Dark

COIN20280121P200
COIN Jan 21 2028 200.00 Put (COIN280121P00200000)
option OPRA

EOD

Jul 27, 2026

76.20-3.226%(-2.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	75.2000	76.2000	75.2000	76.2000	-3.226%	2	371	0.000%
2026-07-23	78.7400	78.7400	78.7400	78.7400	-0.203%	1	370	-3.226%
2026-07-20	78.9000	78.9000	78.9000	78.9000	-1.694%	10	370	-3.422%
2026-07-17	80.2600	80.2600	80.2600	80.2600	+1.083%	4	360	-5.059%
2026-07-08	79.4000	79.4000	79.4000	79.4000	+4.268%	2	356	-4.030%
2026-07-06	76.1500	76.1500	76.1500	76.1500	-2.870%	1	356	+0.066%
2026-07-02	78.4000	78.4000	78.4000	78.4000	-8.816%	2	355	-2.806%
2026-06-30	85.9800	85.9800	85.9800	85.9800	+2.970%	1	355	-11.375%
2026-06-29	83.5000	83.5000	83.5000	83.5000	+7.881%	1	354	-8.743%
2026-06-17	77.4000	77.4000	77.4000	77.4000	+0.847%	1	353	-1.550%
2026-06-15	76.7500	76.7500	76.7500	76.7500	-7.530%	40	353	-0.717%
2026-06-09	81.4000	83.0000	81.4000	83.0000	+2.723%	11	353	-8.193%
2026-06-08	80.8000	80.9500	80.8000	80.8000	+18.025%	14	363	-5.693%
2026-05-26	68.7000	68.7000	68.4600	68.4600	+1.272%	3	369	+11.306%
2026-05-22	67.1500	67.6000	67.1000	67.6000	-1.386%	12	356	+12.722%
2026-05-19	68.5500	68.5500	68.5500	68.5500	+3.864%	2	356	+11.160%
2026-05-15	67.0000	67.0000	65.8700	66.0000	+4.563%	3	354	+15.455%
2026-05-12	63.1200	63.1200	63.1200	63.1200	+4.124%	1	352	+20.722%
2026-05-11	62.0000	62.0000	60.6200	60.6200	-12.890%	2	353	+25.701%
2026-05-08	69.5900	69.5900	69.5900	69.5900	+6.244%	2	355	+9.498%
2026-05-07	65.5000	65.5000	65.5000	65.5000	-2.239%	1	355	+16.336%
2026-05-06	67.0000	67.0000	67.0000	67.0000	+2.934%	4	354	+13.731%
2026-05-05	65.0900	65.0900	65.0900	65.0900	+2.504%	1	354	+17.069%
2026-05-04	65.0200	65.0200	63.5000	63.5000	-5.646%	4	354	+20.000%
2026-05-01	67.3000	67.3000	67.3000	67.3000	-0.854%	2	353	+13.224%
2026-04-28	67.8800	67.8800	67.8800	67.8800	+9.220%	1	353	+12.257%
2026-04-22	62.7000	62.7000	62.1500	62.1500	+1.287%	10	352	+22.607%
2026-04-17	63.0000	63.0000	61.3600	61.3600	-8.731%	26	347	+24.185%
2026-04-15	67.2300	67.2300	67.2300	67.2300	-2.777%	1	347	+13.342%
2026-04-14	69.2500	69.2500	69.1500	69.1500	-6.314%	2	347	+10.195%
2026-04-13	73.8100	73.8100	73.8100	73.8100	+2.372%	31	348	+3.238%
2026-04-08	72.1000	72.1000	72.1000	72.1000	-3.545%	1	332	+5.687%
2026-04-07	76.0000	76.6000	74.7500	74.7500	-3.945%	7	332	+1.940%
2026-04-02	77.8200	77.8200	77.8200	77.8200	-1.804%	3	337	-2.082%
2026-03-30	79.2500	79.2500	79.2500	79.2500	-0.751%	8	337	-3.849%
2026-03-27	77.7500	79.8500	77.7500	79.8500	+6.042%	3	342	-4.571%
2026-03-26	75.3000	75.3000	75.3000	75.3000	+6.281%	1	344	+1.195%
2026-03-25	70.8500	70.8500	70.8500	70.8500	+2.458%	20	344	+7.551%
2026-03-24	68.0000	69.1500	68.0000	69.1500	+10.076%	2	344	+10.195%
2026-03-18	62.8200	62.8200	62.8200	62.8200	-2.119%	3	343	+21.299%
2026-03-16	64.1800	64.1800	64.1800	64.1800	-5.548%	10	340	+18.729%
2026-03-12	67.6200	67.9500	67.6200	67.9500	+1.342%	2	340	+12.141%
2026-03-11	67.0500	67.0500	67.0500	67.0500	+0.224%	1	340	+13.647%
2026-03-10	64.8600	67.0500	64.8600	66.9000	+0.677%	3	339	+13.901%
2026-03-06	66.2000	66.4500	66.2000	66.4500	+7.437%	2	336	+14.673%
2026-03-04	62.1000	62.3000	61.8500	61.8500	-14.525%	22	335	+23.201%
2026-03-03	75.0000	75.0000	72.3600	72.3600	-2.611%	2	335	+5.307%
2026-02-27	74.4500	74.4500	74.3000	74.3000	+5.660%	2	334	+2.557%
2026-02-25	70.3200	70.3200	70.3200	70.3200	-9.730%	1	333	+8.362%
2026-02-24	78.0000	78.0000	77.9000	77.9000	+1.038%	2	333	-2.182%
2026-02-19	76.8000	77.1000	76.7500	77.1000	-6.523%	152	333	-1.167%
2026-02-12	82.4800	82.4800	82.4800	82.4800	+9.973%	1	182	-7.614%
2026-02-10	75.5000	75.5000	75.0000	75.0000	-3.846%	4	181	+1.600%
2026-02-09	78.0000	78.0000	78.0000	78.0000	-0.345%	1	185	-2.308%
2026-02-06	80.4000	80.4000	78.2700	78.2700	-3.251%	3	186	-2.645%
2026-02-05	77.3000	82.0800	77.1000	80.9000	+6.728%	13	183	-5.810%
2026-02-04	74.2000	76.2900	74.1500	75.8000	+11.520%	10	182	+0.528%
2026-02-03	67.9700	67.9700	67.9700	67.9700	+5.708%	6	191	+12.108%
2026-02-02	65.6000	65.6000	64.3000	64.3000	+2.063%	7	185	+18.507%
2026-01-30	62.1000	63.0000	61.3000	63.0000	+2.356%	8	188	+20.952%
2026-01-29	60.0000	61.5500	60.0000	61.5500	+8.554%	31	187	+23.802%
2026-01-28	56.9000	56.9000	56.7000	56.7000	+0.301%	6	211	+34.392%
2026-01-27	56.1500	56.5300	56.1500	56.5300	+2.447%	4	205	+34.796%
2026-01-26	55.9200	55.9200	55.1800	55.1800	+2.091%	12	205	+38.094%
2026-01-23	54.3200	54.3200	54.0500	54.0500	+3.743%	4	201	+40.981%
2026-01-22	52.1000	52.1000	52.1000	52.1000	-2.617%	1	198	+46.257%
2026-01-21	52.6000	53.5000	52.6000	53.5000	+1.614%	2	199	+42.430%
2026-01-20	51.1600	52.6500	51.1600	52.6500	+7.449%	4	197	+44.729%
2026-01-15	47.6000	49.0000	47.6000	49.0000	+7.456%	3	193	+55.510%
2026-01-14	44.6500	46.3000	44.6500	45.6000	-2.564%	10	190	+67.105%
2026-01-13	47.6500	47.6500	46.8000	46.8000	-5.148%	4	182	+62.821%
2026-01-12	49.9000	49.9000	49.3400	49.3400	-1.713%	6	185	+54.439%
2026-01-09	50.2000	50.2000	50.2000	50.2000	+2.974%	1	187	+51.793%
2026-01-08	47.8500	48.7500	47.8500	48.7500	+0.474%	2	186	+56.308%
2026-01-07	48.7000	48.7000	48.5100	48.5200	+1.528%	11	186	+57.049%
2026-01-06	47.5500	48.7600	47.5500	47.7900	+1.681%	6	177	+59.448%
2026-01-05	47.4900	47.4900	47.0000	47.0000	-7.571%	3	174	+62.128%
2026-01-02	50.6500	50.8500	50.6500	50.8500	-2.958%	2	174	+49.853%
2025-12-31	50.4000	52.4000	50.4000	52.4000	+1.256%	22	158	+45.420%
2025-12-30	51.5000	51.7500	51.5000	51.7500	+1.471%	6	158	+47.246%
2025-12-29	50.5000	51.5500	50.5000	51.0000	+0.157%	3	155	+49.412%
2025-12-24	50.7500	50.9200	50.7500	50.9200	-0.039%	13	139	+49.647%
2025-12-23	50.9400	50.9400	50.9400	50.9400	-1.087%	2	139	+49.588%
2025-12-17	51.5000	51.5000	51.5000	51.5000	+4.040%	1	137	+47.961%
2025-12-15	49.5000	49.5000	49.5000	49.5000	+1.020%	1	136	+53.939%
2025-12-11	47.6000	49.0000	47.6000	49.0000	+6.061%	3	135	+55.510%
2025-12-10	46.0000	46.2000	46.0000	46.2000	+4.171%	2	132	+64.935%
2025-12-09	45.4000	45.4000	44.3500	44.3500	-3.692%	5	131	+71.815%
2025-12-08	46.7600	46.7600	45.7000	46.0500	-0.968%	4	136	+65.472%
2025-12-03	47.2000	47.2000	46.5000	46.5000	-2.923%	3	138	+63.871%
2025-12-02	48.2500	48.2500	47.9000	47.9000	-4.219%	8	141	+59.081%
2025-12-01	49.3000	50.8400	49.3000	50.0100	+6.427%	14	141	+52.370%
2025-11-28	47.1000	47.1000	46.9900	46.9900	-6.858%	7	129	+62.162%
2025-11-26	50.4500	50.4500	50.4500	50.4500	-3.352%	1	127	+51.041%
2025-11-25	53.0000	53.0000	52.2000	52.2000	+3.366%	2	127	+45.977%
2025-11-24	51.4000	51.4000	50.5000	50.5000	-11.790%	3	125	+50.891%
2025-11-21	56.0000	57.2500	55.5400	57.2500	+2.177%	13	125	+33.100%
2025-11-20	49.5000	56.8000	49.5000	56.0300	+8.124%	8	112	+35.999%
2025-11-19	50.9800	53.5000	50.9800	51.8200	+5.197%	21	107	+47.047%
2025-11-18	49.8000	50.1900	49.2600	49.2600	-3.412%	12	111	+54.689%
2025-11-17	48.0000	51.0000	47.6000	51.0000	+14.994%	17	100	+49.412%
2025-11-14	44.3500	44.3500	44.3500	44.3500	-3.124%	1	87	+71.815%
2025-11-13	41.5000	45.7800	41.5000	45.7800	+16.281%	11	86	+66.448%
2025-11-10	39.5800	39.5800	39.3700	39.3700	-5.338%	6	89	+93.548%
2025-11-07	42.1000	42.1000	41.5900	41.5900	-3.727%	2	85	+83.217%
2025-11-06	43.2000	43.2000	43.2000	43.2000	+6.825%	1	85	+76.389%
2025-11-05	40.4400	40.4400	40.4400	40.4400	+2.380%	25	84	+88.427%
2025-11-04	39.5000	39.5000	39.5000	39.5000	+4.775%	1	59	+92.911%
2025-11-03	37.7000	37.7000	37.7000	37.7000	+8.802%	1	59	+102.122%
2025-10-31	34.6500	34.6500	34.6500	34.6500	-2.119%	1	59	+119.913%
2025-10-29	35.4000	35.4000	35.4000	35.4000	+4.118%	1	58	+115.254%
2025-10-28	34.0000	34.0000	34.0000	34.0000	-12.529%	1	57	+124.118%
2025-10-23	38.8700	38.8700	38.8700	38.8700	-1.595%	1	58	+96.038%
2025-10-22	38.0000	39.5000	38.0000	39.5000	+12.857%	17	57	+92.911%
2025-10-21	34.9600	35.1300	34.9600	35.0000	+3.704%	21	50	+117.714%
2025-10-20	33.7500	33.7500	33.7500	33.7500	-4.661%	1	51	+125.778%
2025-10-15	35.4000	35.4000	35.4000	35.4000	+6.723%	1	51	+115.254%
2025-10-10	26.8600	33.1700	26.8600	33.1700	+10.567%	9	50	+129.726%
2025-10-07	30.0000	30.0000	30.0000	30.0000	+4.058%	4	53	+154.000%
2025-10-03	28.7600	28.8300	28.7600	28.8300	-0.242%	4	53	+164.308%
2025-10-02	30.2600	30.2600	28.9000	28.9000	-7.668%	33	53	+163.668%
2025-10-01	31.3000	31.3000	31.3000	31.3000	-3.692%	1	54	+143.450%
2025-09-30	32.5000	32.5000	32.5000	32.5000	-0.031%	1	54	+134.462%
2025-09-29	32.7000	32.7000	32.5100	32.5100	-9.945%	2	54	+134.389%
2025-09-25	34.9500	36.1000	34.9000	36.1000	+6.805%	10	53	+111.080%
2025-09-24	33.8000	33.8000	33.8000	33.8000	+0.148%	1	50	+125.444%
2025-09-23	33.7500	33.7500	33.7500	33.7500	+1.351%	1	49	+125.778%
2025-09-22	33.1000	33.3000	33.1000	33.3000	+5.849%	12	48	+128.829%
2025-09-19	31.4600	31.4600	31.4600	31.4600	-0.127%	29	36	+142.212%
2025-09-18	33.0000	33.0000	31.4800	31.5000	-4.545%	8	8	+141.905%
2025-09-17	33.2000	33.2000	33.0000	33.0000	0.000%	2	6	+130.909%
2025-09-16	33.0000	33.0000	33.0000	33.0000	+3.125%	2	6	+130.909%
2025-09-15	32.0000	32.0000	32.0000	32.0000	0.000%	4	4	+138.125%