Dark

COIN20270521P125
COIN May 21 2027 125.00 Put (COIN270521P00125000)
option OPRA

EOD

Sep 22, 2026

9.45-5.025%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	9.4500	9.4500	9.4500	9.4500	-5.025%	2	15,460	0.000%
2026-09-21	9.9500	9.9500	9.9500	9.9500	-8.716%	1	15,460	-5.025%
2026-09-18	11.8000	11.9600	10.9000	10.9000	-21.695%	10	15,460	-13.303%
2026-09-17	14.7500	14.7500	13.9200	13.9200	-11.224%	2	15,461	-32.112%
2026-09-16	14.9500	15.6800	14.9500	15.6800	+17.015%	4	15,461	-39.732%
2026-09-15	13.4000	13.4000	13.4000	13.4000	-9.764%	1	15,460	-29.478%
2026-09-10	14.8500	14.8500	14.8500	14.8500	+16.471%	1	15,460	-36.364%
2026-09-04	12.4900	12.7500	12.4900	12.7500	-1.316%	2	15,461	-25.882%
2026-09-03	12.9200	12.9200	12.9200	12.9200	-5.000%	1	15,461	-26.858%
2026-09-01	13.6000	13.6000	13.6000	13.6000	+0.147%	1	15,460	-30.515%
2026-08-28	13.5800	13.5800	13.5800	13.5800	+2.182%	1	15,460	-30.412%
2026-08-27	13.2900	13.2900	13.2900	13.2900	-6.408%	1	15,461	-28.894%
2026-08-21	13.8500	14.8200	13.8500	14.2000	-14.303%	40	15,460	-33.451%
2026-08-20	16.8100	16.8100	16.1500	16.5700	-10.577%	111	15,460	-42.969%
2026-08-19	18.5200	18.5300	18.5200	18.5300	-12.800%	2	15,460	-49.002%
2026-08-12	21.2500	21.2500	21.2500	21.2500	0.000%	2	15,460	-55.529%
2026-08-07	21.2500	21.2500	21.2500	21.2500	-13.442%	1	15,460	-55.529%
2026-07-31	24.5500	24.5500	24.5500	24.5500	+18.886%	2	15,460	-61.507%
2026-07-30	20.0000	20.7000	20.0000	20.6500	-1.196%	5	15,460	-54.237%
2026-07-27	20.9000	20.9000	20.9000	20.9000	+12.124%	2	15,460	-54.785%
2026-07-21	18.9000	19.2500	18.6400	18.6400	-13.903%	56	15,460	-49.303%
2026-07-06	21.7000	21.7000	21.6500	21.6500	-2.036%	2	15,509	-56.351%
2026-07-02	22.0000	22.1000	22.0000	22.1000	-10.163%	2	15,509	-57.240%
2026-06-24	24.6000	24.6000	24.6000	24.6000	+4.904%	2	15,507	-61.585%
2026-06-23	23.3000	23.4500	23.1500	23.4500	+3.532%	7	15,507	-59.701%
2026-06-18	22.5500	23.0000	22.5500	22.6500	+6.338%	18	15,515	-58.278%
2026-06-16	21.3000	21.4000	21.2500	21.3000	-2.069%	32	15,515	-55.634%
2026-06-15	21.8500	21.8500	21.7500	21.7500	-12.580%	2	15,515	-56.552%
2026-06-08	25.0000	25.1000	24.8800	24.8800	-12.579%	12	15,515	-62.018%
2026-06-05	28.4600	28.4600	28.4600	28.4600	+23.739%	1	15,509	-66.796%
2026-06-03	23.0000	23.0000	23.0000	23.0000	+6.040%	2	15,509	-58.913%
2026-06-02	21.6900	21.6900	21.6900	21.6900	+4.783%	2	15,509	-56.432%
2026-06-01	20.7000	20.7000	20.7000	20.7000	+2.071%	1	15,509	-54.348%
2026-05-28	20.2800	20.2800	20.2800	20.2800	-1.314%	1	15,509	-53.402%
2026-05-27	20.5500	20.5500	20.5000	20.5500	+11.081%	17	15,510	-54.015%
2026-05-22	18.5000	18.5000	18.5000	18.5000	-4.095%	2	15,510	-48.919%
2026-05-18	19.2300	19.3600	19.2300	19.2900	+14.481%	10	15,510	-51.011%
2026-05-14	17.2000	17.2500	16.7000	16.8500	+3.374%	266	15,510	-43.917%
2026-05-11	17.4500	17.5000	16.1000	16.3000	-17.259%	157	15,510	-42.025%
2026-05-01	19.5500	19.7000	19.5500	19.7000	-3.902%	2	15,510	-52.030%
2026-04-30	20.5000	20.5000	20.5000	20.5000	+6.053%	23	15,510	-53.902%
2026-04-28	19.7500	19.7500	19.3300	19.3300	-0.566%	3	15,510	-51.112%
2026-04-27	18.8400	19.4400	18.7500	19.4400	+0.830%	48	15,510	-51.389%
2026-04-24	19.0500	19.2800	19.0500	19.2800	+0.679%	25	15,470	-50.985%
2026-04-23	19.6500	19.6500	19.1500	19.1500	+3.794%	2	15,495	-50.653%
2026-04-22	17.7000	20.3500	17.7000	18.4500	-5.336%	15	15,495	-48.780%
2026-04-21	19.0000	19.5000	19.0000	19.4900	-5.388%	41	15,471	-51.514%
2026-04-14	20.6000	20.6000	20.6000	20.6000	-17.036%	20	15,471	-54.126%
2026-04-07	24.7500	24.8300	24.7000	24.8300	+5.615%	3	15,471	-61.941%
2026-04-06	23.5100	23.5100	23.5100	23.5100	-3.648%	1	15,471	-59.804%
2026-04-02	24.4000	24.4000	24.4000	24.4000	+2.521%	1	15,471	-61.270%
2026-03-31	24.0000	24.0000	23.8000	23.8000	-9.160%	22	15,471	-60.294%
2026-03-30	26.2000	26.2000	26.2000	26.2000	-2.783%	1	15,471	-63.931%
2026-03-27	26.7000	26.9500	26.5400	26.9500	+10.000%	35	15,472	-64.935%
2026-03-26	24.4500	24.6000	24.3500	24.5000	+5.832%	58	15,500	-61.429%
2026-03-25	23.1500	23.1500	23.1500	23.1500	+1.982%	1	15,495	-59.179%
2026-03-24	19.9000	22.7000	19.7500	22.7000	+12.935%	6	15,494	-58.370%
2026-03-20	20.1000	20.1000	20.1000	20.1000	+5.789%	2	15,494	-52.985%
2026-03-19	19.8000	19.8600	18.6000	19.0000	+0.264%	197	15,494	-50.263%
2026-03-18	19.1500	19.3500	18.9500	18.9500	+5.571%	35	15,494	-50.132%
2026-03-17	18.7000	18.7000	17.7500	17.9500	-7.235%	16	15,494	-47.354%
2026-03-16	19.2000	19.4500	19.1000	19.3500	-6.522%	210	15,494	-51.163%
2026-03-13	20.0000	20.7000	20.0000	20.7000	+3.500%	2	15,494	-54.348%
2026-03-11	20.0000	20.0000	20.0000	20.0000	-1.720%	1	15,494	-52.750%
2026-03-10	19.9000	20.4000	19.9000	20.3500	-1.453%	44	15,494	-53.563%
2026-03-09	20.3000	20.8000	20.2000	20.6500	+1.975%	92	15,492	-54.237%
2026-03-06	20.1500	20.2500	20.1500	20.2500	+6.021%	4	15,492	-53.333%
2026-03-05	18.2000	19.2000	18.2000	19.1000	+6.111%	6	15,492	-50.524%
2026-03-04	19.6000	19.6000	18.0000	18.0000	-19.101%	103	15,492	-47.500%
2026-03-03	23.8500	23.8500	22.1500	22.2500	-0.224%	98	15,462	-57.528%
2026-03-02	22.1500	22.3000	22.0500	22.3000	+0.677%	117	15,462	-57.623%
2026-02-26	22.1500	22.1500	22.1500	22.1500	+2.309%	2	15,462	-57.336%
2026-02-25	23.0500	23.0500	21.6000	21.6500	-16.118%	15	15,463	-56.351%
2026-02-24	25.7500	25.9100	25.7500	25.8100	-0.578%	14	15,463	-63.386%
2026-02-23	24.6000	26.0600	24.2500	25.9600	+10.000%	100	15,463	-63.598%
2026-02-20	22.8000	23.6500	22.6000	23.6000	-3.080%	106	15,463	-59.958%
2026-02-18	23.5500	24.4500	23.3000	24.3500	+2.096%	91	15,463	-61.191%
2026-02-17	23.9000	24.0000	23.8000	23.8500	-3.636%	49	15,463	-60.377%
2026-02-13	25.0000	25.0000	24.7500	24.7500	-19.486%	10	15,463	-61.818%
2026-02-12	27.0000	30.7400	27.0000	30.7400	+10.775%	3	15,463	-69.258%
2026-02-11	28.1500	28.3000	27.4000	27.7500	+4.638%	397	15,462	-65.946%
2026-02-09	26.5200	26.5200	26.5200	26.5200	+1.882%	1	15,462	-64.367%
2026-02-06	28.0000	28.0000	26.0300	26.0300	-15.487%	3	15,462	-63.696%
2026-02-05	27.0000	30.8000	27.0000	30.8000	+27.010%	264	15,463	-69.318%
2026-02-04	23.3000	24.2500	23.3000	24.2500	+10.731%	2	15,236	-61.031%
2026-02-03	20.1000	22.4500	20.1000	21.9000	+13.825%	5,513	15,237	-56.849%
2026-02-02	19.1000	19.5000	18.3500	19.2400	+30.884%	11,121	10,233	-50.884%
2026-01-27	14.7000	14.7000	14.7000	14.7000	0.000%	200	200	-35.714%