Dark

COIN20270115P290
COIN Jan 15 2027 290.00 Put (COIN270115P00290000)
option OPRA

EOD

Sep 18, 2026

108.40-24.238%(-34.68)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	108.4000	108.4000	108.4000	108.4000	-24.238%	15	684	0.000%
2026-08-11	143.0800	143.0800	143.0800	143.0800	-0.597%	1	694	-24.238%
2026-08-04	144.3000	144.3000	143.9400	143.9400	+0.940%	12	695	-24.691%
2026-07-31	142.6000	142.6000	142.6000	142.6000	+4.822%	20	707	-23.983%
2026-07-13	136.0700	136.0700	136.0400	136.0400	+6.573%	29	707	-20.318%
2026-07-06	127.7500	127.7500	127.6500	127.6500	-0.545%	2	693	-15.080%
2026-07-02	127.8500	128.4000	127.5000	128.3500	-11.004%	13	693	-15.543%
2026-06-26	144.2200	144.2200	144.2200	144.2200	+6.138%	1	693	-24.837%
2026-06-12	135.8800	135.8800	135.8800	135.8800	-2.188%	1	693	-20.224%
2026-06-08	138.9200	138.9200	138.9200	138.9200	+10.684%	1	694	-21.969%
2026-06-02	124.1400	125.5100	124.1400	125.5100	+11.120%	20	695	-13.632%
2026-05-29	112.9500	112.9500	112.9500	112.9500	-9.029%	1	713	-4.028%
2026-05-28	126.8600	126.8600	124.1600	124.1600	+11.725%	40	714	-12.693%
2026-05-20	111.1300	111.1300	111.1300	111.1300	-2.363%	1	694	-2.457%
2026-05-18	113.8200	113.8200	113.8200	113.8200	+2.587%	18	675	-4.762%
2026-05-15	110.9500	110.9500	110.9500	110.9500	-0.359%	2	675	-2.298%
2026-04-15	111.3000	111.3500	111.3000	111.3500	-5.994%	2	673	-2.649%
2026-04-14	118.4500	118.4500	118.4500	118.4500	-8.744%	4	673	-8.485%
2026-04-10	130.4800	130.4800	129.7500	129.8000	-4.093%	12	673	-16.487%
2026-03-30	135.3400	135.3400	135.3400	135.3400	+17.432%	1	673	-19.905%
2026-03-25	115.4000	115.4000	115.2500	115.2500	-5.880%	2	674	-5.944%
2026-03-24	117.5800	122.4500	117.5800	122.4500	+14.013%	6	674	-11.474%
2026-03-23	107.0000	107.4000	107.0000	107.4000	-1.232%	2	678	+0.931%
2026-03-20	108.7400	108.7400	108.7400	108.7400	+0.919%	1	678	-0.313%
2026-03-19	108.8500	108.8500	107.7500	107.7500	+4.612%	6	678	+0.603%
2026-03-04	107.7700	107.7700	103.0000	103.0000	-13.511%	3	672	+5.243%
2026-02-25	119.0900	119.0900	119.0900	119.0900	-22.072%	4	677	-8.976%
2026-02-12	146.4000	152.8200	146.4000	152.8200	+7.848%	2	677	-29.067%
2026-02-05	141.7000	141.7000	141.7000	141.7000	+8.833%	15	679	-23.500%
2026-02-04	130.2000	130.2000	130.2000	130.2000	+6.112%	1	664	-16.743%
2026-02-03	122.7000	122.7000	122.7000	122.7000	+12.983%	1	664	-11.654%
2026-01-30	108.6000	108.6000	108.6000	108.6000	+0.028%	1	665	-0.184%
2026-01-29	106.0000	108.5700	106.0000	108.5700	+9.523%	2	664	-0.157%
2026-01-27	99.1400	99.4000	99.1300	99.1300	+3.035%	3	663	+9.351%
2026-01-26	98.1000	98.1000	96.2100	96.2100	+3.898%	11	662	+12.670%
2026-01-23	92.6000	92.6000	92.6000	92.6000	+9.651%	1	658	+17.063%
2026-01-16	84.4500	84.4500	84.4500	84.4500	+12.750%	1	658	+28.360%
2026-01-14	74.9000	74.9000	74.9000	74.9000	-8.636%	3	658	+44.726%
2026-01-07	81.9800	81.9800	81.9800	81.9800	-3.508%	1	655	+32.227%
2025-12-24	84.9600	84.9600	84.9600	84.9600	+0.461%	1	655	+27.589%
2025-12-19	85.6000	85.6000	83.9600	84.5700	-2.243%	208	657	+28.178%
2025-12-18	86.1000	86.5100	86.1000	86.5100	+6.382%	2	531	+25.303%
2025-12-17	81.3200	81.3200	81.3200	81.3200	-0.012%	10	532	+33.301%
2025-12-15	81.3300	81.3300	81.3300	81.3300	+12.164%	1	539	+33.284%
2025-12-09	73.3500	73.3500	72.5100	72.5100	-3.359%	251	539	+49.497%
2025-12-08	75.0300	75.0300	75.0300	75.0300	+1.805%	1	321	+44.476%
2025-12-04	73.7000	73.7000	73.7000	73.7000	-11.493%	1	320	+47.083%
2025-12-01	83.2500	83.3300	83.2500	83.2700	+9.609%	16	319	+30.179%
2025-11-28	75.9700	75.9700	75.9700	75.9700	-17.199%	10	319	+42.688%
2025-11-21	91.7500	91.7500	91.7500	91.7500	-2.290%	2	319	+18.147%
2025-11-20	93.9000	93.9000	93.9000	93.9000	+15.285%	2	319	+15.442%
2025-11-17	78.1900	81.4500	78.1900	81.4500	+11.240%	4	319	+33.088%
2025-11-14	73.1000	73.2200	73.1000	73.2200	-2.347%	2	320	+48.047%
2025-11-13	69.8600	75.0100	69.7500	74.9800	+18.452%	9	321	+44.572%
2025-11-11	63.9000	64.2000	63.3000	63.3000	+0.636%	9	320	+71.248%
2025-11-10	62.9800	62.9800	62.9000	62.9000	-7.500%	5	313	+72.337%
2025-11-07	71.7100	71.7100	68.0000	68.0000	+11.805%	4	309	+59.412%
2025-11-05	61.1500	61.2300	60.4900	60.8200	-7.974%	162	307	+78.231%
2025-11-04	65.9500	66.0900	65.9500	66.0900	+22.389%	6	149	+64.019%
2025-10-29	54.8000	54.8000	54.0000	54.0000	+6.488%	6	154	+100.741%
2025-10-27	50.7100	50.7100	50.7100	50.7100	-6.439%	1	154	+113.765%
2025-10-24	53.8000	54.2000	53.8000	54.2000	+26.193%	2	154	+100.000%
2025-10-10	42.9500	42.9500	42.9500	42.9500	-5.604%	2	153	+152.386%
2025-10-09	45.8500	45.8500	45.5000	45.5000	+2.709%	2	151	+138.242%
2025-10-08	46.0000	46.5000	44.3000	44.3000	-3.275%	8	150	+144.695%
2025-10-06	44.8500	45.8000	44.7000	45.8000	-3.620%	26	147	+136.681%
2025-10-02	47.5200	47.5200	47.5200	47.5200	-9.000%	1	139	+128.114%
2025-10-01	52.3400	52.3400	51.7700	52.2200	-4.446%	10	139	+107.583%
2025-09-30	54.6500	54.6500	54.6500	54.6500	+0.441%	10	139	+98.353%
2025-09-29	55.4500	55.4500	54.4100	54.4100	-0.929%	2	149	+99.228%
2025-09-23	54.9800	54.9800	54.9200	54.9200	+4.411%	3	148	+97.378%
2025-09-19	52.6000	52.6000	52.6000	52.6000	+3.279%	1	150	+106.084%
2025-09-18	50.9300	50.9300	50.9300	50.9300	-7.819%	1	149	+112.841%
2025-09-16	55.2500	55.2500	55.2500	55.2500	-0.181%	1	148	+96.199%
2025-09-12	55.3500	55.3500	55.3500	55.3500	+0.967%	2	149	+95.845%
2025-09-11	54.8200	54.8200	54.8200	54.8200	-2.351%	1	149	+97.738%
2025-09-10	54.9500	56.1400	54.9500	56.1400	-1.561%	2	149	+93.089%
2025-09-09	57.0300	57.0300	57.0300	57.0300	-8.016%	1	148	+90.075%
2025-09-04	62.0000	62.0000	62.0000	62.0000	-1.665%	1	147	+74.839%
2025-08-29	62.9000	63.3000	62.9000	63.0500	+3.530%	14	147	+71.927%
2025-08-27	60.8500	60.9600	60.8500	60.9000	+1.788%	8	147	+77.997%
2025-08-22	59.8300	59.8300	59.8300	59.8300	-7.982%	7	147	+81.180%
2025-08-20	65.0200	65.0200	65.0200	65.0200	+7.471%	10	140	+66.718%
2025-08-15	60.5000	60.5000	60.5000	60.5000	+1.681%	1	140	+79.174%
2025-08-14	59.5000	59.5000	59.5000	59.5000	+2.586%	2	140	+82.185%
2025-08-11	59.7100	59.7100	58.0000	58.0000	-10.521%	2	140	+86.897%
2025-08-08	65.2200	65.2200	64.8200	64.8200	-6.935%	2	141	+67.232%
2025-08-06	69.6500	69.6500	69.6500	69.6500	+2.865%	1	142	+55.635%
2025-08-05	67.7100	67.7100	67.7100	67.7100	+5.731%	1	141	+60.095%
2025-08-01	64.1000	64.7000	64.0400	64.0400	+28.080%	6	141	+69.269%
2025-07-30	49.6500	50.0000	49.6500	50.0000	+11.607%	6	139	+116.800%
2025-07-21	44.8000	44.8000	44.8000	44.8000	-0.444%	1	133	+141.964%
2025-07-18	45.0000	45.0000	45.0000	45.0000	-5.956%	2	134	+140.889%
2025-07-17	47.8500	47.8500	47.8500	47.8500	-3.431%	15	136	+126.541%
2025-07-16	49.5500	49.5500	49.5500	49.5500	-2.652%	2	121	+118.769%
2025-07-14	50.9000	50.9000	50.9000	50.9000	-3.598%	1	120	+112.967%
2025-07-11	52.8000	52.8000	52.8000	52.8000	-1.308%	1	121	+105.303%
2025-07-10	53.5000	53.5000	53.5000	53.5000	-3.777%	2	121	+102.617%
2025-07-09	57.0000	57.0000	55.6000	55.6000	-3.203%	14	121	+94.964%
2025-07-08	57.4400	57.4400	57.4400	57.4400	-4.426%	2	125	+88.719%
2025-07-07	60.1000	60.1000	60.1000	60.1000	-0.776%	2	123	+80.366%
2025-07-02	61.5000	61.5000	60.5700	60.5700	-4.539%	4	123	+78.966%
2025-07-01	63.5000	63.5000	63.4500	63.4500	+4.187%	2	123	+70.843%
2025-06-27	60.9000	60.9000	60.9000	60.9000	+6.748%	10	123	+77.997%
2025-06-26	58.1300	58.1300	57.0500	57.0500	-7.835%	2	123	+90.009%
2025-06-25	62.3500	62.3500	61.9000	61.9000	-6.212%	2	124	+75.121%
2025-06-24	66.5000	66.5000	66.0000	66.0000	-9.403%	2	126	+64.242%
2025-06-23	74.7400	75.3500	72.8500	72.8500	+1.026%	5	127	+48.799%
2025-06-20	72.1100	72.1100	72.1100	72.1100	-4.931%	2	130	+50.326%
2025-06-18	81.5500	81.5500	75.8500	75.8500	-18.590%	6	132	+42.914%
2025-06-12	92.9000	93.1700	92.9000	93.1700	+4.732%	6	132	+16.346%
2025-06-11	88.9600	88.9600	88.9600	88.9600	-7.651%	2	131	+21.853%
2025-05-30	96.2600	96.3300	96.2600	96.3300	+2.697%	8	132	+12.530%
2025-05-29	93.8000	93.8000	93.8000	93.8000	+3.704%	30	132	+15.565%
2025-05-16	90.4500	90.4500	90.4500	90.4500	-8.451%	60	148	+19.845%
2025-05-15	98.6500	98.8000	98.6500	98.8000	+6.351%	18	118	+9.717%
2025-05-13	95.7000	95.7000	92.9000	92.9000	-23.026%	11	100	+16.685%
2025-04-25	120.6900	120.6900	120.6900	120.6900	-11.485%	4	111	-10.183%
2025-04-14	138.9900	138.9900	136.3500	136.3500	+1.345%	4	111	-20.499%
2025-04-09	151.0400	151.0400	134.5400	134.5400	-13.784%	7	111	-19.429%
2025-04-07	156.0500	156.0500	156.0500	156.0500	+0.951%	1	113	-30.535%
2025-04-04	154.5800	154.5800	154.5800	154.5800	+11.385%	2	112	-29.874%
2025-04-01	138.7800	138.7800	138.7800	138.7800	+9.838%	3	113	-21.891%
2025-03-26	126.3500	126.3500	126.3500	126.3500	+2.807%	1	110	-14.207%
2025-03-25	121.7500	122.9500	121.7500	122.9000	+0.187%	10	110	-11.798%
2025-03-24	122.6700	122.6700	122.6700	122.6700	-6.201%	1	102	-11.633%
2025-03-11	130.7800	130.7800	130.7800	130.7800	+0.856%	2	102	-17.113%
2025-03-10	129.6700	129.6700	129.6700	129.6700	+10.076%	1	104	-16.403%
2025-03-06	117.8000	117.8000	117.8000	117.8000	-0.591%	2	104	-7.980%
2025-03-05	118.5000	118.5000	118.5000	118.5000	-1.308%	2	104	-8.523%
2025-03-04	122.7600	122.7600	120.0700	120.0700	+4.047%	2	104	-9.719%
2025-03-03	113.4400	115.4000	113.4400	115.4000	+0.821%	6	105	-6.066%
2025-02-27	114.4600	114.4600	114.4600	114.4600	-0.122%	2	106	-5.294%
2025-02-26	114.6000	114.6000	114.6000	114.6000	-1.673%	2	106	-5.410%
2025-02-25	111.3800	118.8500	111.3800	116.5500	+7.648%	38	142	-6.993%
2025-02-24	108.1400	108.2700	106.8500	108.2700	+3.707%	52	142	+0.120%
2025-02-21	94.0500	104.4000	94.0500	104.4000	+8.411%	4	190	+3.831%
2025-02-20	98.0000	98.0000	96.3000	96.3000	+1.049%	9	191	+12.565%
2025-02-19	95.3000	95.3000	95.3000	95.3000	-0.387%	1	192	+13.746%
2025-02-18	93.7500	96.4000	93.7500	95.6700	+4.535%	13	193	+13.306%
2025-02-14	91.7200	92.3600	91.5200	91.5200	+2.785%	10	189	+18.444%
2025-02-13	89.6800	89.6800	89.0400	89.0400	-5.277%	2	189	+21.743%
2025-02-12	96.1200	96.2500	94.0000	94.0000	-4.033%	4	189	+15.319%
2025-02-11	94.7100	97.9500	94.7100	97.9500	+3.487%	2	189	+10.669%
2025-02-10	94.6500	94.6500	94.6500	94.6500	-0.106%	1	187	+14.527%
2025-02-07	94.7500	94.7500	94.7500	94.7500	-2.350%	20	187	+14.406%
2025-02-06	96.8100	97.0300	96.8100	97.0300	+3.190%	2	197	+11.718%
2025-02-04	94.0300	94.0300	94.0300	94.0300	-0.603%	1	195	+15.282%
2025-01-31	90.5500	94.6000	90.5500	94.6000	+2.160%	6	196	+14.588%
2025-01-30	91.1900	92.6000	91.0400	92.6000	-2.114%	4	194	+17.063%
2025-01-29	97.0000	97.0000	94.6000	94.6000	-3.735%	6	194	+14.588%
2025-01-28	97.2000	98.2700	96.7700	98.2700	-1.424%	7	191	+10.308%
2025-01-27	97.9700	102.1600	97.9700	99.6900	+8.018%	8	189	+8.737%
2025-01-24	92.0300	92.2900	92.0300	92.2900	-0.507%	6	193	+17.456%
2025-01-23	93.7500	93.7500	92.7600	92.7600	-1.298%	4	191	+16.861%
2025-01-22	95.7600	96.8600	93.9800	93.9800	-0.021%	14	187	+15.344%
2025-01-21	97.7900	97.8100	93.4200	94.0000	-1.001%	105	174	+15.319%
2025-01-17	95.4000	95.4300	94.9500	94.9500	-2.405%	22	79	+14.165%
2025-01-06	96.3500	97.3000	96.3500	97.2900	-10.108%	11	79	+11.419%
2024-12-31	108.2300	108.2300	108.2300	108.2300	+4.874%	2	76	+0.157%
2024-12-27	103.2000	103.2000	103.2000	103.2000	+0.243%	2	76	+5.039%
2024-12-26	102.9500	102.9500	102.9500	102.9500	+2.745%	1	76	+5.294%
2024-12-24	100.2000	100.2000	100.2000	100.2000	-1.861%	2	76	+8.184%
2024-12-19	102.1000	102.1000	102.1000	102.1000	+6.133%	1	76	+6.170%
2024-12-11	96.2000	96.2000	96.2000	96.2000	-3.326%	1	75	+12.682%
2024-12-10	97.7700	99.5100	97.7700	99.5100	+7.231%	3	74	+8.934%
2024-12-09	92.8000	92.8000	92.8000	92.8000	+2.090%	1	74	+16.810%
2024-12-06	90.9000	90.9000	90.9000	90.9000	-2.697%	2	74	+19.252%
2024-12-05	93.4200	93.4200	93.4200	93.4200	-7.961%	1	74	+16.035%
2024-11-25	101.5000	101.5000	101.5000	101.5000	-0.490%	1	74	+6.798%
2024-11-22	101.0000	102.0000	101.0000	102.0000	+2.358%	4	73	+6.275%
2024-11-15	99.6500	99.6500	99.6500	99.6500	-4.641%	2	72	+8.781%
2024-11-13	96.9300	104.7500	96.9300	104.5000	+8.200%	72	72	+3.732%
2024-11-11	96.5800	96.5800	96.5800	96.5800	-11.394%	8	8	+12.239%
2024-11-07	109.0000	109.0000	109.0000	109.0000	0.000%	8	8	-0.550%