Dark

COIN20270521P200
COIN May 21 2027 200.00 Put (COIN270521P00200000)
option OPRA

EOD

Sep 23, 2026

41.01-7.301%(-3.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	41.0100	41.0100	41.0100	41.0100	-7.301%	1	1,604	0.000%
2026-09-18	48.5100	48.5300	43.5800	44.2400	-16.449%	43	1,603	-7.301%
2026-09-17	54.1500	54.1500	52.9500	52.9500	+13.895%	4	1,579	-22.550%
2026-09-14	47.3000	47.3000	46.3300	46.4900	-15.319%	13	1,580	-11.787%
2026-09-10	54.9000	54.9000	54.9000	54.9000	+4.532%	8	1,593	-25.301%
2026-09-09	52.5200	52.5200	52.5200	52.5200	+4.000%	3	1,601	-21.915%
2026-08-31	50.8000	50.8000	50.4500	50.5000	-3.828%	7	1,598	-18.792%
2026-08-26	52.5100	52.5100	52.5100	52.5100	+0.114%	1	1,598	-21.901%
2026-08-24	50.8600	52.6000	50.8600	52.4500	-0.474%	52	1,598	-21.811%
2026-08-21	50.6000	52.7000	50.6000	52.7000	-8.092%	2	1,551	-22.182%
2026-08-20	57.3400	57.3400	57.3400	57.3400	-8.984%	2	1,552	-28.479%
2026-08-19	63.0000	63.0000	63.0000	63.0000	-7.285%	1	1,552	-34.905%
2026-08-12	67.9500	67.9500	67.9500	67.9500	+1.146%	2	1,551	-39.647%
2026-08-10	67.1800	67.1800	67.1800	67.1800	-4.844%	1	1,553	-38.955%
2026-08-04	72.9000	72.9000	70.6000	70.6000	+2.691%	2	1,554	-41.912%
2026-07-31	73.9500	73.9500	68.7500	68.7500	+8.268%	7	1,554	-40.349%
2026-07-30	64.6000	64.6000	63.5000	63.5000	-6.837%	25	1,558	-35.417%
2026-07-24	68.1600	68.1600	68.1600	68.1600	+17.416%	1	1,558	-39.833%
2026-07-21	58.0500	58.0500	58.0500	58.0500	-10.692%	2	1,559	-29.354%
2026-07-16	65.0000	65.0000	65.0000	65.0000	-0.307%	5	1,560	-36.908%
2026-07-15	65.2000	65.2000	65.2000	65.2000	-4.818%	20	1,565	-37.101%
2026-07-13	68.5000	68.5000	68.5000	68.5000	+0.809%	1	1,565	-40.131%
2026-07-10	67.9500	67.9500	67.9500	67.9500	+4.074%	1	1,564	-39.647%
2026-07-07	65.2900	65.2900	65.2900	65.2900	+2.981%	1	1,563	-37.188%
2026-07-06	63.4000	63.4000	63.4000	63.4000	-13.020%	6	1,563	-35.315%
2026-06-29	73.1300	73.1300	72.5800	72.8900	-0.722%	25	1,557	-43.737%
2026-06-26	73.4200	73.4200	73.4200	73.4200	+1.088%	1	1,541	-44.143%
2026-06-24	72.6400	72.6400	72.6300	72.6300	+7.920%	12	1,542	-43.536%
2026-06-23	67.3000	67.3000	67.3000	67.3000	-7.934%	2	1,530	-39.064%
2026-06-11	73.1000	73.1000	73.1000	73.1000	-1.216%	9	1,530	-43.899%
2026-06-09	72.5500	74.0000	72.5500	74.0000	+7.014%	11	1,521	-44.581%
2026-06-08	69.1500	69.1500	69.1500	69.1500	-3.246%	23	1,521	-40.694%
2026-06-05	71.4700	71.4700	71.4700	71.4700	+7.071%	1	1,521	-42.619%
2026-06-03	66.5500	67.0000	66.5500	66.7500	+12.355%	16	1,522	-38.562%
2026-05-28	59.4200	59.4200	59.4100	59.4100	+2.431%	16	1,508	-30.971%
2026-05-26	58.0000	58.0000	58.0000	58.0000	+3.850%	1	1,494	-29.293%
2026-05-22	55.9000	55.9000	55.8500	55.8500	0.000%	2	1,492	-26.571%
2026-05-18	55.8500	55.8500	55.8500	55.8500	+4.725%	1	1,492	-26.571%
2026-05-15	55.0000	55.0000	53.3100	53.3300	+8.837%	4	1,492	-23.101%
2026-05-14	50.0000	50.0000	47.7500	49.0000	-5.824%	3	1,488	-16.306%
2026-05-13	51.8500	52.0300	51.8500	52.0300	+9.422%	4	1,488	-21.180%
2026-05-11	50.9500	50.9500	47.3500	47.5500	-12.704%	22	1,488	-13.754%
2026-05-08	55.0000	55.0000	54.4700	54.4700	-0.874%	1,001	1,479	-24.711%
2026-05-07	53.8000	54.9500	53.8000	54.9500	+5.775%	14	478	-25.369%
2026-05-04	52.1000	52.5500	51.9500	51.9500	-14.132%	6	471	-21.059%
2026-04-29	60.8500	60.8500	60.5000	60.5000	+6.533%	8	472	-32.215%
2026-04-28	56.7900	56.7900	56.7900	56.7900	+2.491%	1	471	-27.787%
2026-04-23	53.4600	55.4100	52.0000	55.4100	+7.844%	8	472	-25.988%
2026-04-20	51.3800	51.3800	51.3800	51.3800	+0.078%	1	465	-20.183%
2026-04-17	51.3400	51.3400	51.3400	51.3400	-8.972%	1	465	-20.121%
2026-04-15	56.4000	56.4000	56.4000	56.4000	-13.563%	20	464	-27.287%
2026-04-10	65.2000	65.2500	65.2000	65.2500	+2.594%	2	444	-37.149%
2026-04-09	63.6000	63.6000	63.6000	63.6000	+1.435%	1	444	-35.519%
2026-04-01	62.7000	62.7000	62.7000	62.7000	-4.494%	5	443	-34.593%
2026-03-31	66.8500	67.4000	65.6500	65.6500	-6.214%	5	438	-37.532%
2026-03-30	70.0000	70.0000	70.0000	70.0000	-0.962%	13	437	-41.414%
2026-03-27	70.6800	70.6800	70.6800	70.6800	+9.854%	1	428	-41.978%
2026-03-26	64.3400	64.3400	64.3400	64.3400	+22.203%	1	428	-36.260%
2026-03-23	52.6500	52.6500	52.6500	52.6500	+5.405%	1	427	-22.108%
2026-03-17	51.7500	52.0000	49.9500	49.9500	-13.130%	3	427	-17.898%
2026-03-13	54.5700	57.5000	54.5700	57.5000	+1.950%	2	426	-28.678%
2026-03-12	56.4000	56.4000	56.4000	56.4000	+1.112%	1	427	-27.287%
2026-03-06	55.7800	55.7800	55.7800	55.7800	+8.311%	1	426	-26.479%
2026-03-04	53.9000	54.7500	51.2000	51.5000	-18.435%	6	426	-20.369%
2026-02-27	63.1400	63.1400	63.1400	63.1400	+1.921%	1	426	-35.049%
2026-02-26	61.9500	61.9500	61.9500	61.9500	-10.735%	2	425	-33.801%
2026-02-24	69.6000	69.7500	69.4000	69.4000	+4.204%	4	425	-40.908%
2026-02-17	66.6000	66.6000	66.6000	66.6000	-7.935%	2	424	-38.423%
2026-02-13	72.3400	72.3400	72.3400	72.3400	-8.256%	1	422	-43.309%
2026-02-12	78.6000	78.8500	78.6000	78.8500	+18.393%	3	422	-47.990%
2026-02-09	66.6000	66.6000	66.6000	66.6000	-4.735%	1	420	-38.423%
2026-02-06	69.9100	69.9100	69.9100	69.9100	-5.591%	1	419	-41.339%
2026-02-05	73.0500	74.0500	73.0500	74.0500	+12.316%	2	418	-44.619%
2026-02-04	65.9300	65.9300	65.9300	65.9300	+5.878%	1	420	-37.798%
2026-02-03	60.5000	62.6300	60.5000	62.2700	+11.137%	13	419	-34.142%
2026-02-02	55.0600	56.0300	55.0600	56.0300	+6.744%	7	417	-26.807%
2026-01-30	51.5100	52.4900	51.3000	52.4900	+1.117%	3	423	-21.871%
2026-01-29	50.3500	51.9100	50.3500	51.9100	+10.564%	10	420	-20.998%
2026-01-28	47.0200	47.0200	46.9500	46.9500	+2.065%	8	410	-12.652%
2026-01-27	46.1700	47.0000	46.0000	46.0000	+0.393%	5	410	-10.848%
2026-01-26	45.2000	45.8200	45.2000	45.8200	+4.851%	7	407	-10.498%
2026-01-23	43.7000	43.7000	43.7000	43.7000	+1.628%	400	400	-6.156%
2026-01-20	43.0000	43.0000	43.0000	43.0000	0.000%	2	2	-4.628%