Dark

COIN20270115P50
COIN Jan 15 2027 50.00 Put (COIN270115P00050000)
option OPRA

EOD

Sep 23, 2026

0.1200-33.333%(-0.0600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1000	0.1700	0.1000	0.1200	-33.333%	10	564	0.000%
2026-09-08	0.2500	0.2500	0.1800	0.1800	-28.000%	6	566	-33.333%
2026-09-01	0.2500	0.2500	0.2500	0.2500	+25.000%	1	566	-52.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-39.394%	1	567	-40.000%
2026-08-25	0.2600	0.3300	0.2600	0.3300	-8.333%	6	568	-63.636%
2026-08-21	0.2700	0.3600	0.2700	0.3600	+9.091%	2	569	-66.667%
2026-08-20	0.7500	0.7500	0.2600	0.3300	+3.125%	24	571	-63.636%
2026-08-19	0.3400	0.3500	0.3000	0.3200	-15.789%	11	585	-62.500%
2026-08-18	0.3500	0.4500	0.3500	0.3800	+26.667%	19	589	-68.421%
2026-08-17	0.4900	0.4900	0.2900	0.3000	-33.333%	11	602	-60.000%
2026-08-14	0.3600	0.4500	0.3600	0.4500	+18.421%	2	602	-73.333%
2026-08-12	0.3800	0.3800	0.3800	0.3800	-5.000%	24	602	-68.421%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	625	-70.000%
2026-08-07	0.4500	0.4500	0.4500	0.4500	-23.729%	1	626	-73.333%
2026-08-06	0.7000	0.7000	0.5900	0.5900	-9.231%	21	626	-79.661%
2026-08-03	0.6500	0.6500	0.6500	0.6500	-7.143%	2	647	-81.538%
2026-07-31	0.7200	0.8500	0.7000	0.7000	+16.667%	15	648	-82.857%
2026-07-29	0.6000	0.6000	0.6000	0.6000	-14.286%	10	638	-80.000%
2026-07-28	0.6600	0.7000	0.6600	0.7000	-21.348%	28	638	-82.857%
2026-07-27	0.8900	0.8900	0.8900	0.8900	-8.247%	1	666	-86.517%
2026-07-23	0.9700	0.9700	0.9700	0.9700	+38.571%	4	666	-87.629%
2026-07-21	0.7500	0.8900	0.6900	0.7000	-27.083%	171	666	-82.857%
2026-07-17	0.9600	0.9600	0.9600	0.9600	+17.073%	1	762	-87.500%
2026-07-16	0.9500	0.9500	0.8200	0.8200	-14.583%	12	762	-85.366%
2026-07-15	0.9600	0.9600	0.9600	0.9600	-17.241%	1	764	-87.500%
2026-07-01	1.1600	1.1600	1.1600	1.1600	-4.132%	2	764	-89.655%
2026-06-30	1.4000	1.4000	1.2100	1.2100	-6.923%	4	766	-90.083%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+44.444%	2	769	-90.769%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-37.931%	1	769	-86.667%
2026-06-25	1.3100	1.4500	1.3100	1.4500	+3.571%	6	768	-91.724%
2026-06-24	1.1000	1.4000	1.1000	1.4000	-6.667%	4	765	-91.429%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+4.167%	1	763	-92.000%
2026-06-08	1.4400	1.4400	1.4400	1.4400	-17.714%	5	762	-91.667%
2026-06-05	1.7500	1.7500	1.7500	1.7500	+53.509%	10	762	-93.143%
2026-06-02	1.1400	1.1400	1.1400	1.1400	+9.615%	10	762	-89.474%
2026-06-01	1.3000	1.3000	0.8200	1.0400	+9.474%	25	763	-88.462%
2026-05-29	0.9500	0.9500	0.9500	0.9500	-9.524%	11	762	-87.368%
2026-05-21	1.1000	1.1000	1.0500	1.0500	+17.978%	9	773	-88.571%
2026-05-12	0.8500	0.8900	0.8300	0.8900	+11.250%	7	774	-86.517%
2026-05-11	1.0700	1.0700	0.8000	0.8000	-28.571%	3	779	-85.000%
2026-05-07	1.2400	1.2400	1.1200	1.1200	-5.882%	4	780	-89.286%
2026-05-06	1.0600	1.1900	1.0600	1.1900	+6.250%	29	781	-89.916%
2026-05-05	1.4900	1.4900	1.1200	1.1200	-9.677%	5	807	-89.286%
2026-04-20	0.9000	1.4100	0.9000	1.2400	-8.824%	14	810	-90.323%
2026-04-16	1.3600	1.3600	1.3600	1.3600	-9.333%	1	818	-91.176%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+7.143%	1	818	-92.000%
2026-04-13	1.4000	1.4000	1.4000	1.4000	+0.719%	20	818	-91.429%
2026-04-09	1.3900	1.3900	1.3900	1.3900	-27.979%	7	818	-91.367%
2026-04-07	1.7000	2.0200	1.7000	1.9300	-7.212%	3	818	-93.782%
2026-04-02	2.0700	2.1600	2.0700	2.0800	-4.147%	4	817	-94.231%
2026-04-01	2.1700	2.1700	2.1700	2.1700	-11.066%	1	817	-94.470%
2026-03-30	2.4400	2.4400	2.4400	2.4400	+8.444%	33	817	-95.082%
2026-03-27	2.2300	2.3300	2.2200	2.2500	+16.580%	34	817	-94.667%
2026-03-24	1.6000	1.9300	1.6000	1.9300	+37.857%	10	815	-93.782%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+1.449%	2	812	-91.429%
2026-03-19	1.4100	1.4100	1.3800	1.3800	-6.122%	15	810	-91.304%
2026-03-18	1.4700	1.4700	1.4700	1.4700	+5.000%	2	810	-91.837%
2026-03-17	1.4000	1.4000	1.4000	1.4000	+5.263%	1	808	-91.429%
2026-03-16	1.3300	1.3300	1.3300	1.3300	-14.744%	2	808	-90.977%
2026-03-12	1.5600	1.5600	1.5600	1.5600	+12.230%	1	806	-92.308%
2026-03-11	1.6000	1.6000	1.3900	1.3900	-18.235%	7	807	-91.367%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+9.677%	2	802	-92.941%
2026-03-09	1.5200	1.6200	1.5200	1.5500	+13.139%	15	800	-92.258%
2026-03-06	1.3700	1.3700	1.3700	1.3700	-14.375%	1	795	-91.241%
2026-03-05	1.2000	1.6000	1.2000	1.6000	+11.888%	4	794	-92.500%
2026-03-04	1.5900	4.6900	1.0000	1.4300	-18.286%	14	790	-91.608%
2026-03-03	1.8000	1.8000	1.7500	1.7500	+7.362%	18	798	-93.143%
2026-03-02	1.8000	1.9100	1.6300	1.6300	-15.104%	72	780	-92.638%
2026-02-27	2.2800	2.2800	1.9200	1.9200	+3.784%	4	771	-93.750%
2026-02-26	1.8500	1.8500	1.8500	1.8500	+14.198%	1	768	-93.514%
2026-02-25	1.7100	1.7100	1.6200	1.6200	-24.651%	2	767	-92.593%
2026-02-24	2.1500	2.1500	2.1500	2.1500	+16.216%	6	767	-94.419%
2026-02-23	1.8500	1.8500	1.8500	1.8500	-5.612%	1	767	-93.514%
2026-02-17	2.0100	2.1000	1.9600	1.9600	-4.854%	8	767	-93.878%
2026-02-13	2.8000	2.8000	2.0500	2.0600	-33.117%	62	754	-94.175%
2026-02-12	2.9000	3.0800	2.8900	3.0800	+33.913%	56	754	-96.104%
2026-02-11	2.3300	2.4700	2.3000	2.3000	+24.324%	185	700	-94.783%
2026-02-10	2.0000	2.0000	1.8500	1.8500	-12.736%	23	547	-93.514%
2026-02-09	2.1400	2.1400	2.1000	2.1200	-8.621%	6	536	-94.340%
2026-02-06	2.2500	2.3200	2.2500	2.3200	-22.667%	6	533	-94.828%
2026-02-05	2.4000	3.0000	2.4000	3.0000	+51.515%	54	532	-96.000%
2026-02-04	1.5000	1.9800	1.5000	1.9800	+28.571%	4	506	-93.939%
2026-02-03	1.3700	1.6200	1.3700	1.5400	+18.462%	114	505	-92.208%
2026-02-02	1.1400	1.3900	1.1400	1.3000	+17.117%	39	445	-90.769%
2026-01-29	0.5300	1.1100	0.5300	1.1100	+20.652%	47	441	-89.189%
2026-01-27	0.9200	0.9200	0.9200	0.9200	+10.843%	3	437	-86.957%
2026-01-26	0.8300	0.8300	0.8300	0.8300	+23.881%	9	437	-85.542%
2026-01-23	1.0100	1.0100	0.6700	0.6700	-10.667%	2	428	-82.090%
2026-01-22	0.8800	0.8800	0.7500	0.7500	-6.250%	20	427	-84.000%
2026-01-16	0.8000	0.8000	0.8000	0.8000	-2.439%	6	415	-85.000%
2026-01-06	0.9200	0.9200	0.8200	0.8200	-8.889%	11	415	-85.366%
2026-01-05	0.9000	0.9000	0.9000	0.9000	-3.226%	1	412	-86.667%
2025-12-31	0.9300	0.9300	0.9300	0.9300	0.000%	1	412	-87.097%
2025-12-29	0.9300	0.9300	0.9300	0.9300	-4.124%	1	412	-87.097%
2025-12-19	0.9700	0.9700	0.9700	0.9700	-13.393%	36	413	-87.629%
2025-12-18	0.9000	1.1200	0.9000	1.1200	+3.704%	7	413	-89.286%
2025-12-16	1.0800	1.0800	1.0800	1.0800	+8.000%	4	408	-88.889%
2025-12-15	0.9500	1.0000	0.9500	1.0000	-4.762%	4	408	-88.000%
2025-12-12	1.0800	1.0800	0.9300	1.0500	+0.962%	66	405	-88.571%
2025-12-09	1.0400	1.0400	1.0400	1.0400	0.000%	1	371	-88.462%
2025-12-04	1.0400	1.0400	1.0400	1.0400	-3.704%	10	370	-88.462%
2025-12-03	1.0800	1.0800	1.0800	1.0800	+16.129%	1	370	-88.889%
2025-11-28	0.9300	0.9300	0.9300	0.9300	-27.344%	10	371	-87.097%
2025-11-24	1.4100	1.4100	1.2800	1.2800	-14.094%	11	371	-90.625%
2025-11-21	1.4900	1.4900	1.4900	1.4900	-2.614%	200	360	-91.946%
2025-11-20	1.4000	1.7200	1.4000	1.5300	+5.517%	7	360	-92.157%
2025-11-19	1.4500	1.4500	1.4500	1.4500	+9.848%	1	358	-91.724%
2025-11-17	1.2500	1.3200	1.2500	1.3200	+11.864%	161	357	-90.909%
2025-11-14	1.2500	1.2500	1.1800	1.1800	+31.111%	201	208	-89.831%
2025-11-11	0.9000	0.9000	0.9000	0.9000	0.000%	7	7	-86.667%