Dark

COIN20270115P90
COIN Jan 15 2027 90.00 Put (COIN270115P00090000)
option OPRA

EOD

Sep 24, 2026

0.6300-14.865%(-0.1100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6500	0.7000	0.5900	0.6300	-14.865%	7	783	0.000%
2026-09-23	0.7400	0.7400	0.7400	0.7400	-7.500%	1	786	-14.865%
2026-09-22	0.7700	0.8700	0.7700	0.8000	0.000%	3	786	-21.250%
2026-09-21	0.8900	0.8900	0.7500	0.8000	-3.614%	15	785	-21.250%
2026-09-18	1.0400	1.0400	0.8300	0.8300	-38.519%	14	772	-24.096%
2026-09-17	1.4700	1.4700	1.3500	1.3500	-19.643%	38	780	-53.333%
2026-09-16	1.6800	1.7200	1.6400	1.6800	+6.329%	4	796	-62.500%
2026-09-15	0.8600	1.5800	0.8600	1.5800	+26.400%	13	796	-60.127%
2026-09-14	1.2500	1.3500	1.2400	1.2500	-30.556%	16	794	-49.600%
2026-09-10	1.8000	1.8000	1.8000	1.8000	+16.129%	1	789	-65.000%
2026-09-08	1.5300	1.5500	1.5300	1.5500	+18.321%	2	790	-59.355%
2026-09-04	1.3600	1.3600	1.2100	1.3100	+6.504%	4	790	-51.908%
2026-09-03	1.3900	1.3900	1.2300	1.2300	-23.602%	7	790	-48.780%
2026-09-02	1.5000	1.6100	1.5000	1.6100	-4.167%	16	788	-60.870%
2026-09-01	1.6800	1.6800	1.6800	1.6800	+23.529%	1	777	-62.500%
2026-08-31	1.3600	1.3600	1.3600	1.3600	-11.111%	1	778	-53.676%
2026-08-27	2.0200	2.0200	1.5000	1.5300	-20.313%	3	778	-58.824%
2026-08-24	1.9200	1.9200	1.9200	1.9200	-2.041%	1	778	-67.188%
2026-08-21	2.0000	2.0000	1.8700	1.9600	-16.596%	39	778	-67.857%
2026-08-20	2.0300	2.3700	2.0100	2.3500	-11.321%	26	798	-73.191%
2026-08-19	2.8600	2.8600	2.6500	2.6500	-17.957%	13	819	-76.226%
2026-08-17	3.2300	3.2300	3.2300	3.2300	-26.256%	1	810	-80.495%
2026-08-06	4.5500	4.5500	4.3500	4.3800	-1.573%	13	809	-85.616%
2026-08-05	4.4500	4.4500	4.4500	4.4500	+3.488%	1	802	-85.843%
2026-08-03	4.9000	4.9000	4.3000	4.3000	-6.725%	2	803	-85.349%
2026-07-31	5.3000	5.4500	4.6100	4.6100	+13.827%	14	802	-86.334%
2026-07-30	4.0500	4.0500	4.0500	4.0500	+1.250%	1	795	-84.444%
2026-07-28	4.0200	4.0200	4.0000	4.0000	0.000%	23	795	-84.250%
2026-07-27	4.0000	4.0000	4.0000	4.0000	-4.762%	1	818	-84.250%
2026-07-21	4.2000	4.2000	4.2000	4.2000	-16.000%	1	819	-85.000%
2026-07-20	4.8000	5.0000	4.8000	5.0000	0.000%	5	820	-87.400%
2026-07-15	5.0200	5.0200	5.0000	5.0000	-4.398%	2	819	-87.400%
2026-07-06	5.2300	5.2300	5.2300	5.2300	-28.061%	1	819	-87.954%
2026-06-30	7.1700	7.2700	7.1700	7.2700	+4.454%	2	819	-91.334%
2026-06-25	6.9600	6.9600	6.9600	6.9600	+19.588%	10	819	-90.948%
2026-06-23	5.8500	5.8500	5.8200	5.8200	+7.579%	2	809	-89.175%
2026-06-18	5.4100	5.4100	5.4100	5.4100	-1.636%	1	807	-88.355%
2026-06-17	5.1000	5.5000	5.1000	5.5000	+7.843%	2	807	-88.545%
2026-06-16	5.1000	5.1000	5.1000	5.1000	-5.556%	1	807	-87.647%
2026-06-15	5.4000	5.4000	5.4000	5.4000	-25.000%	1	808	-88.333%
2026-06-11	7.2000	7.2000	7.2000	7.2000	-0.552%	1	807	-91.250%
2026-06-10	7.2500	7.2500	7.2400	7.2400	+1.401%	20	807	-91.298%
2026-06-09	7.0500	7.1500	7.0000	7.1400	+6.567%	29	807	-91.176%
2026-06-08	7.6500	7.6500	6.7000	6.7000	-20.710%	3	816	-90.597%
2026-06-05	7.5200	8.4500	7.5200	8.4500	+29.601%	3	818	-92.544%
2026-06-03	6.0000	6.5200	6.0000	6.5200	+13.391%	8	812	-90.337%
2026-06-02	5.7000	5.7500	5.5000	5.7500	+2.496%	7	806	-89.043%
2026-05-28	5.6100	5.6100	5.6100	5.6100	+2.936%	1	799	-88.770%
2026-05-27	5.4500	5.4500	5.4500	5.4500	+1.869%	1	799	-88.440%
2026-05-26	5.1000	5.3500	5.1000	5.3500	+7.000%	5	797	-88.224%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+1.010%	1	792	-87.400%
2026-05-21	5.1000	5.1000	4.9500	4.9500	+3.774%	40	789	-87.273%
2026-05-20	4.7700	4.7700	4.7700	4.7700	-4.600%	1	789	-86.792%
2026-05-19	5.0000	5.0000	5.0000	5.0000	0.000%	6	789	-87.400%
2026-05-15	4.5500	5.1000	4.5500	5.0000	+21.951%	36	789	-87.400%
2026-05-14	4.1000	4.1000	4.1000	4.1000	-8.889%	5	771	-84.634%
2026-05-13	4.3500	4.6000	4.1100	4.5000	0.000%	36	754	-86.000%
2026-05-12	4.4000	4.5000	4.4000	4.5000	+8.173%	5	754	-86.000%
2026-05-11	4.7500	4.7500	4.1600	4.1600	-8.571%	2	754	-84.856%
2026-05-08	4.5000	4.5500	4.5000	4.5500	-10.079%	11	755	-86.154%
2026-05-06	5.2500	5.2500	5.0500	5.0600	-0.784%	7	746	-87.549%
2026-05-05	5.1000	5.2000	5.1000	5.1000	+4.082%	31	743	-87.647%
2026-05-04	5.4300	5.4300	4.9000	4.9000	-10.909%	19	712	-87.143%
2026-05-01	5.5000	5.5800	5.5000	5.5000	-16.667%	41	659	-88.545%
2026-04-29	6.6000	6.6000	6.6000	6.6000	+11.864%	1	659	-90.455%
2026-04-28	6.0000	6.0000	5.9000	5.9000	+3.691%	80	658	-89.322%
2026-04-27	5.7000	5.7000	5.6900	5.6900	-0.698%	2	618	-88.928%
2026-04-24	5.6100	5.7300	5.5500	5.7300	-4.500%	5	618	-89.005%
2026-04-23	6.0000	6.0000	6.0000	6.0000	+4.348%	2	617	-89.500%
2026-04-21	5.4000	5.7500	5.4000	5.7500	+9.943%	13	602	-89.043%
2026-04-20	5.2300	5.2300	5.2300	5.2300	+2.549%	1	602	-87.954%
2026-04-17	5.3900	5.4900	4.8300	5.1000	-22.844%	28	603	-87.647%
2026-04-15	6.6100	6.6100	6.6100	6.6100	+5.760%	1	605	-90.469%
2026-04-14	6.2500	6.2500	6.2500	6.2500	-13.435%	10	604	-89.920%
2026-04-09	7.2200	7.2200	7.2200	7.2200	+3.143%	71	594	-91.274%
2026-04-08	6.9500	7.0000	6.9500	7.0000	-27.386%	11	552	-91.000%
2026-03-27	9.6400	9.6400	9.6400	9.6400	+83.619%	2	543	-93.465%
2026-03-17	5.2500	5.2500	5.2500	5.2500	-12.207%	2	541	-88.000%
2026-03-16	6.0000	6.3500	5.9800	5.9800	-13.333%	8	539	-89.465%
2026-03-12	6.9000	6.9000	6.9000	6.9000	+2.222%	1	537	-90.870%
2026-03-11	6.7500	6.7500	6.7500	6.7500	+3.846%	1	537	-90.667%
2026-03-10	6.5000	6.5000	6.5000	6.5000	+11.111%	5	536	-90.308%
2026-03-09	5.8500	5.8500	5.8500	5.8500	-10.687%	16	536	-89.231%
2026-03-06	6.5500	6.5500	6.5500	6.5500	+9.167%	1	520	-90.382%
2026-03-05	5.9000	6.0000	5.8500	6.0000	+4.348%	22	520	-89.500%
2026-03-04	5.6000	5.7500	5.6000	5.7500	-27.307%	25	500	-89.043%
2026-02-27	8.0000	8.0000	7.6500	7.9100	+5.467%	23	475	-92.035%
2026-02-26	7.5000	7.5000	7.4900	7.5000	-3.846%	13	472	-91.600%
2026-02-20	7.8000	7.8000	7.8000	7.8000	-10.345%	10	461	-91.923%
2026-02-17	8.7000	8.7000	8.7000	8.7000	-0.571%	10	469	-92.759%
2026-02-13	9.7000	9.7000	8.7000	8.7500	-26.285%	33	439	-92.800%
2026-02-12	12.1500	12.1500	11.8700	11.8700	+18.700%	6	439	-94.693%
2026-02-11	9.6000	10.0000	9.6000	10.0000	+15.207%	11	443	-93.700%
2026-02-09	8.6800	8.6800	8.6800	8.6800	-4.615%	1	443	-92.742%
2026-02-06	10.0000	10.0000	9.1000	9.1000	-20.870%	10	444	-93.077%
2026-02-05	9.3000	11.5000	9.3000	11.5000	+34.503%	15	439	-94.522%
2026-02-04	7.7000	8.7500	7.7000	8.5500	+33.385%	26	447	-92.632%
2026-02-03	6.4100	6.4100	6.4100	6.4100	+8.644%	1	446	-90.172%
2026-02-02	5.9900	5.9900	5.9000	5.9000	+15.686%	13	445	-89.322%
2026-01-29	4.3600	5.1400	4.2400	5.1000	+30.769%	29	444	-87.647%
2026-01-28	3.9500	3.9500	3.9000	3.9000	+4.839%	17	440	-83.846%
2026-01-27	4.0000	4.0000	3.6000	3.7200	+1.918%	28	425	-83.065%
2026-01-23	3.6600	3.7900	3.6500	3.6500	+3.107%	25	423	-82.740%
2026-01-22	3.5400	3.5400	3.5400	3.5400	-0.282%	1	408	-82.203%
2026-01-20	3.5500	3.5500	3.5500	3.5500	+10.938%	6	408	-82.254%
2026-01-15	3.0000	3.2000	3.0000	3.2000	+14.286%	69	402	-80.313%
2026-01-14	2.8000	2.8000	2.8000	2.8000	-7.591%	15	333	-77.500%
2026-01-13	3.0000	3.0300	3.0000	3.0300	-2.258%	16	318	-79.208%
2026-01-12	3.1000	3.1000	3.1000	3.1000	-3.125%	20	310	-79.677%
2026-01-09	3.2000	3.2600	3.2000	3.2000	+3.226%	63	290	-80.313%
2026-01-08	3.2000	3.2000	3.1000	3.1000	-3.727%	84	261	-79.677%
2026-01-05	3.3800	3.3800	3.2200	3.2200	-23.333%	7	256	-80.435%
2025-12-18	4.0300	4.2000	4.0200	4.2000	+23.167%	19	256	-85.000%
2025-12-10	3.7000	3.7100	3.4100	3.4100	-26.667%	53	240	-81.525%
2025-11-26	4.6500	4.6500	4.6500	4.6500	-3.125%	5	298	-86.452%
2025-11-24	4.7700	4.8000	4.7700	4.8000	-15.044%	3	298	-86.875%
2025-11-21	5.3000	5.6500	5.3000	5.6500	-0.877%	12	298	-88.850%
2025-11-20	5.6900	5.7000	5.6900	5.7000	+27.517%	2	288	-88.947%
2025-11-17	4.8100	4.8100	4.4700	4.4700	+3.953%	85	288	-85.906%
2025-11-14	4.3900	4.3900	4.3000	4.3000	+26.471%	11	354	-85.349%
2025-11-06	3.2800	3.4000	3.2800	3.4000	+28.788%	22	363	-81.471%
2025-10-27	2.6700	2.6700	2.6400	2.6400	-11.409%	2	379	-76.136%
2025-10-24	2.9700	2.9800	2.9700	2.9800	-2.295%	2	379	-78.859%
2025-10-23	3.0500	3.0500	3.0500	3.0500	-1.613%	2	377	-79.344%
2025-10-22	3.1000	3.1000	3.1000	3.1000	+10.320%	2	377	-79.677%
2025-10-20	5.4000	5.4000	2.7500	2.8100	+13.765%	3	375	-77.580%
2025-10-10	2.2900	5.2600	2.2900	2.4700	+29.319%	27	376	-74.494%
2025-10-06	1.9100	1.9100	1.9100	1.9100	-4.500%	2	352	-67.016%
2025-10-02	5.5600	5.5600	2.0000	2.0000	-5.213%	2	352	-68.500%
2025-09-30	5.7500	5.7500	2.1100	2.1100	-2.315%	2	353	-70.142%
2025-09-18	2.2500	2.2500	2.1600	2.1600	-9.244%	3	354	-70.833%
2025-09-16	2.3900	2.3900	2.3800	2.3800	-11.852%	6	354	-73.529%
2025-08-25	2.6500	2.7500	2.6500	2.7000	+3.053%	4	360	-76.667%
2025-08-13	2.5000	2.6500	2.5000	2.6200	-18.125%	20	362	-75.954%
2025-08-07	3.2000	3.2000	3.2000	3.2000	+8.475%	1	342	-80.313%
2025-07-29	2.7900	2.9500	2.7900	2.9500	+3.147%	62	341	-78.644%
2025-07-25	2.8600	2.8600	2.8600	2.8600	-1.038%	2	344	-77.972%
2025-07-16	2.8200	2.8900	2.8200	2.8900	-12.424%	2	344	-78.201%
2025-07-15	2.8600	3.3000	2.8600	3.3000	+1.538%	2	345	-80.909%
2025-07-11	3.2500	3.2500	3.2500	3.2500	+3.175%	1	346	-80.615%
2025-07-09	3.2000	3.4000	3.1500	3.1500	-8.696%	16	346	-80.000%
2025-07-08	3.7000	3.7000	3.2000	3.4500	-10.390%	14	346	-81.739%
2025-06-27	3.4000	3.8500	3.4000	3.8500	+6.944%	2	347	-83.636%
2025-06-26	3.6800	3.6800	3.6000	3.6000	-6.494%	95	348	-82.500%
2025-06-25	3.8500	3.8600	3.8500	3.8500	-4.229%	69	268	-83.636%
2025-06-24	3.9200	4.0200	3.9200	4.0200	-33.000%	42	268	-84.328%
2025-06-13	6.0000	6.0000	6.0000	6.0000	+13.852%	2	228	-89.500%
2025-06-10	5.2700	5.2700	5.2700	5.2700	-1.862%	1	227	-88.046%
2025-06-04	5.3700	5.3700	5.3700	5.3700	-5.458%	1	227	-88.268%
2025-06-03	5.7700	5.7700	5.6800	5.6800	-7.942%	2	227	-88.908%
2025-06-02	6.1700	6.1700	6.1700	6.1700	-0.484%	1	228	-89.789%
2025-05-23	6.0000	6.2000	5.7700	6.2000	+3.333%	8	228	-89.839%
2025-05-22	6.1500	6.1500	6.0000	6.0000	-4.762%	2	228	-89.500%
2025-05-21	6.1500	6.3000	6.1500	6.3000	+1.613%	2	228	-90.000%
2025-05-19	6.4000	6.4000	6.2000	6.2000	-3.876%	11	228	-89.839%
2025-05-15	6.4500	6.4500	6.4500	6.4500	-4.727%	1	228	-90.233%
2025-05-13	7.0500	7.0500	6.7700	6.7700	-30.206%	5	228	-90.694%
2025-05-08	10.1000	10.1000	9.7000	9.7000	-9.767%	8	228	-93.505%
2025-05-01	10.8200	10.8200	10.7200	10.7500	-13.655%	40	224	-94.140%
2025-04-30	12.4500	12.4500	12.4500	12.4500	+12.976%	1	264	-94.940%
2025-04-25	11.0200	11.0200	11.0200	11.0200	-8.775%	2	264	-94.283%
2025-04-23	12.0800	12.0800	12.0800	12.0800	-6.934%	1	265	-94.785%
2025-04-22	12.9800	12.9800	12.9800	12.9800	-6.619%	10	264	-95.146%
2025-04-21	13.8900	13.9000	13.8900	13.9000	+3.346%	13	264	-95.468%
2025-04-17	14.2700	14.2700	13.4500	13.4500	+2.829%	30	264	-95.316%
2025-04-15	14.8100	14.8100	13.0800	13.0800	-13.147%	50	264	-95.183%
2025-04-14	15.0600	15.0600	15.0600	15.0600	-9.168%	10	290	-95.817%
2025-04-09	16.5800	16.5800	16.5800	16.5800	-7.889%	5	290	-96.200%
2025-04-08	16.8500	18.6300	14.5800	18.0000	-10.891%	11	290	-96.500%
2025-04-07	19.4400	20.2000	18.9300	20.2000	+23.926%	133	285	-96.881%
2025-04-04	18.4800	19.3200	16.3000	16.3000	+14.789%	150	162	-96.135%
2025-04-01	14.1200	14.2000	14.1200	14.2000	+3.574%	2	128	-95.563%
2025-03-28	13.7100	13.7100	13.7100	13.7100	+9.417%	12	127	-95.405%
2025-03-21	12.5300	12.5300	12.5300	12.5300	-0.159%	2	127	-94.972%
2025-03-20	12.5500	12.5500	12.5500	12.5500	-3.462%	1	127	-94.980%
2025-03-19	13.0000	13.0000	13.0000	13.0000	0.000%	1	128	-95.154%
2025-03-17	13.0000	13.0000	13.0000	13.0000	-3.489%	15	128	-95.154%
2025-03-12	13.4700	13.4700	13.4700	13.4700	+0.522%	6	113	-95.323%
2025-03-10	13.4000	13.4000	13.4000	13.4000	+19.750%	1	113	-95.299%
2025-03-06	11.1900	11.1900	11.1900	11.1900	+6.066%	1	113	-94.370%
2025-03-04	10.5400	10.5500	10.5400	10.5500	+5.184%	2	112	-94.028%
2025-03-03	10.0300	10.0300	10.0300	10.0300	-4.476%	9	110	-93.719%
2025-02-28	10.5000	10.5000	10.5000	10.5000	0.000%	10	110	-94.000%
2025-02-25	10.5000	10.5000	10.5000	10.5000	+3.653%	1	105	-94.000%
2025-02-21	7.2700	10.1300	7.0500	10.1300	+37.449%	28	105	-93.781%
2025-02-20	7.3700	7.3700	7.3700	7.3700	-0.405%	1	104	-91.452%
2025-02-19	7.6500	7.6500	7.4000	7.4000	-6.801%	7	104	-91.486%
2025-02-18	7.9500	7.9500	7.9400	7.9400	+6.577%	6	99	-92.065%
2025-02-14	7.4500	7.4500	7.4500	7.4500	+3.472%	4	94	-91.544%
2025-02-13	7.5700	8.1000	7.2000	7.2000	-14.793%	25	94	-91.250%
2025-02-10	8.5000	8.5000	8.4500	8.4500	-6.111%	11	95	-92.544%
2025-02-03	9.0000	9.0000	8.6600	9.0000	+3.448%	16	95	-93.000%
2025-01-31	8.7000	8.7000	8.7000	8.7000	-3.867%	4	84	-92.759%
2025-01-28	9.0500	9.0500	9.0500	9.0500	-14.542%	5	82	-93.039%
2025-01-14	10.5900	10.5900	10.5900	10.5900	-2.844%	1	77	-94.051%
2024-12-30	10.9000	10.9000	10.9000	10.9000	+4.808%	1	77	-94.220%
2024-12-27	10.4000	10.4000	10.4000	10.4000	-4.587%	2	78	-93.942%
2024-12-23	10.9000	10.9000	10.9000	10.9000	-0.909%	1	77	-94.220%
2024-12-19	10.0700	11.0000	10.0700	11.0000	+15.789%	12	77	-94.273%
2024-12-18	9.5000	9.5000	9.5000	9.5000	-1.042%	20	77	-93.368%
2024-12-16	9.5400	9.6000	9.5400	9.6000	-5.325%	2	78	-93.438%
2024-12-11	10.1400	10.1400	10.1400	10.1400	-2.594%	5	78	-93.787%
2024-12-10	10.3300	10.4400	10.3300	10.4100	+0.580%	20	78	-93.948%
2024-12-09	10.3500	10.3500	10.3500	10.3500	+10.695%	1	78	-93.913%
2024-12-05	9.2500	9.3500	9.2500	9.3500	-9.135%	15	77	-93.262%
2024-11-19	10.2900	10.2900	10.2900	10.2900	-11.293%	1	77	-93.878%
2024-11-08	11.6000	11.6000	11.6000	11.6000	-3.333%	70	76	-94.569%
2024-11-07	11.9400	12.0000	11.9400	12.0000	-11.243%	35	76	-94.750%
2024-11-06	13.5200	13.5200	13.5200	13.5200	-16.800%	1	70	-95.340%
2024-11-05	16.2500	16.2500	16.2500	16.2500	-4.636%	1	70	-96.123%
2024-11-04	17.6500	17.6500	17.0400	17.0400	-0.930%	42	70	-96.303%
2024-11-01	17.2000	17.2000	17.2000	17.2000	+2.381%	2	34	-96.337%
2024-10-31	16.8000	16.8000	16.8000	16.8000	+8.738%	1	33	-96.250%
2024-10-30	15.4500	15.4500	15.4500	15.4500	-3.135%	1	32	-95.922%
2024-10-25	15.6000	15.9500	15.6000	15.9500	-6.121%	4	33	-96.050%
2024-10-23	16.9900	16.9900	16.9900	16.9900	+5.857%	1	33	-96.292%
2024-10-22	16.0500	16.0500	16.0500	16.0500	-0.187%	1	32	-96.075%
2024-10-21	16.0800	16.0800	16.0800	16.0800	-1.651%	1	33	-96.082%
2024-10-18	16.3500	16.3500	16.3500	16.3500	-2.388%	6	32	-96.147%
2024-10-17	16.5600	16.7500	16.5600	16.7500	-3.569%	3	31	-96.239%
2024-10-14	17.3700	17.3700	17.3700	17.3700	-9.531%	1	29	-96.373%
2024-10-09	19.2000	19.2000	19.2000	19.2000	-0.518%	12	30	-96.719%
2024-10-07	19.3000	19.3000	19.3000	19.3000	0.000%	8	30	-96.736%
2024-10-01	20.8500	20.8500	19.3000	19.3000	+0.260%	8	30	-96.736%
2024-09-27	19.2500	19.2500	19.2500	19.2500	-0.311%	2	23	-96.727%
2024-09-26	19.4000	19.4000	19.3100	19.3100	+1.632%	20	23	-96.737%
2024-09-23	19.0000	19.0000	19.0000	19.0000	-0.524%	1	3	-96.684%
2024-09-20	19.4000	19.4000	19.1000	19.1000	0.000%	4	2	-96.702%