Dark

COIN20280121P250
COIN Jan 21 2028 250.00 Put (COIN280121P00250000)
option OPRA

EOD

Sep 18, 2026

93.00-13.577%(-14.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	96.0000	96.0000	93.0000	93.0000	-13.577%	3	140	0.000%
2026-09-16	107.2500	107.6100	107.2500	107.6100	+3.821%	6	142	-13.577%
2026-09-02	103.6500	103.6500	103.6500	103.6500	+2.573%	2	143	-10.275%
2026-09-01	101.0500	101.0500	101.0500	101.0500	-0.931%	1	143	-7.966%
2026-08-31	102.0000	102.0000	102.0000	102.0000	0.000%	1	143	-8.824%
2026-08-28	102.0000	102.0000	102.0000	102.0000	-13.851%	1	143	-8.824%
2026-08-13	118.4000	118.4000	118.4000	118.4000	-1.169%	1	143	-21.453%
2026-08-04	119.5500	119.8000	119.5500	119.8000	+0.008%	2	143	-22.371%
2026-08-03	119.7900	119.7900	119.7900	119.7900	+6.755%	1	143	-22.364%
2026-07-28	112.2100	112.2100	112.2100	112.2100	-1.553%	1	144	-17.120%
2026-07-27	113.9800	113.9800	113.9800	113.9800	-8.288%	1	144	-18.407%
2026-06-25	124.2800	124.2800	124.2800	124.2800	+1.827%	1	144	-25.169%
2026-06-24	121.7000	122.0500	121.7000	122.0500	+7.438%	2	145	-23.802%
2026-06-22	113.5500	113.6500	113.5500	113.6000	-4.538%	12	145	-18.134%
2026-06-12	119.0000	119.0000	119.0000	119.0000	+2.941%	5	145	-21.849%
2026-06-03	114.3000	115.6000	114.3000	115.6000	+11.594%	31	150	-19.550%
2026-05-08	103.5900	103.5900	103.5900	103.5900	+10.649%	2	131	-10.223%
2026-04-22	93.6200	93.6200	93.6200	93.6200	-6.380%	2	133	-0.662%
2026-04-21	98.5000	100.0000	98.5000	100.0000	+0.604%	3	134	-7.000%
2026-04-15	99.4000	99.4000	99.4000	99.4000	-8.841%	1	134	-6.439%
2026-04-09	109.0400	109.0400	109.0400	109.0400	-3.590%	8	135	-14.710%
2026-04-07	113.1000	113.1000	113.1000	113.1000	+2.076%	1	139	-17.772%
2026-04-02	110.8000	110.8000	110.8000	110.8000	-1.947%	1	139	-16.065%
2026-03-31	113.0000	113.0000	113.0000	113.0000	+20.791%	5	139	-17.699%
2026-03-04	94.2500	94.2500	93.5000	93.5500	-13.492%	4	139	-0.588%
2026-02-27	108.1400	108.1400	108.1400	108.1400	+2.746%	1	138	-14.000%
2026-02-25	105.2500	105.2500	105.2500	105.2500	-10.120%	1	139	-11.639%
2026-02-24	117.1000	117.1000	117.1000	117.1000	+3.895%	1	139	-20.581%
2026-02-18	112.7100	112.7100	112.7100	112.7100	-0.168%	5	138	-17.487%
2026-02-13	112.9900	113.0000	112.9000	112.9000	-6.268%	5	138	-17.626%
2026-02-11	120.4500	120.4500	120.4500	120.4500	+4.268%	1	138	-22.790%
2026-02-06	115.5200	115.5200	115.5200	115.5200	+3.023%	1	137	-19.494%
2026-02-04	111.6000	112.1300	111.6000	112.1300	+9.257%	2	136	-17.061%
2026-02-03	102.6300	102.6300	102.6300	102.6300	+10.712%	6	135	-9.383%
2026-01-29	92.7000	92.7000	92.7000	92.7000	+5.701%	1	135	+0.324%
2026-01-28	87.9500	87.9500	87.7000	87.7000	+0.516%	2	134	+6.043%
2026-01-27	87.4000	87.4000	87.2000	87.2500	+3.193%	8	134	+6.590%
2026-01-23	84.5500	84.5500	84.5500	84.5500	+4.992%	1	132	+9.994%
2026-01-20	80.1300	80.5300	80.1300	80.5300	+4.843%	3	133	+15.485%
2026-01-15	75.1000	76.8100	75.1000	76.8100	+5.104%	2	133	+21.078%
2026-01-14	73.0800	73.0800	73.0800	73.0800	+0.606%	1	133	+27.258%
2026-01-13	72.6400	72.6400	72.6400	72.6400	-4.346%	1	132	+28.029%
2026-01-12	75.9400	75.9400	75.9400	75.9400	-0.667%	1	132	+22.465%
2026-01-09	77.9000	77.9000	76.4500	76.4500	+1.258%	3	132	+21.648%
2026-01-07	75.5000	75.5000	75.5000	75.5000	+1.274%	2	133	+23.179%
2026-01-05	74.8000	74.8000	74.5500	74.5500	-6.403%	2	133	+24.748%
2026-01-02	79.0000	79.6500	79.0000	79.6500	-0.871%	9	133	+16.761%
2025-12-30	80.2000	80.3500	80.2000	80.3500	+0.287%	6	133	+15.744%
2025-12-29	78.7800	80.1200	78.7800	80.1200	+0.150%	7	131	+16.076%
2025-12-26	77.2400	80.0000	77.2400	80.0000	+1.652%	5	133	+16.250%
2025-12-24	78.1500	78.7000	78.1500	78.7000	+0.575%	12	137	+18.170%
2025-12-23	77.5000	78.2500	77.5000	78.2500	+3.123%	2	137	+18.850%
2025-12-22	75.8800	75.8800	75.8800	75.8800	-2.843%	10	126	+22.562%
2025-12-19	78.9500	78.9500	78.1000	78.1000	-0.497%	25	126	+19.078%
2025-12-18	78.4900	78.4900	78.4900	78.4900	+2.601%	1	124	+18.486%
2025-12-15	72.2200	76.5000	72.2200	76.5000	+7.293%	3	124	+21.569%
2025-12-10	71.3000	71.3000	71.3000	71.3000	-0.461%	1	122	+30.435%
2025-12-08	72.3700	72.3700	71.6300	71.6300	-0.734%	2	122	+29.834%
2025-12-04	72.1600	72.1600	72.1600	72.1600	+0.097%	1	122	+28.880%
2025-12-03	72.0900	72.0900	72.0900	72.0900	-0.702%	6	122	+29.005%
2025-11-28	72.6000	72.6000	72.6000	72.6000	-3.560%	1	116	+28.099%
2025-11-26	75.2800	75.2800	75.2800	75.2800	-4.273%	1	117	+23.539%
2025-11-24	78.6400	78.6400	78.6400	78.6400	-8.174%	1	117	+18.260%
2025-11-20	85.6400	85.6400	85.6400	85.6400	+6.029%	2	118	+8.594%
2025-11-19	80.7700	80.7700	80.7700	80.7700	+6.796%	1	118	+15.142%
2025-11-18	75.7500	75.7500	75.6300	75.6300	-3.101%	2	118	+22.967%
2025-11-17	77.9700	78.0500	77.9700	78.0500	+11.660%	4	117	+19.154%
2025-11-14	73.0800	73.0800	69.9000	69.9000	+9.510%	3	119	+33.047%
2025-11-11	62.7200	63.8300	62.7200	63.8300	+4.297%	15	119	+45.700%
2025-11-10	61.2100	61.2100	61.2000	61.2000	-10.395%	11	118	+51.961%
2025-11-07	69.0000	69.0000	68.3000	68.3000	+1.561%	2	117	+36.164%
2025-11-06	67.3000	67.3000	67.2500	67.2500	+10.246%	2	116	+38.290%
2025-11-05	61.0000	61.0000	61.0000	61.0000	-2.603%	1	114	+52.459%
2025-11-04	61.3500	62.6300	61.1600	62.6300	+15.767%	23	115	+48.491%
2025-10-31	53.4000	54.1000	53.4000	54.1000	-2.081%	32	111	+71.904%
2025-10-29	53.5700	55.8000	53.5700	55.2500	+2.201%	20	111	+68.326%
2025-10-28	52.4100	54.3000	52.4100	54.0600	+3.030%	41	110	+72.031%
2025-10-27	52.1500	52.4700	52.1500	52.4700	-4.825%	3	105	+77.244%
2025-10-21	56.0200	56.0200	55.1300	55.1300	-8.117%	2	105	+68.692%
2025-10-17	60.0000	60.0000	60.0000	60.0000	+6.007%	1	105	+55.000%
2025-10-16	57.1000	57.1000	56.6000	56.6000	+2.909%	2	104	+64.311%
2025-10-14	55.0000	55.0000	55.0000	55.0000	+10.000%	1	104	+69.091%
2025-10-10	44.2000	50.0000	44.2000	50.0000	+11.111%	33	104	+86.000%
2025-10-08	45.0000	45.0000	45.0000	45.0000	-4.255%	1	74	+106.667%
2025-10-07	47.0000	47.0000	47.0000	47.0000	+2.174%	2	75	+97.872%
2025-10-06	46.4000	46.4000	45.0000	46.0000	-3.665%	30	76	+102.174%
2025-10-02	49.0000	49.0000	46.2500	47.7500	-6.004%	54	82	+94.764%
2025-10-01	51.0000	51.0000	50.8000	50.8000	-9.769%	4	79	+83.071%
2025-09-25	58.0000	58.0000	56.2500	56.3000	+2.364%	3	78	+65.187%
2025-09-24	54.9500	55.1500	54.9500	55.0000	+1.852%	6	76	+69.091%
2025-09-23	53.6000	54.0000	53.5000	54.0000	+1.829%	5	73	+72.222%
2025-09-22	52.8500	53.0300	52.8500	53.0300	+1.981%	4	70	+75.372%
2025-09-19	50.1900	52.2500	50.1900	52.0000	+4.000%	26	67	+78.846%
2025-09-18	52.0000	52.0000	50.0000	50.0000	-6.332%	64	62	+86.000%
2025-09-16	53.3800	53.3800	53.3800	53.3800	+0.717%	2	32	+74.223%
2025-09-15	53.0000	53.0000	53.0000	53.0000	0.000%	30	30	+75.472%