Dark

COIN20270319P160
COIN Mar 19 2027 160.00 Put (COIN270319P00160000)
option OPRA

EOD

Sep 24, 2026

16.45-1.791%(-0.30)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.2000	16.4500	15.7000	16.4500	-1.791%	33	1,334	0.000%
2026-09-23	15.5500	16.7500	15.5500	16.7500	+0.299%	11	1,322	-1.791%
2026-09-22	16.9200	16.9200	16.6700	16.7000	-1.183%	4	1,322	-1.497%
2026-09-21	16.2500	16.9000	15.9000	16.9000	-9.140%	8	1,319	-2.663%
2026-09-18	20.0500	20.0500	18.4700	18.6000	-23.140%	29	1,319	-11.559%
2026-09-17	25.0500	25.0500	23.8500	24.2000	-10.800%	623	1,322	-32.025%
2026-09-16	27.0000	27.1300	27.0000	27.1300	+19.515%	11	820	-39.366%
2026-09-15	22.7000	22.7000	22.7000	22.7000	+12.935%	1	809	-27.533%
2026-09-14	21.6000	21.6000	20.0500	20.1000	-19.600%	9	809	-18.159%
2026-09-11	25.4000	25.4000	25.0000	25.0000	-4.762%	8	806	-34.200%
2026-09-10	26.2500	26.2500	26.2500	26.2500	+6.707%	1	804	-37.333%
2026-09-09	24.6500	24.6500	24.6000	24.6000	+0.820%	6	803	-33.130%
2026-09-08	23.2500	24.4000	23.2500	24.4000	+7.489%	4	799	-32.582%
2026-09-04	21.8000	22.7000	21.5800	22.7000	+8.353%	6	799	-27.533%
2026-09-03	19.7900	20.9500	19.7900	20.9500	-15.182%	2	799	-21.480%
2026-09-02	24.7000	24.7000	24.7000	24.7000	+0.203%	4	798	-33.401%
2026-09-01	24.6500	24.6500	24.6500	24.6500	+11.287%	1	795	-33.266%
2026-08-31	22.5300	22.8000	22.1500	22.1500	-1.774%	4	795	-25.734%
2026-08-27	21.7500	22.5500	21.7500	22.5500	-5.451%	4	793	-27.051%
2026-08-26	23.8500	23.8500	23.8500	23.8500	-5.056%	2	792	-31.027%
2026-08-24	23.5500	25.1200	23.5500	25.1200	+0.080%	5	792	-34.514%
2026-08-21	24.2900	25.1000	24.2900	25.1000	-11.837%	6	790	-34.462%
2026-08-20	28.5200	28.5200	28.3500	28.4700	-8.574%	12	788	-42.220%
2026-08-19	31.1400	31.1400	31.1400	31.1400	-14.309%	1	777	-47.174%
2026-08-12	36.3900	36.3900	35.7600	36.3400	-0.028%	30	776	-54.733%
2026-08-11	36.3500	36.3500	36.3500	36.3500	-0.547%	4	746	-54.746%
2026-08-10	36.5500	36.5500	36.5500	36.5500	+0.911%	5	742	-54.993%
2026-08-07	37.9600	38.0100	36.2200	36.2200	-1.843%	9	737	-54.583%
2026-08-03	36.9500	36.9500	36.9000	36.9000	-2.895%	15	737	-55.420%
2026-07-31	38.0000	38.0000	38.0000	38.0000	+13.095%	1	738	-56.711%
2026-07-29	33.7500	33.7500	33.6000	33.6000	+1.664%	2	737	-51.042%
2026-07-28	33.0500	33.0500	33.0500	33.0500	-9.946%	8	737	-50.227%
2026-07-24	38.0500	38.0500	36.7000	36.7000	+19.117%	40	737	-55.177%
2026-07-21	30.8100	30.8100	30.8100	30.8100	-19.766%	1	737	-46.608%
2026-07-20	38.4000	38.4000	38.4000	38.4000	+1.830%	9	738	-57.161%
2026-07-17	36.8500	37.7100	36.8500	37.7100	+1.045%	31	738	-56.378%
2026-07-14	37.2500	37.3200	37.2500	37.3200	-1.789%	2	738	-55.922%
2026-07-10	38.0000	38.0000	38.0000	38.0000	+1.740%	1	738	-56.711%
2026-07-09	37.2500	37.3500	37.2500	37.3500	-0.400%	24	738	-55.957%
2026-07-08	37.5000	37.5000	37.5000	37.5000	+4.603%	1	738	-56.133%
2026-07-07	36.2600	36.2600	35.8500	35.8500	+2.869%	24	738	-54.114%
2026-07-06	38.0000	38.0000	34.5500	34.8500	-3.194%	5	743	-52.798%
2026-07-02	36.0500	36.0500	36.0000	36.0000	-12.833%	5	746	-54.306%
2026-06-29	41.3000	41.3000	41.3000	41.3000	-3.953%	1	746	-60.169%
2026-06-25	43.0000	43.0000	43.0000	43.0000	+14.820%	3	745	-61.744%
2026-06-23	37.4500	37.4500	37.4500	37.4500	+9.184%	1	742	-56.075%
2026-06-17	34.9000	34.9000	33.8500	34.3000	-2.000%	12	733	-52.041%
2026-06-16	35.0000	35.0000	35.0000	35.0000	-15.254%	10	733	-53.000%
2026-06-09	41.3000	41.3000	41.3000	41.3000	+5.089%	11	723	-60.169%
2026-06-08	40.0500	40.0500	39.1000	39.3000	-9.238%	23	734	-58.142%
2026-06-05	41.0200	43.3000	41.0200	43.3000	+14.581%	5	743	-62.009%
2026-06-04	37.7900	37.7900	37.7900	37.7900	+1.586%	1	743	-56.470%
2026-06-03	36.0300	37.2000	36.0300	37.2000	+31.449%	11	742	-55.780%
2026-05-20	28.3000	28.3000	28.3000	28.3000	+12.525%	2	740	-41.873%
2026-05-11	25.1000	25.3500	25.1000	25.1500	-3.824%	26	738	-34.592%
2026-05-08	29.4500	29.4500	26.1500	26.1500	-6.440%	21	738	-37.094%
2026-05-04	28.1000	28.1500	27.6200	27.9500	-7.450%	113	720	-41.145%
2026-05-01	30.2000	30.5500	30.1500	30.2000	-10.783%	11	616	-45.530%
2026-04-29	33.8500	33.8500	33.8500	33.8500	+13.858%	2	616	-51.403%
2026-04-27	29.7000	29.7300	29.7000	29.7300	+1.191%	3	616	-44.669%
2026-04-23	29.3800	29.3800	29.3800	29.3800	+8.094%	1	616	-44.010%
2026-04-22	27.1800	27.1800	27.1800	27.1800	-6.437%	1	616	-39.478%
2026-04-21	28.8500	29.0500	28.8500	29.0500	+5.254%	2	616	-43.373%
2026-04-20	27.6000	27.6000	27.6000	27.6000	0.000%	1	616	-40.399%
2026-04-17	27.5500	27.6000	27.5500	27.6000	-10.390%	2	617	-40.399%
2026-04-16	30.8000	30.8000	30.8000	30.8000	-5.085%	1	617	-46.591%
2026-04-14	32.4500	32.4500	32.4500	32.4500	-12.886%	5	616	-49.307%
2026-04-09	37.2500	37.2500	37.2500	37.2500	+1.195%	6	621	-55.839%
2026-04-06	36.8100	36.8100	36.8100	36.8100	-2.876%	10	621	-55.311%
2026-04-02	39.2900	39.2900	37.8500	37.9000	-10.865%	617	9	-56.596%
2026-03-30	41.4000	42.5200	41.1500	42.5200	+1.480%	14	9	-61.312%
2026-03-27	40.7900	42.0000	40.7900	41.9000	+10.263%	11	16	-60.740%
2026-03-26	37.9000	38.0000	37.9000	38.0000	+10.787%	2	7	-56.711%
2026-03-24	34.5500	34.5500	34.3000	34.3000	+14.716%	2	6	-52.041%
2026-03-18	30.2500	30.2500	29.9000	29.9000	-0.993%	2	5	-44.983%
2026-03-04	30.2000	30.2000	30.2000	30.2000	0.000%	5	5	-45.530%