Dark

COIN20270319P140
COIN Mar 19 2027 140.00 Put (COIN270319P00140000)
option OPRA

EOD

Sep 22, 2026

10.13-4.883%(-0.52)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	10.3300	10.3400	9.8400	10.1300	-4.883%	15	739	0.000%
2026-09-21	9.8000	10.6500	9.8000	10.6500	-6.332%	169	726	-4.883%
2026-09-18	11.4500	11.5000	11.3500	11.3700	-25.197%	40	798	-10.906%
2026-09-17	16.0000	16.6000	15.2000	15.2000	-15.649%	6	779	-33.355%
2026-09-16	16.7000	18.3200	16.7000	18.0200	+19.259%	30	782	-43.785%
2026-09-15	13.9000	15.1100	13.9000	15.1100	+15.785%	15	770	-32.958%
2026-09-14	15.0200	15.0200	12.7500	13.0500	-16.077%	29	769	-22.375%
2026-09-11	15.6400	16.2500	15.5500	15.5500	-6.325%	6	756	-34.855%
2026-09-10	16.8000	16.8000	16.6000	16.6000	+7.652%	3	758	-38.976%
2026-09-09	15.4200	15.4200	15.4200	15.4200	-0.836%	10	758	-34.306%
2026-09-08	15.0700	15.5500	15.0700	15.5500	+9.894%	7	751	-34.855%
2026-09-04	13.6000	14.1500	13.6000	14.1500	+8.429%	7	747	-28.410%
2026-09-03	13.4000	13.4000	13.0500	13.0500	-16.346%	6	747	-22.375%
2026-09-02	16.1800	16.3000	15.6000	15.6000	+0.971%	3	741	-35.064%
2026-09-01	15.0500	15.5000	15.0500	15.4500	+11.151%	406	741	-34.434%
2026-08-31	14.2500	14.2500	13.4500	13.9000	-4.467%	12	952	-27.122%
2026-08-27	14.0500	14.5500	14.0500	14.5500	-9.063%	5	944	-30.378%
2026-08-26	16.0300	16.0300	15.8000	16.0000	+4.575%	4	944	-36.688%
2026-08-25	15.5300	15.5300	14.9500	15.3000	-3.165%	4	945	-33.791%
2026-08-24	15.8000	15.8000	15.8000	15.8000	-2.769%	2	949	-35.886%
2026-08-21	16.7700	16.7700	15.7500	16.2500	-12.399%	9	949	-37.662%
2026-08-20	18.3500	18.5500	18.3500	18.5500	-25.651%	4	947	-45.391%
2026-08-18	24.9500	24.9500	24.9500	24.9500	+6.397%	2	945	-59.399%
2026-08-17	23.4500	23.4500	23.4500	23.4500	-5.099%	1	943	-56.802%
2026-08-13	24.7100	24.7100	24.7100	24.7100	-1.160%	1	942	-59.004%
2026-08-12	25.0000	25.0000	25.0000	25.0000	-0.200%	6	941	-59.480%
2026-08-07	25.0500	25.0500	25.0500	25.0500	-3.839%	2	935	-59.561%
2026-08-03	26.4000	26.4000	25.6000	26.0500	-10.818%	36	934	-61.113%
2026-07-31	29.5500	29.5500	29.2100	29.2100	+22.218%	6	934	-65.320%
2026-07-30	23.9000	23.9000	23.9000	23.9000	+4.825%	3	933	-57.615%
2026-07-28	23.7500	23.7500	22.8000	22.8000	+0.662%	3	936	-55.570%
2026-07-27	22.6500	22.6500	22.6500	22.6500	-15.073%	1	936	-55.276%
2026-07-24	26.0000	26.6700	26.0000	26.6700	+28.530%	197	937	-62.017%
2026-07-21	21.0000	21.0000	20.7500	20.7500	-23.006%	101	778	-51.181%
2026-07-20	26.9500	27.0000	26.9500	26.9500	+0.560%	5	679	-62.412%
2026-07-17	26.4000	26.8000	26.0600	26.8000	+4.892%	3	679	-62.201%
2026-07-14	25.5500	25.5500	25.5500	25.5500	-6.410%	25	679	-60.352%
2026-07-08	27.3000	27.3000	27.3000	27.3000	+9.419%	10	679	-62.894%
2026-07-07	25.0000	25.0000	24.9500	24.9500	-16.050%	14	689	-59.399%
2026-07-01	29.7200	29.7200	29.7200	29.7200	-1.752%	1	695	-65.915%
2026-06-30	30.2500	30.2500	30.2500	30.2500	+0.833%	1	694	-66.512%
2026-06-29	30.0000	30.0000	30.0000	30.0000	-1.478%	1	693	-66.233%
2026-06-26	30.4500	30.4500	30.4500	30.4500	-4.844%	1	692	-66.732%
2026-06-25	32.0000	32.0000	32.0000	32.0000	+21.120%	1	691	-68.344%
2026-06-18	25.7200	26.4200	25.7200	26.4200	+7.398%	2	688	-61.658%
2026-06-16	24.4500	24.6000	24.4500	24.6000	-13.228%	2	688	-58.821%
2026-06-12	29.5000	29.5000	28.3500	28.3500	-5.657%	28	688	-64.268%
2026-06-11	30.0500	30.0500	30.0500	30.0500	-0.923%	5	708	-66.290%
2026-06-09	29.9000	30.4400	29.9000	30.3300	+8.515%	8	713	-66.601%
2026-06-08	28.6500	29.8500	27.9500	27.9500	-13.575%	403	719	-63.757%
2026-06-05	30.0500	32.3800	29.7300	32.3400	+24.865%	33	351	-68.677%
2026-06-03	26.0000	26.0000	25.9000	25.9000	+3.724%	35	330	-60.888%
2026-06-02	24.9700	24.9700	24.9700	24.9700	+4.042%	1	295	-59.431%
2026-05-28	24.0000	24.0000	24.0000	24.0000	+3.226%	10	294	-57.792%
2026-05-27	23.3500	23.3500	23.2500	23.2500	+8.543%	41	284	-56.430%
2026-05-18	21.4200	21.4200	21.4200	21.4200	+22.400%	40	323	-52.708%
2026-05-14	17.5000	17.5000	17.5000	17.5000	-7.895%	1	283	-42.114%
2026-05-12	19.6000	19.6000	19.0000	19.0000	+7.345%	18	300	-46.684%
2026-05-11	18.8600	18.8600	17.7000	17.7000	-6.842%	6	300	-42.768%
2026-05-08	22.0000	22.0000	18.7000	19.0000	-13.832%	52	299	-46.684%
2026-05-01	21.5500	22.0500	21.5500	22.0500	-5.161%	36	221	-54.059%
2026-04-30	23.2000	23.2500	23.2000	23.2500	+6.164%	11	221	-56.430%
2026-04-27	21.9000	21.9000	21.9000	21.9000	+8.793%	14	210	-53.744%
2026-04-20	20.1300	20.1300	20.1300	20.1300	+4.844%	1	196	-49.677%
2026-04-17	19.9800	19.9800	19.2000	19.2000	-10.070%	24	197	-47.240%
2026-04-16	22.0500	22.4000	21.3500	21.3500	-7.174%	9	177	-52.553%
2026-04-15	22.7700	23.0000	22.7700	23.0000	-0.691%	18	174	-55.957%
2026-04-14	24.4500	24.4500	22.9500	23.1600	-17.286%	16	175	-56.261%
2026-04-10	28.0000	28.0000	28.0000	28.0000	+10.672%	1	165	-63.821%
2026-04-08	24.8500	25.3000	24.8500	25.3000	-5.421%	6	164	-59.960%
2026-04-06	26.6000	26.9500	26.5500	26.7500	-4.804%	5	164	-62.131%
2026-04-02	28.1500	28.1500	28.1000	28.1000	-0.531%	2	164	-63.950%
2026-03-31	29.4000	29.5000	28.2500	28.2500	-10.317%	23	164	-64.142%
2026-03-30	31.8000	31.8000	31.5000	31.5000	+1.547%	2	175	-67.841%
2026-03-27	31.4600	31.4600	31.0200	31.0200	+12.066%	2	175	-67.344%
2026-03-26	25.9500	27.6800	25.9500	27.6800	+32.124%	4	176	-63.403%
2026-03-23	21.1500	21.1500	20.9000	20.9500	+4.750%	176	172	-51.647%
2026-03-17	20.1000	20.1000	20.0000	20.0000	-20.949%	23	23	-49.350%
2026-02-25	25.3000	25.3000	25.3000	25.3000	0.000%	3	3	-59.960%