Dark

COIN20270319P150
COIN Mar 19 2027 150.00 Put (COIN270319P00150000)
option OPRA

EOD

Sep 24, 2026

12.60-4.545%(-0.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.0000	13.0000	12.6000	12.6000	-4.545%	12	814	0.000%
2026-09-23	13.2500	13.2500	13.0500	13.2000	+2.724%	12	813	-4.545%
2026-09-22	13.3400	13.3400	12.8500	12.8500	-4.104%	5	812	-1.946%
2026-09-21	12.6500	13.4000	12.6400	13.4000	-8.844%	9	811	-5.970%
2026-09-18	17.2300	17.2300	14.5000	14.7000	-25.153%	46	810	-14.286%
2026-09-17	21.0000	21.0000	19.6400	19.6400	-14.683%	7	810	-35.845%
2026-09-16	22.0000	23.0200	21.9600	23.0200	+10.673%	10	810	-45.265%
2026-09-15	18.7000	20.8000	18.6500	20.8000	+27.217%	172	802	-39.423%
2026-09-14	18.0000	18.7500	16.2500	16.3500	-13.947%	48	755	-22.936%
2026-09-11	18.8500	19.0000	18.8500	19.0000	-9.824%	3	752	-33.684%
2026-09-10	21.0700	21.0700	21.0700	21.0700	+6.414%	1	750	-40.199%
2026-09-09	18.8800	19.8000	18.8800	19.8000	+1.020%	2	749	-36.364%
2026-09-08	20.0500	20.0500	18.6500	19.6000	+6.233%	5	746	-35.714%
2026-09-04	17.3000	18.4500	17.3000	18.4500	+11.954%	6	745	-31.707%
2026-09-03	16.4000	16.7500	16.4000	16.4800	-16.132%	3	745	-23.544%
2026-09-02	19.8000	19.8000	19.6000	19.6500	-0.557%	9	743	-35.878%
2026-09-01	19.2000	19.7600	19.2000	19.7600	+13.238%	2	741	-36.235%
2026-08-31	19.8500	19.8500	17.4500	17.4500	-9.585%	6	739	-27.794%
2026-08-28	20.1000	20.1000	19.3000	19.3000	+7.222%	38	743	-34.715%
2026-08-27	17.6700	18.4100	17.6000	18.0000	-9.774%	10	705	-30.000%
2026-08-26	19.9500	19.9500	19.9500	19.9500	-0.250%	1	704	-36.842%
2026-08-24	20.0000	20.0000	20.0000	20.0000	-0.299%	1	704	-37.000%
2026-08-21	19.5500	20.0600	19.5500	20.0600	-14.347%	10	704	-37.188%
2026-08-20	23.0000	23.4200	23.0000	23.4200	-8.694%	13	705	-46.200%
2026-08-19	27.9000	27.9000	25.6500	25.6500	-11.246%	15	716	-50.877%
2026-08-17	28.9000	28.9000	28.9000	28.9000	-2.595%	1	731	-56.401%
2026-08-14	29.6700	29.6700	29.6700	29.6700	+1.159%	1	732	-57.533%
2026-08-13	29.3300	29.3300	29.3300	29.3300	-1.113%	1	733	-57.041%
2026-08-12	29.6600	29.6600	29.6600	29.6600	-3.889%	1	734	-57.519%
2026-08-10	31.0500	31.0500	30.4900	30.8600	-0.612%	42	733	-59.170%
2026-08-05	31.0500	31.0500	31.0500	31.0500	-1.429%	1	694	-59.420%
2026-08-04	31.5000	31.5000	31.5000	31.5000	+0.032%	1	693	-60.000%
2026-08-03	31.8000	31.8000	31.4900	31.4900	-9.771%	3	693	-59.987%
2026-07-31	35.0200	35.6000	34.9000	34.9000	+23.322%	5	691	-63.897%
2026-07-30	28.1000	28.3000	28.1000	28.3000	-7.274%	2	690	-55.477%
2026-07-24	31.9000	31.9000	30.5200	30.5200	+8.496%	2	690	-58.716%
2026-07-22	28.1300	28.1300	28.1300	28.1300	+10.055%	1	691	-55.208%
2026-07-21	26.4400	26.4400	25.5600	25.5600	-17.840%	3	690	-50.704%
2026-07-20	31.1100	31.1100	31.1100	31.1100	-2.933%	1	689	-59.499%
2026-07-17	32.0500	32.0500	32.0500	32.0500	+8.939%	1	689	-60.686%
2026-07-15	29.7900	29.7900	29.0500	29.4200	-6.633%	58	689	-57.172%
2026-07-14	31.4500	31.5100	31.4500	31.5100	-0.127%	2	668	-60.013%
2026-07-10	31.3500	31.5500	31.3500	31.5500	+3.273%	2	669	-60.063%
2026-07-07	30.8800	31.0000	30.5500	30.5500	+3.384%	4	670	-58.756%
2026-07-06	31.3000	31.3000	29.5500	29.5500	-3.273%	19	672	-57.360%
2026-07-02	30.5500	30.5500	30.5500	30.5500	-12.339%	1	668	-58.756%
2026-06-29	35.6500	35.6500	34.8500	34.8500	-8.289%	4	668	-63.845%
2026-06-25	36.9000	38.0000	36.9000	38.0000	+8.571%	22	667	-66.842%
2026-06-24	34.0000	35.0000	34.0000	35.0000	+16.667%	4	645	-64.000%
2026-06-22	30.0000	30.0000	30.0000	30.0000	-3.382%	1	643	-58.000%
2026-06-18	30.5500	31.0500	30.5500	31.0500	+4.722%	2	638	-59.420%
2026-06-17	30.5200	30.5200	29.6500	29.6500	+2.951%	3	638	-57.504%
2026-06-15	28.8000	28.8000	28.8000	28.8000	-18.759%	2	638	-56.250%
2026-06-11	35.4500	35.4500	35.4500	35.4500	-0.141%	10	636	-64.457%
2026-06-09	35.6800	35.6800	35.0000	35.5000	+4.566%	12	636	-64.507%
2026-06-08	33.8000	34.0000	33.8000	33.9500	-8.957%	63	642	-62.887%
2026-06-05	35.9000	38.3000	35.9000	37.2900	+14.387%	507	604	-66.211%
2026-06-04	32.0000	32.6900	32.0000	32.6000	+0.929%	9	122	-61.350%
2026-06-03	30.1500	32.3000	30.1500	32.3000	+13.933%	8	123	-60.991%
2026-06-02	28.3500	28.3500	28.3500	28.3500	+5.195%	5	122	-55.556%
2026-06-01	27.0000	27.0000	26.9500	26.9500	-7.069%	2	117	-53.247%
2026-05-28	29.0000	29.0000	29.0000	29.0000	+6.461%	1	117	-56.552%
2026-05-27	27.6200	27.6200	27.2400	27.2400	+0.889%	6	116	-53.744%
2026-05-26	26.0000	27.0000	26.0000	27.0000	+4.570%	2	110	-53.333%
2026-05-22	25.8200	25.8200	25.8200	25.8200	+21.221%	1	108	-51.201%
2026-05-14	24.5000	24.5000	20.9300	21.3000	-0.699%	4	108	-40.845%
2026-05-11	22.1200	22.1200	21.2500	21.4500	-8.137%	28	106	-41.259%
2026-05-08	25.0000	25.0000	23.3500	23.3500	-6.972%	34	93	-46.039%
2026-05-05	25.1000	25.1000	25.1000	25.1000	-1.761%	2	59	-49.801%
2026-05-01	25.8500	26.1500	25.5000	25.5500	-0.777%	21	41	-50.685%
2026-04-27	25.7500	25.7500	25.7500	25.7500	+0.901%	3	41	-51.068%
2026-04-23	25.5200	25.5200	25.5200	25.5200	+8.781%	1	38	-50.627%
2026-04-17	22.5400	23.4600	22.5400	23.4600	-11.136%	2	38	-46.292%
2026-04-16	26.5000	26.5000	26.4000	26.4000	+0.114%	2	39	-52.273%
2026-04-15	26.9300	26.9300	26.3700	26.3700	-4.595%	3	41	-52.218%
2026-04-14	27.5000	27.6400	27.5000	27.6400	-6.305%	5	38	-54.414%
2026-04-08	28.6500	29.8000	28.6000	29.5000	-12.176%	4	37	-57.288%
2026-04-02	33.5900	33.5900	33.5900	33.5900	+4.969%	1	35	-62.489%
2026-03-31	32.0000	32.0000	32.0000	32.0000	-13.514%	1	35	-60.625%
2026-03-30	36.8200	37.0000	36.8200	37.0000	+2.521%	2	35	-65.946%
2026-03-27	37.2900	37.2900	36.0900	36.0900	+20.140%	2	37	-65.087%
2026-03-24	30.0000	30.0400	30.0000	30.0400	+13.358%	6	36	-58.056%
2026-03-20	26.7000	26.7000	26.5000	26.5000	+5.242%	2	31	-52.453%
2026-03-18	25.3500	25.3500	25.1800	25.1800	-1.255%	2	31	-49.960%
2026-03-16	25.5000	25.5000	25.5000	25.5000	-5.028%	1	29	-50.588%
2026-03-13	27.1500	27.1500	26.8500	26.8500	-1.105%	2	28	-53.073%
2026-03-10	26.3000	27.3500	26.3000	27.1500	+12.656%	39	28	-53.591%
2026-03-04	24.3500	24.3500	24.1000	24.1000	-23.734%	2	2	-47.718%
2026-02-25	31.6000	31.6000	31.6000	31.6000	0.000%	1	1	-60.127%