Dark

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

EOD

Jul 30, 2026

18.31-8.221%(-1.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.3100	18.3100	18.3100	18.3100	-8.221%	3	239	0.000%
2026-07-15	19.4800	19.9500	19.4800	19.9500	-0.598%	7	241	-8.221%
2026-07-10	20.0700	20.0700	20.0700	20.0700	-5.775%	26	236	-8.769%
2026-07-09	21.3000	21.3000	21.3000	21.3000	-10.767%	2	236	-14.038%
2026-06-25	23.8700	23.8700	23.8700	23.8700	+4.693%	1	237	-23.293%
2026-06-24	22.5500	22.8000	22.5500	22.8000	+6.642%	4	237	-19.693%
2026-06-23	21.4000	21.4000	21.3800	21.3800	+1.810%	10	239	-14.359%
2026-06-16	21.0000	21.0000	21.0000	21.0000	+0.478%	1	231	-12.810%
2026-06-15	20.9000	20.9000	20.9000	20.9000	-6.904%	1	231	-12.392%
2026-06-09	22.4500	22.4500	22.4500	22.4500	+0.447%	1	232	-18.441%
2026-06-08	22.3500	22.3500	22.3500	22.3500	-9.294%	1	231	-18.076%
2026-06-05	24.5000	24.6400	24.5000	24.6400	+36.889%	2	232	-25.690%
2026-05-22	18.0000	18.0000	18.0000	18.0000	-2.703%	10	221	+1.722%
2026-05-18	18.5000	18.5000	18.5000	18.5000	+8.824%	10	221	-1.027%
2026-05-15	17.0000	17.0000	17.0000	17.0000	0.000%	1	221	+7.706%
2026-05-12	17.0000	17.0000	17.0000	17.0000	+8.626%	1	220	+7.706%
2026-05-11	16.6500	16.6500	15.6500	15.6500	-10.928%	2	219	+16.997%
2026-05-05	17.6500	17.6500	17.5000	17.5700	+2.151%	3	219	+4.212%
2026-05-04	17.2000	17.2000	17.2000	17.2000	-4.071%	1	219	+6.453%
2026-05-01	17.9300	17.9300	17.9300	17.9300	+0.224%	1	218	+2.119%
2026-04-27	17.8900	17.8900	17.8900	17.8900	-2.772%	1	218	+2.348%
2026-04-24	17.6500	18.4000	17.6500	18.4000	+4.368%	2	218	-0.489%
2026-04-23	17.6900	17.6900	17.6300	17.6300	+9.639%	2	219	+3.857%
2026-04-22	16.8500	17.7100	16.0800	16.0800	-12.371%	6	219	+13.868%
2026-04-16	18.5500	18.5500	18.3500	18.3500	-2.549%	20	218	-0.218%
2026-04-15	18.8300	18.8300	18.8300	18.8300	-0.476%	1	208	-2.762%
2026-04-14	18.9200	18.9200	18.9200	18.9200	-7.527%	3	207	-3.224%
2026-04-13	20.5700	20.5700	20.3200	20.4600	+2.300%	10	204	-10.508%
2026-04-08	20.0000	20.0000	20.0000	20.0000	-7.450%	1	199	-8.450%
2026-04-07	21.8000	21.8000	21.6000	21.6100	-0.644%	3	200	-15.271%
2026-04-02	21.7500	21.7500	21.7500	21.7500	-1.762%	1	199	-15.816%
2026-03-31	22.1400	22.1400	22.1400	22.1400	+5.328%	4	199	-17.299%
2026-03-26	21.0200	21.0200	21.0200	21.0200	+5.788%	1	201	-12.892%
2026-03-25	19.4400	20.2000	19.4400	19.8700	+4.086%	5	201	-7.851%
2026-03-24	18.7500	19.0900	18.7500	19.0900	+11.247%	2	200	-4.086%
2026-03-23	17.4000	17.6000	16.8800	17.1600	-0.291%	17	199	+6.702%
2026-03-19	18.0300	18.0300	17.2100	17.2100	-4.389%	2	200	+6.392%
2026-03-13	18.0000	18.0000	18.0000	18.0000	+9.091%	1	200	+1.722%
2026-03-04	17.8700	17.8700	16.5000	16.5000	-16.031%	5	199	+10.970%
2026-03-03	20.0800	20.1600	19.6000	19.6500	-0.254%	4	197	-6.819%
2026-02-26	19.7000	19.7000	19.7000	19.7000	+3.684%	1	196	-7.056%
2026-02-25	19.8000	19.8000	19.0000	19.0000	-13.832%	2	196	-3.632%
2026-02-24	22.0500	22.0500	22.0500	22.0500	+2.654%	1	196	-16.961%
2026-02-23	20.7500	21.4800	20.7500	21.4800	+2.775%	3	195	-14.758%
2026-02-19	20.9000	20.9000	20.9000	20.9000	+3.980%	1	195	-12.392%
2026-02-17	20.1000	20.3000	20.0500	20.1000	-3.736%	6	194	-8.905%
2026-02-13	20.9600	20.9600	20.8800	20.8800	-17.601%	5	191	-12.308%
2026-02-12	24.2000	25.5700	24.2000	25.3400	+10.174%	62	191	-27.743%
2026-02-11	22.9600	23.0000	22.9600	23.0000	+8.491%	3	162	-20.391%
2026-02-10	21.2000	21.2000	21.2000	21.2000	-6.195%	1	160	-13.632%
2026-02-05	21.7600	22.6000	21.7600	22.6000	+11.605%	4	159	-18.982%
2026-02-04	19.3500	20.4000	19.3500	20.2500	+10.656%	7	157	-9.580%
2026-02-03	17.1100	18.3000	17.1100	18.3000	+10.374%	4	156	+0.055%
2026-02-02	16.5800	16.5800	16.5800	16.5800	+8.508%	1	157	+10.434%
2026-01-30	15.0000	15.2800	15.0000	15.2800	+16.021%	2	157	+19.830%
2026-01-26	13.1800	13.1800	13.0200	13.1700	+3.132%	5	157	+39.028%
2026-01-23	12.7700	12.7700	12.7700	12.7700	+4.672%	1	157	+43.383%
2026-01-22	12.4900	12.4900	12.2000	12.2000	+0.412%	11	156	+50.082%
2026-01-21	12.9900	12.9900	12.1500	12.1500	+1.250%	2	146	+50.700%
2026-01-20	12.3400	12.3700	12.0000	12.0000	+4.076%	4	145	+52.583%
2026-01-16	11.5300	11.5300	11.5300	11.5300	+9.705%	1	142	+58.803%
2026-01-14	12.1000	12.1000	10.4900	10.5100	-3.755%	3	142	+74.215%
2026-01-13	11.0300	11.0700	10.8400	10.9200	-5.455%	82	143	+67.674%
2026-01-06	11.5500	11.5500	11.5500	11.5500	+2.394%	1	129	+58.528%
2026-01-05	11.2800	11.2800	11.2800	11.2800	-15.379%	1	165	+62.323%
2025-12-31	12.7000	13.3300	12.4900	13.3300	+12.017%	47	165	+37.359%
2025-12-30	11.9000	11.9000	11.9000	11.9000	-2.539%	1	165	+53.866%
2025-12-29	12.1700	12.2100	12.1700	12.2100	+0.082%	2	165	+49.959%
2025-12-26	12.4400	12.4400	12.2000	12.2000	+3.741%	2	166	+50.082%
2025-12-22	11.8500	11.8500	11.6500	11.7600	-4.390%	23	166	+55.697%
2025-12-18	12.2500	12.3000	12.2500	12.3000	-3.378%	3	177	+48.862%
2025-12-17	12.1100	13.0000	12.0100	12.7300	+3.496%	112	178	+43.833%
2025-12-16	12.2100	12.4300	12.1900	12.3000	0.000%	47	184	+48.862%
2025-12-15	12.3200	12.3200	12.2800	12.3000	+4.681%	23	159	+48.862%
2025-12-03	11.7500	11.7500	11.7500	11.7500	-0.844%	10	158	+55.830%
2025-11-28	11.8500	11.8500	11.8500	11.8500	-9.265%	1	158	+54.515%
2025-11-24	13.0500	13.1000	12.7700	13.0600	-9.869%	19	158	+40.199%
2025-11-21	13.9800	14.4900	13.9800	14.4900	+2.042%	4	161	+26.363%
2025-11-20	14.8400	14.8500	14.2000	14.2000	+2.158%	69	162	+28.944%
2025-11-19	12.5400	13.9000	12.5400	13.9000	+13.469%	23	125	+31.727%
2025-11-18	12.2700	12.7500	12.2500	12.2500	-4.817%	11	115	+49.469%
2025-11-17	12.9700	12.9700	12.3400	12.8700	+12.895%	39	115	+42.269%
2025-11-14	11.2200	11.9000	11.1300	11.4000	+3.167%	41	139	+60.614%
2025-11-13	10.1500	11.0500	10.1500	11.0500	+15.104%	10	137	+65.701%
2025-11-11	10.0000	10.0000	9.6000	9.6000	-4.000%	3	137	+90.729%
2025-11-07	10.7000	10.7000	10.0000	10.0000	+0.503%	15	134	+83.100%
2025-11-06	9.9500	9.9500	9.9500	9.9500	+1.427%	1	134	+84.020%
2025-11-04	9.8100	9.8100	9.8100	9.8100	+11.477%	10	133	+86.646%
2025-11-03	8.8000	8.8000	8.8000	8.8000	+9.863%	1	142	+108.068%
2025-10-28	7.4000	8.3900	7.4000	8.0100	-11.000%	49	142	+128.589%
2025-10-23	9.0000	9.0000	9.0000	9.0000	-5.858%	2	117	+103.444%
2025-10-22	9.5600	9.5600	9.5600	9.5600	+34.648%	2	119	+91.527%
2025-10-10	8.2200	8.2200	7.1000	7.1000	+14.332%	36	119	+157.887%
2025-10-06	6.2200	6.2200	6.2100	6.2100	+0.648%	9	83	+194.847%
2025-10-02	6.4000	6.4000	6.1200	6.1700	-9.927%	37	77	+196.759%
2025-10-01	6.7500	6.8500	6.7500	6.8500	-2.143%	40	40	+167.299%
2025-09-29	7.0000	7.0000	7.0000	7.0000	-6.667%	1	1	+161.571%
2025-09-26	7.5000	7.5000	7.5000	7.5000	-4.459%	1	1	+144.133%
2025-09-25	7.8500	7.8500	7.8500	7.8500	0.000%	1	1	+133.248%