Dark

COIN20280121P150
COIN Jan 21 2028 150.00 Put (COIN280121P00150000)
option OPRA

EOD

Sep 23, 2026

29.50-1.535%(-0.46)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	29.5000	29.6500	29.5000	29.5000	-1.535%	7	707	0.000%
2026-09-22	30.3000	30.4000	29.9600	29.9600	-0.133%	102	708	-1.535%
2026-09-21	29.7500	30.0000	29.4000	30.0000	-3.846%	10	607	-1.667%
2026-09-18	34.4100	34.4100	31.1500	31.2000	-12.946%	16	606	-5.449%
2026-09-15	35.8400	35.8400	35.8400	35.8400	+9.602%	10	610	-17.690%
2026-09-14	33.4000	33.4000	32.7000	32.7000	-11.622%	2	610	-9.786%
2026-09-10	37.6000	37.6000	37.0000	37.0000	+7.903%	266	609	-20.270%
2026-09-04	34.5900	34.5900	34.2900	34.2900	+2.973%	2	369	-13.969%
2026-09-03	34.7800	34.7800	33.2200	33.3000	-8.163%	4	369	-11.411%
2026-09-02	36.3000	36.3000	36.1500	36.2600	-0.248%	4	370	-18.643%
2026-09-01	35.7200	36.3900	35.3300	36.3500	+6.193%	62	368	-18.845%
2026-08-31	34.7100	34.7500	34.2300	34.2300	-8.009%	61	340	-13.818%
2026-08-26	37.5400	37.5400	37.2100	37.2100	+0.568%	3	315	-20.720%
2026-08-25	36.5300	37.0000	36.5300	37.0000	-1.726%	2	315	-20.270%
2026-08-21	37.7300	37.7300	36.9900	37.6500	-14.041%	15	316	-21.647%
2026-08-19	43.9000	43.9000	43.8000	43.8000	-2.861%	12	306	-32.648%
2026-08-17	45.0900	45.0900	45.0900	45.0900	-0.683%	1	308	-34.575%
2026-08-14	44.6000	45.4000	44.6000	45.4000	-0.220%	6	309	-35.022%
2026-08-13	45.4100	45.7300	45.3200	45.5000	-0.372%	170	308	-35.165%
2026-08-12	45.6700	45.6700	45.6700	45.6700	-0.284%	1	232	-35.406%
2026-08-11	45.8000	45.8000	45.8000	45.8000	+1.936%	1	232	-35.590%
2026-08-10	44.9300	44.9300	44.9300	44.9300	-1.101%	2	231	-34.342%
2026-08-07	47.8700	47.8700	45.4300	45.4300	-3.994%	4	231	-35.065%
2026-08-06	47.3200	47.3200	47.3200	47.3200	+0.467%	1	227	-37.658%
2026-08-04	47.1000	47.1000	47.1000	47.1000	-2.726%	6	228	-37.367%
2026-08-03	48.2100	48.4200	48.2100	48.4200	+1.723%	2	234	-39.075%
2026-07-31	49.0000	50.0000	47.6000	47.6000	+3.817%	23	234	-38.025%
2026-07-30	45.8500	45.8500	45.8500	45.8500	-1.143%	1	212	-35.660%
2026-07-27	46.3800	46.3800	46.3800	46.3800	-0.536%	1	213	-36.395%
2026-07-24	46.6300	46.6300	46.6300	46.6300	+9.976%	1	214	-36.736%
2026-07-21	42.4000	42.4000	42.4000	42.4000	-9.498%	1	213	-30.425%
2026-07-17	46.8500	46.8500	46.8500	46.8500	+5.281%	1	214	-37.033%
2026-07-06	44.5000	44.5000	44.5000	44.5000	-1.045%	1	215	-33.708%
2026-07-02	44.9500	44.9700	44.9500	44.9700	-2.747%	2	212	-34.401%
2026-07-01	48.2000	48.2000	46.2400	46.2400	-8.454%	4	212	-36.202%
2026-06-29	50.5100	50.5100	50.5100	50.5100	-0.335%	1	213	-41.596%
2026-06-26	50.5200	50.6800	50.5200	50.6800	+0.178%	6	213	-41.792%
2026-06-25	50.7300	50.7300	50.5900	50.5900	+1.688%	3	207	-41.688%
2026-06-24	49.1500	49.7500	49.1500	49.7500	+11.798%	3	206	-40.704%
2026-06-15	44.5000	44.5000	44.5000	44.5000	-8.436%	1	205	-33.708%
2026-06-12	48.6000	48.6000	48.6000	48.6000	-1.220%	2	204	-39.300%
2026-06-10	49.2000	49.2000	49.2000	49.2000	-2.226%	1	202	-40.041%
2026-06-09	50.3200	50.3200	50.3200	50.3200	-3.044%	1	201	-41.375%
2026-06-05	49.4000	51.9000	49.4000	51.9000	+28.434%	2	201	-43.160%
2026-05-29	41.6400	41.6400	40.4100	40.4100	-2.603%	2	200	-26.998%
2026-05-27	41.4900	41.4900	41.4900	41.4900	+1.592%	1	201	-28.899%
2026-05-26	40.8400	40.8400	40.8400	40.8400	+6.243%	1	201	-27.767%
2026-05-22	38.4400	38.4400	38.4400	38.4400	-3.900%	6	195	-23.257%
2026-05-18	40.0000	40.0000	40.0000	40.0000	+7.124%	1	195	-26.250%
2026-05-15	37.3400	37.3400	37.3400	37.3400	+6.230%	1	194	-20.996%
2026-05-14	35.1500	35.1500	35.1500	35.1500	-8.535%	5	193	-16.074%
2026-05-07	38.6000	38.6000	38.4300	38.4300	+0.182%	2	188	-23.237%
2026-05-06	38.3500	38.3600	38.3500	38.3600	+0.419%	125	312	-23.097%
2026-05-05	38.2000	38.2000	38.2000	38.2000	-4.738%	2	312	-22.775%
2026-04-28	40.1000	40.1000	40.1000	40.1000	+4.454%	1	310	-26.434%
2026-04-27	38.3900	38.3900	38.3900	38.3900	-0.724%	1	309	-23.157%
2026-04-23	38.6700	38.6700	38.6700	38.6700	+7.060%	1	308	-23.713%
2026-04-20	37.2500	37.2500	36.1200	36.1200	+4.182%	30	307	-18.328%
2026-04-17	36.0000	36.0000	34.6700	34.6700	-14.395%	2	327	-14.912%
2026-04-14	40.5000	40.5000	40.5000	40.5000	-10.100%	20	329	-27.160%
2026-04-10	45.0500	45.0500	45.0500	45.0500	+7.262%	2	329	-34.517%
2026-04-08	41.8500	42.0000	41.7000	42.0000	-3.114%	5	328	-29.762%
2026-04-01	43.8000	43.8000	43.3500	43.3500	-1.856%	2	326	-31.949%
2026-03-31	46.6300	46.6800	44.1700	44.1700	-9.003%	40	325	-33.213%
2026-03-30	48.6200	48.6200	48.5400	48.5400	+12.361%	4	305	-39.225%
2026-03-26	43.4000	43.4000	43.2000	43.2000	+4.222%	2	307	-31.713%
2026-03-25	41.1500	41.4500	41.1500	41.4500	-2.448%	2	308	-28.830%
2026-03-24	41.5200	42.4900	41.1000	42.4900	+9.510%	54	309	-30.572%
2026-03-20	38.8000	38.8000	38.8000	38.8000	+5.809%	5	319	-23.969%
2026-03-18	36.6700	36.6700	36.6700	36.6700	-1.079%	3	324	-19.553%
2026-03-17	37.0700	37.0700	37.0700	37.0700	-1.199%	1	324	-20.421%
2026-03-16	37.5200	37.5200	37.5200	37.5200	-2.571%	1	325	-21.375%
2026-03-13	39.0800	39.0800	38.0000	38.5100	-2.875%	7	324	-23.397%
2026-03-12	39.3000	39.8000	39.2500	39.6500	+1.667%	4	323	-25.599%
2026-03-11	39.0000	39.3000	38.9000	39.0000	+6.383%	84	322	-24.359%
2026-03-04	38.7500	38.7500	36.6600	36.6600	-11.342%	2	280	-19.531%
2026-03-03	42.8000	43.0500	41.3500	41.3500	-0.121%	12	282	-28.658%
2026-03-02	41.6000	41.8500	41.4000	41.4000	+0.461%	8	278	-28.744%
2026-02-26	41.2100	41.2100	41.2100	41.2100	+1.253%	1	276	-28.415%
2026-02-25	41.5000	41.5000	40.0000	40.7000	-15.208%	30	259	-27.518%
2026-02-24	48.0000	48.0000	48.0000	48.0000	+7.744%	1	259	-38.542%
2026-02-23	45.2500	45.2500	44.5500	44.5500	+4.016%	40	258	-33.782%
2026-02-18	43.0000	43.0000	42.8300	42.8300	-4.886%	6	247	-31.123%
2026-02-13	49.4200	49.4200	45.0300	45.0300	-14.440%	9	244	-34.488%
2026-02-12	51.0000	52.6300	51.0000	52.6300	+7.080%	8	244	-43.948%
2026-02-11	48.2000	49.1500	48.2000	49.1500	+7.785%	129	250	-39.980%
2026-02-10	45.0000	45.6000	45.0000	45.6000	+3.660%	11	123	-35.307%
2026-02-09	43.9500	43.9900	43.9500	43.9900	-3.340%	20	112	-32.939%
2026-02-06	48.0000	48.0000	45.5100	45.5100	-12.900%	5	92	-35.179%
2026-02-05	49.2300	52.2500	48.0800	52.2500	+17.416%	20	94	-43.541%
2026-02-04	42.5500	44.5000	42.5500	44.5000	+14.103%	4	77	-33.708%
2026-02-03	38.3300	39.0000	38.3300	39.0000	+4.000%	7	78	-24.359%
2026-02-02	35.9000	37.5000	35.9000	37.5000	+5.932%	9	81	-21.333%
2026-01-30	35.4000	35.4000	35.4000	35.4000	+1.871%	1	79	-16.667%
2026-01-29	34.7500	34.7500	34.7500	34.7500	+11.129%	4	78	-15.108%
2026-01-28	31.2700	31.2700	31.2700	31.2700	-0.382%	1	82	-5.660%
2026-01-27	31.3900	31.3900	31.3900	31.3900	+3.427%	1	83	-6.021%
2026-01-26	30.8000	30.8000	30.3500	30.3500	+1.032%	10	82	-2.801%
2026-01-23	30.0400	30.0400	30.0400	30.0400	+3.765%	4	76	-1.798%
2026-01-20	28.9500	28.9500	28.9500	28.9500	+15.293%	1	72	+1.900%
2026-01-14	25.1100	25.1100	25.1100	25.1100	-3.162%	4	71	+17.483%
2026-01-13	26.0000	26.0000	25.9300	25.9300	-0.841%	5	71	+13.768%
2026-01-12	26.1500	26.1500	26.1500	26.1500	-5.698%	3	72	+12.811%
2026-01-09	27.7300	27.7300	27.7300	27.7300	+1.538%	3	72	+6.383%
2026-01-07	27.3100	27.3100	27.3100	27.3100	+3.096%	9	69	+8.019%
2026-01-06	26.4900	26.4900	26.4900	26.4900	-2.610%	1	69	+11.363%
2026-01-05	27.2000	27.2000	27.2000	27.2000	-8.201%	1	69	+8.456%
2025-12-31	29.4000	29.6300	29.4000	29.6300	+5.332%	4	69	-0.439%
2025-12-30	28.2200	28.2200	28.1300	28.1300	-2.088%	2	69	+4.870%
2025-12-29	29.0000	29.0000	28.7300	28.7300	-0.657%	11	69	+2.680%
2025-12-26	28.9200	28.9200	28.9200	28.9200	+8.845%	1	67	+2.006%
2025-12-03	26.5700	26.5700	26.5700	26.5700	-1.774%	19	66	+11.027%
2025-12-02	27.6500	27.6500	27.0500	27.0500	-5.386%	20	85	+9.057%
2025-12-01	28.0200	28.5900	27.5600	28.5900	+8.091%	42	86	+3.183%
2025-11-28	26.4500	26.4500	26.4500	26.4500	-17.214%	3	59	+11.531%
2025-11-20	28.5900	32.0500	28.5500	31.9500	+6.500%	8	56	-7.668%
2025-11-19	30.0000	30.0000	30.0000	30.0000	+6.270%	6	50	-1.667%
2025-11-18	28.2300	28.2300	28.2300	28.2300	+0.035%	1	45	+4.499%
2025-11-17	28.0500	28.2200	28.0000	28.2200	+27.232%	11	44	+4.536%
2025-11-10	22.1800	22.1800	22.1800	22.1800	-11.280%	5	38	+33.003%
2025-11-07	25.0000	25.0000	25.0000	25.0000	+4.822%	4	37	+18.000%
2025-11-06	22.8000	23.8500	22.8000	23.8500	+3.024%	4	33	+23.690%
2025-11-04	23.4500	23.4500	23.1500	23.1500	+9.456%	3	31	+27.430%
2025-11-03	21.0000	21.1500	21.0000	21.1500	+9.813%	10	20	+39.480%
2025-10-31	19.5000	19.5000	19.2600	19.2600	-2.727%	2	20	+53.167%
2025-10-30	19.8000	19.8000	19.8000	19.8000	+10.000%	1	18	+48.990%
2025-10-27	18.0000	18.0000	18.0000	18.0000	-7.455%	5	12	+63.889%
2025-10-24	19.4500	19.4500	19.4500	19.4500	-8.255%	1	12	+51.671%
2025-10-22	21.2000	21.2000	21.2000	21.2000	+10.417%	1	13	+39.151%
2025-10-21	19.2000	19.2000	19.2000	19.2000	+0.524%	5	12	+53.646%
2025-10-15	19.2000	19.2000	19.1000	19.1000	+7.545%	3	7	+54.450%
2025-10-13	17.7600	17.7600	17.7600	17.7600	+13.482%	2	4	+66.104%
2025-10-07	15.6500	15.6500	15.6500	15.6500	-17.632%	1	2	+88.498%
2025-09-25	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	+55.263%