Dark

COIN20270521P150
COIN May 21 2027 150.00 Put (COIN270521P00150000)
option OPRA

EOD

Sep 22, 2026

17.60+0.571%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	17.6000	17.6000	17.6000	17.6000	+0.571%	1	955	0.000%
2026-09-21	17.2300	18.1000	17.0000	17.5000	-6.915%	743	955	+0.571%
2026-09-18	19.3000	19.3200	18.8000	18.8000	-25.750%	12	929	-6.383%
2026-09-16	24.8000	25.3200	24.8000	25.3200	+22.319%	13	926	-30.490%
2026-09-14	21.3000	21.3500	20.7000	20.7000	-10.891%	7	939	-14.976%
2026-09-11	23.2300	23.2300	23.2300	23.2300	-9.716%	2	935	-24.236%
2026-09-10	25.7300	25.7300	25.7300	25.7300	+12.407%	1	935	-31.597%
2026-09-08	23.3000	23.3000	22.8900	22.8900	+4.045%	3	934	-23.111%
2026-09-04	22.0000	22.0000	22.0000	22.0000	0.000%	1	931	-20.000%
2026-09-03	22.0000	22.0000	22.0000	22.0000	-8.714%	1	931	-20.000%
2026-09-02	24.1000	24.1000	24.1000	24.1000	+1.559%	3	932	-26.971%
2026-09-01	23.4200	23.7300	23.4200	23.7300	+3.942%	9	930	-25.832%
2026-08-31	22.3000	22.8300	22.3000	22.8300	-0.436%	701	929	-22.908%
2026-08-27	22.9300	22.9300	22.9300	22.9300	-2.426%	2	228	-23.245%
2026-08-24	23.5000	23.5000	23.5000	23.5000	-15.070%	3	226	-25.106%
2026-08-20	27.6700	27.6700	27.6700	27.6700	-10.799%	1	226	-36.393%
2026-08-19	31.0200	31.0200	31.0200	31.0200	-11.498%	1	226	-43.262%
2026-08-10	35.0000	35.0500	35.0000	35.0500	+4.068%	2	226	-49.786%
2026-08-07	33.6800	33.6800	33.6800	33.6800	-6.961%	1	224	-47.743%
2026-08-06	36.3500	36.3500	36.2000	36.2000	+1.972%	2	224	-51.381%
2026-08-05	35.5000	35.5000	35.5000	35.5000	-1.580%	1	222	-50.423%
2026-08-04	36.5000	36.5000	36.0700	36.0700	+0.194%	2	221	-51.206%
2026-08-03	36.0000	36.0000	36.0000	36.0000	+0.784%	1	220	-51.111%
2026-07-31	35.5100	35.7200	35.5100	35.7200	+11.975%	2	219	-50.728%
2026-07-27	32.5000	32.5000	31.9000	31.9000	-10.644%	7	217	-44.828%
2026-07-24	34.2800	35.7000	34.2800	35.7000	+14.058%	2	216	-50.700%
2026-07-22	31.3000	31.3000	31.3000	31.3000	-9.980%	3	216	-43.770%
2026-07-20	34.7700	34.7700	34.7700	34.7700	-0.799%	1	213	-49.382%
2026-07-13	35.0500	35.0500	35.0500	35.0500	-0.142%	1	213	-49.786%
2026-07-01	37.8000	37.8000	35.1000	35.1000	-12.052%	2	212	-49.858%
2026-06-29	39.9100	39.9100	39.9100	39.9100	-4.476%	1	213	-55.901%
2026-06-25	41.4700	41.7800	41.4700	41.7800	+11.711%	34	212	-57.875%
2026-06-24	37.5000	37.5000	37.4000	37.4000	+4.324%	40	198	-52.941%
2026-06-23	35.8500	35.8500	35.4000	35.8500	+7.722%	7	178	-50.907%
2026-06-22	33.3200	33.3200	33.2800	33.2800	-4.914%	6	178	-47.115%
2026-06-18	34.8000	35.6000	34.7000	35.0000	+4.012%	10	186	-49.714%
2026-06-16	33.6000	33.7500	33.6000	33.6500	+1.508%	12	186	-47.697%
2026-06-15	34.1000	34.1000	33.1500	33.1500	-15.756%	6	184	-46.908%
2026-06-11	39.9500	39.9500	39.3500	39.3500	+0.127%	2	184	-55.273%
2026-06-09	37.5500	39.3000	37.5500	39.3000	+4.244%	3	182	-55.216%
2026-06-08	37.8000	37.8000	37.7000	37.7000	-8.495%	17	180	-53.316%
2026-06-05	39.5500	41.8000	39.5500	41.2000	+14.604%	18	179	-57.282%
2026-06-04	35.9500	35.9500	35.9500	35.9500	+2.714%	1	178	-51.043%
2026-06-03	35.0000	35.0000	35.0000	35.0000	+5.105%	3	178	-49.714%
2026-06-02	32.9000	33.3000	32.9000	33.3000	+8.293%	31	175	-47.147%
2026-06-01	30.7500	30.7500	30.7500	30.7500	+4.949%	1	173	-42.764%
2026-05-29	29.3000	29.3000	29.3000	29.3000	+6.006%	2	174	-39.932%
2026-05-20	27.6400	27.6400	27.6400	27.6400	-3.693%	1	176	-36.324%
2026-05-19	29.3500	29.3500	28.7000	28.7000	+13.708%	2	178	-38.676%
2026-05-14	25.2400	25.2400	25.2400	25.2400	-6.863%	1	178	-30.269%
2026-05-13	27.1000	27.1000	27.1000	27.1000	+4.633%	2	185	-35.055%
2026-05-12	24.0000	25.9000	24.0000	25.9000	+0.975%	12	185	-32.046%
2026-05-11	25.6500	25.6500	25.6500	25.6500	-5.176%	1	185	-31.384%
2026-05-04	27.0000	27.3600	27.0000	27.0500	-15.204%	4	184	-34.935%
2026-04-30	31.8000	31.9000	31.8000	31.9000	-2.446%	60	181	-44.828%
2026-04-29	32.7000	32.7000	32.7000	32.7000	+11.604%	1	151	-46.177%
2026-04-28	30.3800	30.3800	29.3000	29.3000	+1.034%	3	151	-39.932%
2026-04-27	29.2000	29.2000	29.0000	29.0000	+8.209%	2	150	-39.310%
2026-04-22	27.0200	27.0200	26.0000	26.8000	-0.112%	32	149	-34.328%
2026-04-21	26.8300	26.8300	26.8300	26.8300	-12.320%	1	119	-34.402%
2026-04-15	30.6000	30.6000	30.6000	30.6000	-11.047%	8	118	-42.484%
2026-04-13	36.5700	36.5700	34.4000	34.4000	-2.880%	10	126	-48.837%
2026-04-10	35.5400	35.5800	35.4200	35.4200	+4.176%	10	120	-50.311%
2026-04-09	34.0000	34.0000	34.0000	34.0000	+5.656%	1	112	-48.235%
2026-04-08	32.1800	32.1800	32.1800	32.1800	-12.412%	1	111	-45.308%
2026-04-07	36.9200	37.1200	36.7400	36.7400	+4.971%	3	110	-52.096%
2026-04-06	34.8000	35.0000	34.4900	35.0000	-9.584%	3	111	-49.714%
2026-03-27	38.7100	38.7100	38.7100	38.7100	+7.827%	2	112	-54.534%
2026-03-26	35.7000	35.9000	35.7000	35.9000	+10.666%	2	112	-50.975%
2026-03-25	32.4400	32.4400	32.4400	32.4400	-4.588%	1	113	-45.746%
2026-03-24	32.8000	34.0500	32.8000	34.0000	+19.298%	4	112	-48.235%
2026-03-23	28.8300	28.9500	28.5000	28.5000	-4.073%	13	110	-38.246%
2026-03-20	28.8500	30.0700	28.5500	29.7100	+10.446%	18	109	-40.761%
2026-03-17	26.9000	26.9000	26.9000	26.9000	-6.304%	1	109	-34.572%
2026-03-16	28.7100	28.7100	28.7100	28.7100	-3.236%	1	110	-38.697%
2026-03-13	29.6700	29.6700	29.6700	29.6700	-0.636%	1	110	-40.681%
2026-03-09	29.8600	29.8600	29.8600	29.8600	+5.326%	4	109	-41.058%
2026-03-05	28.3500	28.3500	28.3500	28.3500	-4.061%	50	109	-37.919%
2026-03-04	29.5500	29.5500	29.5500	29.5500	-10.182%	1	129	-40.440%
2026-03-02	32.9500	32.9500	32.9000	32.9000	-0.030%	2	129	-46.505%
2026-02-26	32.9100	32.9100	32.9100	32.9100	+2.876%	1	129	-46.521%
2026-02-25	31.9900	31.9900	31.9900	31.9900	-16.693%	1	131	-44.983%
2026-02-24	39.4500	39.4500	38.4000	38.4000	+1.053%	4	131	-54.167%
2026-02-23	36.6500	38.0000	36.6000	38.0000	+7.649%	3	131	-53.684%
2026-02-20	36.5300	36.5300	35.3000	35.3000	+0.142%	3	129	-50.142%
2026-02-18	35.1500	35.2500	35.0500	35.2500	-0.983%	6	130	-50.071%
2026-02-17	36.5700	36.5700	35.6000	35.6000	-5.420%	5	128	-50.562%
2026-02-13	37.6500	37.6500	37.6400	37.6400	-17.275%	3	127	-53.241%
2026-02-12	45.6800	45.6800	45.5000	45.5000	+11.711%	3	127	-61.319%
2026-02-11	39.4600	40.8500	39.4600	40.7300	+5.573%	3	126	-56.789%
2026-02-09	38.5800	38.5800	38.5800	38.5800	+2.880%	1	123	-54.381%
2026-02-06	39.6600	39.6600	37.5000	37.5000	-16.369%	4	122	-53.067%
2026-02-05	37.8200	44.8400	37.8200	44.8400	+21.189%	20	122	-60.749%
2026-02-04	37.0000	37.0000	37.0000	37.0000	+12.633%	1	119	-52.432%
2026-02-03	31.0700	34.1000	31.0700	32.8500	+11.735%	65	119	-46.423%
2026-02-02	29.0000	29.7000	29.0000	29.4000	+10.485%	31	54	-40.136%
2026-01-29	26.9000	26.9000	26.6000	26.6100	+17.848%	8	27	-33.859%
2026-01-26	22.5500	22.5800	22.5500	22.5800	+3.816%	7	19	-22.055%
2026-01-23	21.7500	21.7500	21.7500	21.7500	0.000%	15	15	-19.080%