500	139.7500	139.7500	+4.666%	2	51	-36.644%
2025-04-03	133.5200	133.5200	133.5200	133.5200	+4.117%	1	52	-33.688%
2025-04-02	128.2400	128.2400	128.2400	128.2400	-0.735%	1	53	-30.958%
2025-04-01	129.5800	132.5900	128.4700	129.1900	-3.294%	64	53	-31.465%
2025-03-31	132.4800	133.5900	132.4800	133.5900	+4.441%	2	91	-33.723%
2025-03-28	127.9100	127.9100	127.9100	127.9100	+10.841%	20	92	-30.779%
2025-03-25	115.4500	115.4500	115.4000	115.4000	-0.043%	12	92	-23.276%
2025-03-24	115.8000	115.8000	115.4500	115.4500	-4.979%	2	80	-23.309%
2025-03-21	121.5000	121.5000	121.5000	121.5000	-1.147%	4	82	-27.128%
2025-03-19	122.9100	122.9100	122.9100	122.9100	-2.313%	1	84	-27.964%
2025-03-18	126.0900	126.5500	125.2000	125.8200	-0.309%	6	85	-29.630%
2025-03-14	126.2100	126.2100	126.2100	126.2100	-2.803%	2	91	-29.847%
2025-03-13	128.0000	129.8500	128.0000	129.8500	+4.642%	13	91	-31.814%
2025-03-12	124.0900	124.0900	124.0900	124.0900	+1.455%	1	91	-28.649%
2025-03-11	126.5800	126.6100	122.3100	122.3100	-5.734%	8	92	-27.610%
2025-03-10	124.8200	129.7500	124.8200	129.7500	+16.253%	4	99	-31.761%
2025-03-07	113.7300	113.7300	111.6100	111.6100	+4.406%	6	99	-20.670%
2025-03-05	106.9000	106.9000	106.9000	106.9000	-2.597%	2	99	-17.175%
2025-03-04	109.7500	109.7500	109.7500	109.7500	+1.339%	3	101	-19.326%
2025-03-03	106.6500	108.3000	106.6500	108.3000	-3.131%	2	104	-18.246%
2025-02-28	111.8000	111.8000	111.8000	111.8000	+1.590%	4	104	-20.805%
2025-02-27	110.0500	110.0500	110.0500	110.0500	+0.548%	2	106	-19.546%
2025-02-25	104.3800	112.1400	104.3300	109.4500	+7.992%	46	93	-19.105%
2025-02-24	100.2500	101.5000	100.1200	101.3500	+10.295%	67	93	-12.639%
2025-02-20	91.8900	91.8900	91.8900	91.8900	+4.420%	1	45	-3.646%
2025-02-18	87.5100	88.0000	87.5100	88.0000	+2.804%	4	44	+0.614%
2025-02-14	85.3800	85.6000	84.8000	85.6000	+4.010%	8	38	+3.435%
2025-02-13	84.5000	84.5000	82.3000	82.3000	-7.351%	2	37	+7.582%
2025-02-05	88.8300	88.8300	88.8300	88.8300	-7.469%	2	37	-0.326%
2025-01-27	95.1000	96.0000	94.9800	96.0000	+10.561%	5	36	-7.771%
2025-01-23	86.8300	86.8300	86.8300	86.8300	-2.031%	7	34	+1.969%
2025-01-22	88.6300	88.6300	88.6300	88.6300	+0.294%	1	27	-0.102%
2025-01-21	88.8800	88.8800	88.3700	88.3700	-3.946%	2	27	+0.192%
2025-01-16	92.0000	92.0000	92.0000	92.0000	-6.552%	1	27	-3.761%
2025-01-14	98.4500	98.4500	98.4500	98.4500	-0.294%	1	26	-10.066%
2025-01-08	98.7400	98.7400	98.7400	98.7400	+8.208%	1	26	-10.330%
2025-01-06	93.9600	93.9600	90.8000	91.2500	-4.879%	10	26	-2.970%
2025-01-03	95.9300	95.9300	95.9300	95.9300	-0.332%	2	25	-7.704%
2024-12-26	96.2500	96.2500	96.2500	96.2500	+1.906%	1	26	-8.010%
2024-12-24	97.1400	97.1400	94.4500	94.4500	+1.954%	3	26	-6.257%
2024-12-10	92.6400	92.6400	92.6400	92.6400	-7.221%	1	26	-4.426%
2024-11-21	99.8500	99.8500	99.8500	99.8500	+6.518%	1	27	-11.327%
2024-11-20	93.7900	93.7900	93.7400	93.7400	+2.292%	11	27	-5.547%
2024-11-19	91.6400	91.6400	91.6400	91.6400	-5.836%	1	16	-3.383%
2024-11-15	97.4200	97.4200	97.3200	97.3200	-1.168%	4	16	-9.022%
2024-11-14	98.4700	98.4700	98.4700	98.4700	+6.963%	1	17	-10.084%
2024-11-11	92.3000	92.3000	92.0600	92.0600	-9.408%	25	17	-3.824%
2024-11-08	99.3800	101.6200	99.3800	101.6200	-6.574%	52	25	-12.871%
2024-11-06	108.7700	108.7700	108.7700	108.7700	-8.635%	1	1	-18.599%
2024-10-29	119.0500	119.0500	119.0500	119.0500	-4.950%	1	1	-25.628%
2024-10-16	125.2500	125.2500	125.2500	125.2500	-3.971%	1	1	-29.309%
2024-10-14	130.4300	130.4300	130.4300	130.4300	-8.566%	1	1	-32.117%
2024-10-10	142.6500	142.6500	142.6500	142.6500	0.000%	1	1	-37.932%