Dark

COIN20280121P300
COIN Jan 21 2028 300.00 Put (COIN280121P00300000)
option OPRA

EOD

Sep 21, 2026

126.20-5.595%(-7.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	126.2000	126.2000	126.2000	126.2000	-5.595%	1	843	0.000%
2026-09-14	133.6800	133.6800	133.6800	133.6800	-5.292%	1	844	-5.595%
2026-09-08	141.3500	141.3500	141.1500	141.1500	+3.848%	10	844	-10.592%
2026-08-31	135.9200	135.9200	135.9200	135.9200	-7.537%	1	840	-7.151%
2026-08-20	147.0000	147.0000	147.0000	147.0000	-5.131%	1	840	-14.150%
2026-08-19	154.9500	154.9500	154.9500	154.9500	-2.400%	1	839	-18.554%
2026-08-11	158.7600	158.7600	158.7600	158.7600	+2.724%	10	839	-20.509%
2026-07-27	154.5500	154.5500	154.5500	154.5500	+1.245%	1	829	-18.344%
2026-07-06	153.0500	153.0500	152.6500	152.6500	-2.210%	2	829	-17.327%
2026-07-01	156.2000	156.3000	156.1000	156.1000	-5.964%	15	828	-19.154%
2026-06-05	159.5500	166.0000	159.5500	166.0000	+17.730%	21	822	-23.976%
2026-05-29	142.0500	142.0500	141.0000	141.0000	-0.704%	3	822	-10.496%
2026-05-18	142.0000	142.0000	142.0000	142.0000	0.000%	1	822	-11.127%
2026-05-08	142.0000	142.0000	142.0000	142.0000	+4.373%	5	822	-11.127%
2026-05-05	136.0500	136.0500	136.0500	136.0500	+4.157%	1	827	-7.240%
2026-04-21	130.6200	130.6200	130.6200	130.6200	+2.183%	1	827	-3.384%
2026-04-17	127.8300	127.8300	127.8300	127.8300	-7.584%	1	827	-1.275%
2026-04-15	138.1500	138.3200	138.1500	138.3200	-10.345%	5	827	-8.762%
2026-04-02	154.7500	154.7500	154.2800	154.2800	+3.669%	8	833	-18.201%
2026-04-01	148.8200	148.8200	148.8200	148.8200	-4.694%	1	833	-15.200%
2026-03-27	156.1500	156.1500	156.1500	156.1500	+8.740%	2	833	-19.180%
2026-03-25	143.6000	143.6000	143.6000	143.6000	+12.056%	3	835	-12.117%
2026-03-05	128.4400	128.4400	128.1300	128.1500	-0.659%	7	835	-1.522%
2026-03-04	129.0000	129.0000	129.0000	129.0000	-9.091%	1	829	-2.171%
2026-02-25	141.9000	141.9000	141.9000	141.9000	-6.213%	1	830	-11.064%
2026-02-23	151.3000	151.3000	151.3000	151.3000	+1.550%	1	830	-16.590%
2026-02-20	148.9900	148.9900	148.9900	148.9900	-2.735%	1	831	-15.296%
2026-02-18	153.1800	153.1800	153.1800	153.1800	-9.259%	1	832	-17.613%
2026-02-12	169.9300	169.9300	168.8100	168.8100	+5.500%	2	831	-25.241%
2026-02-11	160.0100	160.0100	160.0100	160.0100	+4.753%	1	833	-21.130%
2026-02-09	152.7500	152.7500	152.7500	152.7500	-5.136%	1	832	-17.381%
2026-02-05	161.0200	161.0200	161.0200	161.0200	+6.990%	1	832	-21.625%
2026-02-04	149.8600	150.5000	149.8600	150.5000	+7.255%	2	833	-16.146%
2026-02-03	137.9000	140.3200	137.9000	140.3200	+3.192%	5	834	-10.063%
2026-02-02	135.6500	136.4500	135.6500	135.9800	+2.976%	27	834	-7.192%
2026-01-30	132.0500	132.0500	132.0500	132.0500	+7.849%	3	834	-4.430%
2026-01-27	122.9600	122.9600	122.4300	122.4400	+5.054%	33	837	+3.071%
2026-01-20	115.8000	116.5500	115.8000	116.5500	+8.520%	2	837	+8.280%
2026-01-07	107.4000	107.7000	107.4000	107.4000	-3.720%	6	837	+17.505%
2026-01-02	112.3000	112.3000	111.5500	111.5500	-0.411%	3	839	+13.133%
2025-12-18	111.6800	112.0100	111.6800	112.0100	+1.110%	2	840	+12.669%
2025-12-17	110.7800	110.7800	110.7800	110.7800	+10.229%	1	840	+13.919%
2025-12-10	100.5000	100.5000	100.5000	100.5000	+1.117%	1	841	+25.572%
2025-12-09	98.5000	99.3900	98.5000	99.3900	-8.733%	102	841	+26.975%
2025-12-01	110.5000	110.5000	108.9000	108.9000	+3.223%	510	781	+15.886%
2025-11-26	105.5000	105.5000	105.5000	105.5000	-6.463%	1	777	+19.621%
2025-11-25	112.7900	112.7900	112.7900	112.7900	-2.826%	1	777	+11.889%
2025-11-21	120.1000	120.7000	116.0700	116.0700	-1.023%	8	777	+8.727%
2025-11-20	117.0000	118.1800	117.0000	117.2700	+4.055%	505	777	+7.615%
2025-11-19	112.7000	112.7000	112.7000	112.7000	+5.121%	3	273	+11.979%
2025-11-18	105.9000	107.2100	105.9000	107.2100	-1.633%	2	270	+17.713%
2025-11-17	104.6000	109.9000	102.5500	108.9900	+9.703%	50	268	+15.790%
2025-11-14	101.6500	101.6500	98.0800	99.3500	-0.650%	18	263	+27.026%
2025-11-13	95.4000	100.0000	95.4000	100.0000	+10.681%	2	252	+26.200%
2025-11-12	90.3500	90.3500	90.3500	90.3500	+0.612%	1	251	+39.679%
2025-11-10	89.8000	89.8000	89.8000	89.8000	-1.944%	1	250	+40.535%
2025-11-07	99.2900	99.2900	91.5800	91.5800	-3.397%	31	250	+37.803%
2025-11-06	93.5500	94.8000	93.5500	94.8000	+20.152%	14	251	+33.122%
2025-10-31	77.5000	78.9000	77.5000	78.9000	-3.780%	203	155	+59.949%
2025-10-30	82.5000	82.5000	82.0000	82.0000	+6.494%	3	58	+53.902%
2025-10-28	77.0000	77.0000	77.0000	77.0000	+1.987%	1	55	+63.896%
2025-10-27	76.2500	76.5000	75.5000	75.5000	-14.977%	5	59	+67.152%
2025-10-22	88.7200	88.8000	88.7200	88.8000	+11.432%	2	59	+42.117%
2025-10-20	79.0000	79.6900	79.0000	79.6900	-6.247%	4	58	+58.364%
2025-10-17	85.0000	85.0000	85.0000	85.0000	+6.730%	1	60	+48.471%
2025-10-16	79.6400	79.6400	79.6400	79.6400	-0.785%	1	59	+58.463%
2025-10-14	79.9500	80.2700	78.7500	80.2700	+3.842%	5	59	+57.219%
2025-10-13	77.3000	77.3000	77.3000	77.3000	+18.923%	1	55	+63.260%
2025-10-10	65.0000	65.0000	65.0000	65.0000	-2.985%	1	54	+94.154%
2025-10-09	68.0000	68.0000	67.0000	67.0000	-1.615%	4	55	+88.358%
2025-10-06	66.1000	68.1000	66.1000	68.1000	-2.366%	20	56	+85.316%
2025-10-03	69.7500	69.7500	69.7500	69.7500	-3.660%	1	65	+80.932%
2025-10-02	73.6500	73.6500	72.4000	72.4000	-2.360%	5	65	+74.309%
2025-10-01	74.1500	74.1500	74.1500	74.1500	-3.135%	2	64	+70.196%
2025-09-29	78.2000	78.2000	76.5500	76.5500	-10.729%	3	62	+64.860%
2025-09-26	85.3500	85.7500	85.3500	85.7500	+1.539%	2	60	+47.172%
2025-09-25	85.0000	85.0000	81.9500	84.4500	+5.365%	58	59	+49.438%
2025-09-24	80.0000	80.3000	79.7500	80.1500	-1.777%	20	28	+57.455%
2025-09-23	78.3000	81.6000	78.2500	81.6000	+4.348%	24	18	+54.657%
2025-09-22	77.0000	78.7000	77.0000	78.2000	-1.993%	4	5	+61.381%
2025-09-17	79.7900	79.7900	79.7900	79.7900	+1.708%	1	2	+58.165%
2025-09-16	78.4000	78.4500	78.4000	78.4500	-0.809%	2	2	+60.867%
2025-09-15	79.2800	79.2800	79.0900	79.0900	0.000%	2	1	+59.565%