Dark

COIN20280121P100
COIN Jan 21 2028 100.00 Put (COIN280121P00100000)
option OPRA

EOD

Sep 24, 2026

11.06-2.124%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.0600	11.0600	11.0600	11.0600	-2.124%	1	225	0.000%
2026-09-23	11.7000	11.7100	11.3000	11.3000	-3.830%	5	224	-2.124%
2026-09-22	12.1500	12.1500	11.7500	11.7500	+2.174%	32	226	-5.872%
2026-09-21	11.6500	11.6500	11.5000	11.5000	-7.631%	4	226	-3.826%
2026-09-18	13.3500	13.3500	12.4500	12.4500	-18.468%	3	224	-11.165%
2026-09-17	15.2700	15.2700	15.2700	15.2700	-5.155%	3	226	-27.570%
2026-09-16	16.1000	16.1000	16.1000	16.1000	+17.949%	1	229	-31.304%
2026-09-04	13.6500	13.6500	13.6500	13.6500	+3.019%	1	228	-18.974%
2026-09-03	13.2500	13.2500	13.2500	13.2500	-7.083%	2	228	-16.528%
2026-08-31	16.9000	16.9000	14.2600	14.2600	-7.222%	3	227	-22.440%
2026-08-28	14.9000	15.3700	14.9000	15.3700	+6.736%	3	228	-28.042%
2026-08-27	15.5500	15.5500	14.4000	14.4000	-6.494%	4	228	-23.194%
2026-08-26	15.5000	15.5000	15.4000	15.4000	-0.773%	3	229	-28.182%
2026-08-25	15.5200	15.5200	15.5200	15.5200	-1.460%	1	230	-28.737%
2026-08-24	15.4100	15.7500	15.4100	15.7500	+1.613%	31	230	-29.778%
2026-08-21	14.1800	15.5000	14.1800	15.5000	-6.627%	5	230	-28.645%
2026-08-20	16.3000	16.6000	16.3000	16.6000	-8.033%	21	225	-33.373%
2026-08-19	18.0500	18.0500	18.0500	18.0500	-7.436%	1	244	-38.726%
2026-08-18	19.3500	19.5000	19.3000	19.5000	+3.779%	30	245	-43.282%
2026-08-13	19.2000	19.5000	18.7900	18.7900	-3.393%	23	259	-41.139%
2026-08-12	19.5000	19.5000	19.4500	19.4500	-1.817%	2	242	-43.136%
2026-08-11	19.7500	19.8100	19.7500	19.8100	-0.702%	3	242	-44.170%
2026-08-10	19.9500	19.9500	19.9500	19.9500	-2.445%	1	243	-44.561%
2026-08-06	20.5400	20.5400	20.4500	20.4500	+1.590%	3	242	-45.917%
2026-08-04	20.1300	20.1300	20.1300	20.1300	+9.940%	6	239	-45.057%
2026-07-30	18.3100	18.3100	18.3100	18.3100	-8.221%	3	239	-39.596%
2026-07-15	19.4800	19.9500	19.4800	19.9500	-0.598%	7	241	-44.561%
2026-07-10	20.0700	20.0700	20.0700	20.0700	-5.775%	26	236	-44.893%
2026-07-09	21.3000	21.3000	21.3000	21.3000	-10.767%	2	236	-48.075%
2026-06-25	23.8700	23.8700	23.8700	23.8700	+4.693%	1	237	-53.666%
2026-06-24	22.5500	22.8000	22.5500	22.8000	+6.642%	4	237	-51.491%
2026-06-23	21.4000	21.4000	21.3800	21.3800	+1.810%	10	239	-48.269%
2026-06-16	21.0000	21.0000	21.0000	21.0000	+0.478%	1	231	-47.333%
2026-06-15	20.9000	20.9000	20.9000	20.9000	-6.904%	1	231	-47.081%
2026-06-09	22.4500	22.4500	22.4500	22.4500	+0.447%	1	232	-50.735%
2026-06-08	22.3500	22.3500	22.3500	22.3500	-9.294%	1	231	-50.515%
2026-06-05	24.5000	24.6400	24.5000	24.6400	+36.889%	2	232	-55.114%
2026-05-22	18.0000	18.0000	18.0000	18.0000	-2.703%	10	221	-38.556%
2026-05-18	18.5000	18.5000	18.5000	18.5000	+8.824%	10	221	-40.216%
2026-05-15	17.0000	17.0000	17.0000	17.0000	0.000%	1	221	-34.941%
2026-05-12	17.0000	17.0000	17.0000	17.0000	+8.626%	1	220	-34.941%
2026-05-11	16.6500	16.6500	15.6500	15.6500	-10.928%	2	219	-29.329%
2026-05-05	17.6500	17.6500	17.5000	17.5700	+2.151%	3	219	-37.052%
2026-05-04	17.2000	17.2000	17.2000	17.2000	-4.071%	1	219	-35.698%
2026-05-01	17.9300	17.9300	17.9300	17.9300	+0.224%	1	218	-38.316%
2026-04-27	17.8900	17.8900	17.8900	17.8900	-2.772%	1	218	-38.178%
2026-04-24	17.6500	18.4000	17.6500	18.4000	+4.368%	2	218	-39.891%
2026-04-23	17.6900	17.6900	17.6300	17.6300	+9.639%	2	219	-37.266%
2026-04-22	16.8500	17.7100	16.0800	16.0800	-12.371%	6	219	-31.219%
2026-04-16	18.5500	18.5500	18.3500	18.3500	-2.549%	20	218	-39.728%
2026-04-15	18.8300	18.8300	18.8300	18.8300	-0.476%	1	208	-41.264%
2026-04-14	18.9200	18.9200	18.9200	18.9200	-7.527%	3	207	-41.543%
2026-04-13	20.5700	20.5700	20.3200	20.4600	+2.300%	10	204	-45.943%
2026-04-08	20.0000	20.0000	20.0000	20.0000	-7.450%	1	199	-44.700%
2026-04-07	21.8000	21.8000	21.6000	21.6100	-0.644%	3	200	-48.820%
2026-04-02	21.7500	21.7500	21.7500	21.7500	-1.762%	1	199	-49.149%
2026-03-31	22.1400	22.1400	22.1400	22.1400	+5.328%	4	199	-50.045%
2026-03-26	21.0200	21.0200	21.0200	21.0200	+5.788%	1	201	-47.383%
2026-03-25	19.4400	20.2000	19.4400	19.8700	+4.086%	5	201	-44.338%
2026-03-24	18.7500	19.0900	18.7500	19.0900	+11.247%	2	200	-42.064%
2026-03-23	17.4000	17.6000	16.8800	17.1600	-0.291%	17	199	-35.548%
2026-03-19	18.0300	18.0300	17.2100	17.2100	-4.389%	2	200	-35.735%
2026-03-13	18.0000	18.0000	18.0000	18.0000	+9.091%	1	200	-38.556%
2026-03-04	17.8700	17.8700	16.5000	16.5000	-16.031%	5	199	-32.970%
2026-03-03	20.0800	20.1600	19.6000	19.6500	-0.254%	4	197	-43.715%
2026-02-26	19.7000	19.7000	19.7000	19.7000	+3.684%	1	196	-43.858%
2026-02-25	19.8000	19.8000	19.0000	19.0000	-13.832%	2	196	-41.789%
2026-02-24	22.0500	22.0500	22.0500	22.0500	+2.654%	1	196	-49.841%
2026-02-23	20.7500	21.4800	20.7500	21.4800	+2.775%	3	195	-48.510%
2026-02-19	20.9000	20.9000	20.9000	20.9000	+3.980%	1	195	-47.081%
2026-02-17	20.1000	20.3000	20.0500	20.1000	-3.736%	6	194	-44.975%
2026-02-13	20.9600	20.9600	20.8800	20.8800	-17.601%	5	191	-47.031%
2026-02-12	24.2000	25.5700	24.2000	25.3400	+10.174%	62	191	-56.354%
2026-02-11	22.9600	23.0000	22.9600	23.0000	+8.491%	3	162	-51.913%
2026-02-10	21.2000	21.2000	21.2000	21.2000	-6.195%	1	160	-47.830%
2026-02-05	21.7600	22.6000	21.7600	22.6000	+11.605%	4	159	-51.062%
2026-02-04	19.3500	20.4000	19.3500	20.2500	+10.656%	7	157	-45.383%
2026-02-03	17.1100	18.3000	17.1100	18.3000	+10.374%	4	156	-39.563%
2026-02-02	16.5800	16.5800	16.5800	16.5800	+8.508%	1	157	-33.293%
2026-01-30	15.0000	15.2800	15.0000	15.2800	+16.021%	2	157	-27.618%
2026-01-26	13.1800	13.1800	13.0200	13.1700	+3.132%	5	157	-16.021%
2026-01-23	12.7700	12.7700	12.7700	12.7700	+4.672%	1	157	-13.391%
2026-01-22	12.4900	12.4900	12.2000	12.2000	+0.412%	11	156	-9.344%
2026-01-21	12.9900	12.9900	12.1500	12.1500	+1.250%	2	146	-8.971%
2026-01-20	12.3400	12.3700	12.0000	12.0000	+4.076%	4	145	-7.833%
2026-01-16	11.5300	11.5300	11.5300	11.5300	+9.705%	1	142	-4.076%
2026-01-14	12.1000	12.1000	10.4900	10.5100	-3.755%	3	142	+5.233%
2026-01-13	11.0300	11.0700	10.8400	10.9200	-5.455%	82	143	+1.282%
2026-01-06	11.5500	11.5500	11.5500	11.5500	+2.394%	1	129	-4.242%
2026-01-05	11.2800	11.2800	11.2800	11.2800	-15.379%	1	165	-1.950%
2025-12-31	12.7000	13.3300	12.4900	13.3300	+12.017%	47	165	-17.029%
2025-12-30	11.9000	11.9000	11.9000	11.9000	-2.539%	1	165	-7.059%
2025-12-29	12.1700	12.2100	12.1700	12.2100	+0.082%	2	165	-9.419%
2025-12-26	12.4400	12.4400	12.2000	12.2000	+3.741%	2	166	-9.344%
2025-12-22	11.8500	11.8500	11.6500	11.7600	-4.390%	23	166	-5.952%
2025-12-18	12.2500	12.3000	12.2500	12.3000	-3.378%	3	177	-10.081%
2025-12-17	12.1100	13.0000	12.0100	12.7300	+3.496%	112	178	-13.119%
2025-12-16	12.2100	12.4300	12.1900	12.3000	0.000%	47	184	-10.081%
2025-12-15	12.3200	12.3200	12.2800	12.3000	+4.681%	23	159	-10.081%
2025-12-03	11.7500	11.7500	11.7500	11.7500	-0.844%	10	158	-5.872%
2025-11-28	11.8500	11.8500	11.8500	11.8500	-9.265%	1	158	-6.667%
2025-11-24	13.0500	13.1000	12.7700	13.0600	-9.869%	19	158	-15.314%
2025-11-21	13.9800	14.4900	13.9800	14.4900	+2.042%	4	161	-23.671%
2025-11-20	14.8400	14.8500	14.2000	14.2000	+2.158%	69	162	-22.113%
2025-11-19	12.5400	13.9000	12.5400	13.9000	+13.469%	23	125	-20.432%
2025-11-18	12.2700	12.7500	12.2500	12.2500	-4.817%	11	115	-9.714%
2025-11-17	12.9700	12.9700	12.3400	12.8700	+12.895%	39	115	-14.064%
2025-11-14	11.2200	11.9000	11.1300	11.4000	+3.167%	41	139	-2.982%
2025-11-13	10.1500	11.0500	10.1500	11.0500	+15.104%	10	137	+0.090%
2025-11-11	10.0000	10.0000	9.6000	9.6000	-4.000%	3	137	+15.208%
2025-11-07	10.7000	10.7000	10.0000	10.0000	+0.503%	15	134	+10.600%
2025-11-06	9.9500	9.9500	9.9500	9.9500	+1.427%	1	134	+11.156%
2025-11-04	9.8100	9.8100	9.8100	9.8100	+11.477%	10	133	+12.742%
2025-11-03	8.8000	8.8000	8.8000	8.8000	+9.863%	1	142	+25.682%
2025-10-28	7.4000	8.3900	7.4000	8.0100	-11.000%	49	142	+38.077%
2025-10-23	9.0000	9.0000	9.0000	9.0000	-5.858%	2	117	+22.889%
2025-10-22	9.5600	9.5600	9.5600	9.5600	+34.648%	2	119	+15.690%
2025-10-10	8.2200	8.2200	7.1000	7.1000	+14.332%	36	119	+55.775%
2025-10-06	6.2200	6.2200	6.2100	6.2100	+0.648%	9	83	+78.100%
2025-10-02	6.4000	6.4000	6.1200	6.1700	-9.927%	37	77	+79.254%
2025-10-01	6.7500	6.8500	6.7500	6.8500	-2.143%	40	40	+61.460%
2025-09-29	7.0000	7.0000	7.0000	7.0000	-6.667%	1	1	+58.000%
2025-09-26	7.5000	7.5000	7.5000	7.5000	-4.459%	1	1	+47.467%
2025-09-25	7.8500	7.8500	7.8500	7.8500	0.000%	1	1	+40.892%