Dark

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

EOD

Aug 3, 2026

48.42+1.723%(+0.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	48.2100	48.4200	48.2100	48.4200	+1.723%	2	234	0.000%
2026-07-31	49.0000	50.0000	47.6000	47.6000	+3.817%	23	234	+1.723%
2026-07-30	45.8500	45.8500	45.8500	45.8500	-1.143%	1	212	+5.605%
2026-07-27	46.3800	46.3800	46.3800	46.3800	-0.536%	1	213	+4.398%
2026-07-24	46.6300	46.6300	46.6300	46.6300	+9.976%	1	214	+3.839%
2026-07-21	42.4000	42.4000	42.4000	42.4000	-9.498%	1	213	+14.198%
2026-07-17	46.8500	46.8500	46.8500	46.8500	+5.281%	1	214	+3.351%
2026-07-06	44.5000	44.5000	44.5000	44.5000	-1.045%	1	215	+8.809%
2026-07-02	44.9500	44.9700	44.9500	44.9700	-2.747%	2	212	+7.672%
2026-07-01	48.2000	48.2000	46.2400	46.2400	-8.454%	4	212	+4.715%
2026-06-29	50.5100	50.5100	50.5100	50.5100	-0.335%	1	213	-4.138%
2026-06-26	50.5200	50.6800	50.5200	50.6800	+0.178%	6	213	-4.459%
2026-06-25	50.7300	50.7300	50.5900	50.5900	+1.688%	3	207	-4.289%
2026-06-24	49.1500	49.7500	49.1500	49.7500	+11.798%	3	206	-2.673%
2026-06-15	44.5000	44.5000	44.5000	44.5000	-8.436%	1	205	+8.809%
2026-06-12	48.6000	48.6000	48.6000	48.6000	-1.220%	2	204	-0.370%
2026-06-10	49.2000	49.2000	49.2000	49.2000	-2.226%	1	202	-1.585%
2026-06-09	50.3200	50.3200	50.3200	50.3200	-3.044%	1	201	-3.776%
2026-06-05	49.4000	51.9000	49.4000	51.9000	+28.434%	2	201	-6.705%
2026-05-29	41.6400	41.6400	40.4100	40.4100	-2.603%	2	200	+19.822%
2026-05-27	41.4900	41.4900	41.4900	41.4900	+1.592%	1	201	+16.703%
2026-05-26	40.8400	40.8400	40.8400	40.8400	+6.243%	1	201	+18.560%
2026-05-22	38.4400	38.4400	38.4400	38.4400	-3.900%	6	195	+25.963%
2026-05-18	40.0000	40.0000	40.0000	40.0000	+7.124%	1	195	+21.050%
2026-05-15	37.3400	37.3400	37.3400	37.3400	+6.230%	1	194	+29.673%
2026-05-14	35.1500	35.1500	35.1500	35.1500	-8.535%	5	193	+37.752%
2026-05-07	38.6000	38.6000	38.4300	38.4300	+0.182%	2	188	+25.995%
2026-05-06	38.3500	38.3600	38.3500	38.3600	+0.419%	125	312	+26.225%
2026-05-05	38.2000	38.2000	38.2000	38.2000	-4.738%	2	312	+26.754%
2026-04-28	40.1000	40.1000	40.1000	40.1000	+4.454%	1	310	+20.748%
2026-04-27	38.3900	38.3900	38.3900	38.3900	-0.724%	1	309	+26.127%
2026-04-23	38.6700	38.6700	38.6700	38.6700	+7.060%	1	308	+25.213%
2026-04-20	37.2500	37.2500	36.1200	36.1200	+4.182%	30	307	+34.053%
2026-04-17	36.0000	36.0000	34.6700	34.6700	-14.395%	2	327	+39.660%
2026-04-14	40.5000	40.5000	40.5000	40.5000	-10.100%	20	329	+19.556%
2026-04-10	45.0500	45.0500	45.0500	45.0500	+7.262%	2	329	+7.481%
2026-04-08	41.8500	42.0000	41.7000	42.0000	-3.114%	5	328	+15.286%
2026-04-01	43.8000	43.8000	43.3500	43.3500	-1.856%	2	326	+11.696%
2026-03-31	46.6300	46.6800	44.1700	44.1700	-9.003%	40	325	+9.622%
2026-03-30	48.6200	48.6200	48.5400	48.5400	+12.361%	4	305	-0.247%
2026-03-26	43.4000	43.4000	43.2000	43.2000	+4.222%	2	307	+12.083%
2026-03-25	41.1500	41.4500	41.1500	41.4500	-2.448%	2	308	+16.815%
2026-03-24	41.5200	42.4900	41.1000	42.4900	+9.510%	54	309	+13.956%
2026-03-20	38.8000	38.8000	38.8000	38.8000	+5.809%	5	319	+24.794%
2026-03-18	36.6700	36.6700	36.6700	36.6700	-1.079%	3	324	+32.043%
2026-03-17	37.0700	37.0700	37.0700	37.0700	-1.199%	1	324	+30.618%
2026-03-16	37.5200	37.5200	37.5200	37.5200	-2.571%	1	325	+29.051%
2026-03-13	39.0800	39.0800	38.0000	38.5100	-2.875%	7	324	+25.734%
2026-03-12	39.3000	39.8000	39.2500	39.6500	+1.667%	4	323	+22.119%
2026-03-11	39.0000	39.3000	38.9000	39.0000	+6.383%	84	322	+24.154%
2026-03-04	38.7500	38.7500	36.6600	36.6600	-11.342%	2	280	+32.079%
2026-03-03	42.8000	43.0500	41.3500	41.3500	-0.121%	12	282	+17.098%
2026-03-02	41.6000	41.8500	41.4000	41.4000	+0.461%	8	278	+16.957%
2026-02-26	41.2100	41.2100	41.2100	41.2100	+1.253%	1	276	+17.496%
2026-02-25	41.5000	41.5000	40.0000	40.7000	-15.208%	30	259	+18.968%
2026-02-24	48.0000	48.0000	48.0000	48.0000	+7.744%	1	259	+0.875%
2026-02-23	45.2500	45.2500	44.5500	44.5500	+4.016%	40	258	+8.687%
2026-02-18	43.0000	43.0000	42.8300	42.8300	-4.886%	6	247	+13.052%
2026-02-13	49.4200	49.4200	45.0300	45.0300	-14.440%	9	244	+7.528%
2026-02-12	51.0000	52.6300	51.0000	52.6300	+7.080%	8	244	-7.999%
2026-02-11	48.2000	49.1500	48.2000	49.1500	+7.785%	129	250	-1.485%
2026-02-10	45.0000	45.6000	45.0000	45.6000	+3.660%	11	123	+6.184%
2026-02-09	43.9500	43.9900	43.9500	43.9900	-3.340%	20	112	+10.070%
2026-02-06	48.0000	48.0000	45.5100	45.5100	-12.900%	5	92	+6.394%
2026-02-05	49.2300	52.2500	48.0800	52.2500	+17.416%	20	94	-7.330%
2026-02-04	42.5500	44.5000	42.5500	44.5000	+14.103%	4	77	+8.809%
2026-02-03	38.3300	39.0000	38.3300	39.0000	+4.000%	7	78	+24.154%
2026-02-02	35.9000	37.5000	35.9000	37.5000	+5.932%	9	81	+29.120%
2026-01-30	35.4000	35.4000	35.4000	35.4000	+1.871%	1	79	+36.780%
2026-01-29	34.7500	34.7500	34.7500	34.7500	+11.129%	4	78	+39.338%
2026-01-28	31.2700	31.2700	31.2700	31.2700	-0.382%	1	82	+54.845%
2026-01-27	31.3900	31.3900	31.3900	31.3900	+3.427%	1	83	+54.253%
2026-01-26	30.8000	30.8000	30.3500	30.3500	+1.032%	10	82	+59.539%
2026-01-23	30.0400	30.0400	30.0400	30.0400	+3.765%	4	76	+61.185%
2026-01-20	28.9500	28.9500	28.9500	28.9500	+15.293%	1	72	+67.254%
2026-01-14	25.1100	25.1100	25.1100	25.1100	-3.162%	4	71	+92.832%
2026-01-13	26.0000	26.0000	25.9300	25.9300	-0.841%	5	71	+86.734%
2026-01-12	26.1500	26.1500	26.1500	26.1500	-5.698%	3	72	+85.163%
2026-01-09	27.7300	27.7300	27.7300	27.7300	+1.538%	3	72	+74.612%
2026-01-07	27.3100	27.3100	27.3100	27.3100	+3.096%	9	69	+77.298%
2026-01-06	26.4900	26.4900	26.4900	26.4900	-2.610%	1	69	+82.786%
2026-01-05	27.2000	27.2000	27.2000	27.2000	-8.201%	1	69	+78.015%
2025-12-31	29.4000	29.6300	29.4000	29.6300	+5.332%	4	69	+63.415%
2025-12-30	28.2200	28.2200	28.1300	28.1300	-2.088%	2	69	+72.129%
2025-12-29	29.0000	29.0000	28.7300	28.7300	-0.657%	11	69	+68.535%
2025-12-26	28.9200	28.9200	28.9200	28.9200	+8.845%	1	67	+67.427%
2025-12-03	26.5700	26.5700	26.5700	26.5700	-1.774%	19	66	+82.236%
2025-12-02	27.6500	27.6500	27.0500	27.0500	-5.386%	20	85	+79.002%
2025-12-01	28.0200	28.5900	27.5600	28.5900	+8.091%	42	86	+69.360%
2025-11-28	26.4500	26.4500	26.4500	26.4500	-17.214%	3	59	+83.062%
2025-11-20	28.5900	32.0500	28.5500	31.9500	+6.500%	8	56	+51.549%
2025-11-19	30.0000	30.0000	30.0000	30.0000	+6.270%	6	50	+61.400%
2025-11-18	28.2300	28.2300	28.2300	28.2300	+0.035%	1	45	+71.520%
2025-11-17	28.0500	28.2200	28.0000	28.2200	+27.232%	11	44	+71.580%
2025-11-10	22.1800	22.1800	22.1800	22.1800	-11.280%	5	38	+118.305%
2025-11-07	25.0000	25.0000	25.0000	25.0000	+4.822%	4	37	+93.680%
2025-11-06	22.8000	23.8500	22.8000	23.8500	+3.024%	4	33	+103.019%
2025-11-04	23.4500	23.4500	23.1500	23.1500	+9.456%	3	31	+109.158%
2025-11-03	21.0000	21.1500	21.0000	21.1500	+9.813%	10	20	+128.936%
2025-10-31	19.5000	19.5000	19.2600	19.2600	-2.727%	2	20	+151.402%
2025-10-30	19.8000	19.8000	19.8000	19.8000	+10.000%	1	18	+144.545%
2025-10-27	18.0000	18.0000	18.0000	18.0000	-7.455%	5	12	+169.000%
2025-10-24	19.4500	19.4500	19.4500	19.4500	-8.255%	1	12	+148.946%
2025-10-22	21.2000	21.2000	21.2000	21.2000	+10.417%	1	13	+128.396%
2025-10-21	19.2000	19.2000	19.2000	19.2000	+0.524%	5	12	+152.188%
2025-10-15	19.2000	19.2000	19.1000	19.1000	+7.545%	3	7	+153.508%
2025-10-13	17.7600	17.7600	17.7600	17.7600	+13.482%	2	4	+172.635%
2025-10-07	15.6500	15.6500	15.6500	15.6500	-17.632%	1	2	+209.393%
2025-09-25	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	+154.842%