Dark

COIN20280121P75
COIN Jan 21 2028 75.00 Put (COIN280121P00075000)
option OPRA

EOD

Sep 24, 2026

5.65-6.919%(-0.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.7000	5.7000	5.6500	5.6500	-6.919%	11	377	0.000%
2026-09-23	6.0700	6.0700	6.0700	6.0700	-2.412%	1	383	-6.919%
2026-09-22	6.2500	6.4900	6.2200	6.2200	+0.323%	95	383	-9.164%
2026-09-21	6.1100	6.2200	5.7900	6.2000	-4.321%	26	432	-8.871%
2026-09-18	7.2700	7.2700	6.4800	6.4800	-14.172%	6	433	-12.809%
2026-09-17	7.6500	7.6500	7.5500	7.5500	-0.919%	8	436	-25.166%
2026-09-16	8.0500	8.2000	6.5000	7.6200	-4.750%	70	442	-25.853%
2026-09-15	7.6100	8.0000	7.1000	8.0000	+5.263%	20	427	-29.375%
2026-09-14	7.7800	9.6000	6.1500	7.6000	+0.264%	21	420	-25.658%
2026-09-09	7.9600	9.4500	7.5800	7.5800	+9.065%	4	418	-25.462%
2026-09-08	8.2500	8.2500	6.9500	6.9500	-3.472%	2	417	-18.705%
2026-09-04	7.2000	7.2000	7.2000	7.2000	-4.762%	1	416	-21.528%
2026-09-01	7.4200	7.5900	7.4200	7.5600	-3.571%	4	416	-25.265%
2026-08-31	7.8400	7.8400	7.8400	7.8400	+3.567%	1	414	-27.934%
2026-08-27	7.7500	7.7500	7.5700	7.5700	-7.117%	31	415	-25.363%
2026-08-26	8.1100	8.7000	8.1100	8.1500	+1.242%	11	440	-30.675%
2026-08-25	8.4900	8.5200	7.7700	8.0500	-4.394%	49	440	-29.814%
2026-08-24	8.1600	8.5100	8.1200	8.4200	-0.237%	47	449	-32.898%
2026-08-21	8.3000	8.4400	8.2700	8.4400	-14.315%	30	467	-33.057%
2026-08-20	8.5700	9.8500	8.5500	9.8500	+4.787%	29	453	-42.640%
2026-08-19	10.3100	10.3100	9.4000	9.4000	-8.293%	14	449	-39.894%
2026-08-18	10.3000	10.4100	10.0900	10.2500	+2.500%	58	441	-44.878%
2026-08-14	10.0000	10.0000	10.0000	10.0000	-1.478%	2	449	-43.500%
2026-08-13	9.6900	10.3600	9.6900	10.1500	-1.932%	42	447	-44.335%
2026-08-12	10.6500	10.6600	10.3500	10.3500	-2.817%	51	444	-45.411%
2026-08-11	10.4800	10.6700	10.1000	10.6500	0.000%	106	412	-46.948%
2026-08-10	10.6300	10.6500	10.6300	10.6500	-5.585%	3	423	-46.948%
2026-08-06	11.2800	11.2800	11.2800	11.2800	+2.732%	1	422	-49.911%
2026-08-05	11.1600	11.1900	10.9800	10.9800	+0.457%	49	422	-48.543%
2026-08-04	10.9300	10.9300	10.9300	10.9300	-2.585%	1	413	-48.307%
2026-08-03	11.4300	11.4400	11.2200	11.2200	-4.184%	15	414	-49.643%
2026-07-31	11.0800	11.7100	11.0100	11.7100	+5.686%	72	413	-51.751%
2026-07-28	11.0800	11.0800	11.0800	11.0800	+2.120%	2	446	-49.007%
2026-07-27	10.8500	10.8500	10.8500	10.8500	-6.466%	1	446	-47.926%
2026-07-17	11.6000	11.6000	11.6000	11.6000	+4.036%	1	447	-51.293%
2026-07-16	11.0500	11.1500	11.0500	11.1500	-7.083%	6	448	-49.327%
2026-07-09	12.0000	12.0000	12.0000	12.0000	+1.437%	2	451	-52.917%
2026-07-06	11.8300	11.8300	11.8300	11.8300	+1.284%	1	452	-52.240%
2026-07-02	11.1200	11.6800	11.1200	11.6800	-1.849%	8	447	-51.627%
2026-07-01	11.9000	11.9000	11.9000	11.9000	-12.177%	2	447	-52.521%
2026-06-29	13.5500	13.5500	13.5500	13.5500	0.000%	1	447	-58.303%
2026-06-25	13.4000	13.5500	13.2700	13.5500	+6.946%	5	448	-58.303%
2026-06-24	12.9600	12.9600	12.3000	12.6700	+6.920%	645	448	-55.406%
2026-06-22	11.8900	11.8900	11.8500	11.8500	-2.629%	3	221	-52.321%
2026-06-18	12.1700	12.1700	12.1700	12.1700	-8.771%	2	219	-53.574%
2026-06-15	11.4000	13.3400	11.4000	13.3400	+3.813%	2	219	-57.646%
2026-06-11	13.0500	13.2500	12.8500	12.8500	-0.388%	4	217	-56.031%
2026-06-09	12.9000	12.9000	12.9000	12.9000	0.000%	1	215	-56.202%
2026-06-08	12.9100	12.9100	12.9000	12.9000	-7.194%	3	214	-56.202%
2026-06-05	13.9000	13.9000	13.9000	13.9000	+31.132%	2	214	-59.353%
2026-06-03	10.6000	10.6000	10.6000	10.6000	-11.667%	1	216	-46.698%
2026-06-02	11.6500	12.0000	11.6500	12.0000	+6.195%	2	215	-52.917%
2026-06-01	11.3500	11.3500	11.3000	11.3000	+20.341%	8	215	-50.000%
2026-05-11	9.3900	9.3900	9.3900	9.3900	-2.593%	1	208	-39.830%
2026-05-04	9.6400	9.6400	9.6400	9.6400	-4.649%	1	207	-41.390%
2026-05-01	10.1100	10.1100	10.1100	10.1100	-5.248%	2	204	-44.115%
2026-04-27	10.4000	10.6700	10.4000	10.6700	+3.794%	4	204	-47.048%
2026-04-24	10.2800	10.2800	10.2800	10.2800	-1.154%	2	204	-45.039%
2026-04-23	10.1500	10.4300	9.7000	10.4000	+15.044%	15	204	-45.673%
2026-04-22	10.2900	10.8200	9.0400	9.0400	-12.233%	7	191	-37.500%
2026-04-21	10.1200	10.3000	10.1200	10.3000	+6.736%	2	190	-45.146%
2026-04-20	9.7400	9.7400	9.6000	9.6500	-9.560%	3	190	-41.451%
2026-04-16	10.6800	10.6800	10.6700	10.6700	-1.659%	2	189	-47.048%
2026-04-15	10.8500	10.8500	10.8500	10.8500	-11.356%	2	188	-47.926%
2026-04-14	10.0500	12.2400	10.0400	12.2400	-0.891%	3	188	-53.840%
2026-04-10	12.5000	12.5000	12.3000	12.3500	+8.811%	4	187	-54.251%
2026-04-08	11.1500	11.3500	11.1500	11.3500	-10.841%	2	186	-50.220%
2026-04-07	12.6800	12.8700	12.6600	12.7300	+7.699%	24	185	-55.617%
2026-04-01	11.6700	11.8200	11.6700	11.8200	+4.602%	2	166	-52.200%
2026-03-24	11.3000	11.3000	11.3000	11.3000	+13.000%	1	164	-50.000%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-6.103%	10	163	-43.500%
2026-03-11	10.2000	10.6500	10.2000	10.6500	-2.204%	6	153	-46.948%
2026-03-09	10.8900	10.8900	10.8900	10.8900	+13.438%	1	150	-48.118%
2026-03-05	9.6000	9.6000	9.6000	9.6000	-3.711%	1	149	-41.146%
2026-03-04	9.8300	10.0000	9.8300	9.9700	-12.081%	5	150	-43.330%
2026-03-03	11.5500	11.5500	11.3400	11.3400	-1.903%	3	148	-50.176%
2026-02-27	11.5600	11.5600	11.5600	11.5600	+5.091%	1	147	-51.125%
2026-02-26	11.0000	11.0000	11.0000	11.0000	+1.946%	1	148	-48.636%
2026-02-25	10.7900	10.7900	10.7900	10.7900	-2.793%	1	147	-47.637%
2026-02-20	11.4000	11.4000	11.1000	11.1000	-3.057%	2	147	-49.099%
2026-02-18	11.5400	11.5400	11.4300	11.4500	-1.208%	3	147	-50.655%
2026-02-17	11.5900	11.5900	11.5900	11.5900	-5.849%	1	146	-51.251%
2026-02-13	12.3100	12.3100	12.3100	12.3100	-14.514%	2	143	-54.102%
2026-02-12	13.5000	14.4000	13.5000	14.4000	+10.769%	25	143	-60.764%
2026-02-11	13.0000	13.0000	13.0000	13.0000	+16.697%	1	142	-56.538%
2026-02-10	11.1400	11.1400	11.1400	11.1400	-4.296%	1	142	-49.282%
2026-02-09	12.0500	12.0500	11.6400	11.6400	-18.086%	13	141	-51.460%
2026-02-05	12.8500	14.2100	12.8500	14.2100	+29.182%	7	129	-60.239%
2026-02-04	11.3700	11.8200	11.0000	11.0000	+15.183%	9	125	-48.636%
2026-02-03	9.6500	9.6500	9.5100	9.5500	+4.600%	5	122	-40.838%
2026-02-02	8.9000	9.1300	8.7100	9.1300	+10.533%	11	118	-38.116%
2026-01-29	8.2600	8.2600	8.2600	8.2600	+13.931%	4	123	-31.598%
2026-01-28	7.3100	7.3100	7.2500	7.2500	+2.837%	3	123	-22.069%
2026-01-26	7.2000	7.2000	7.0500	7.0500	+1.732%	2	122	-19.858%
2026-01-23	7.0000	7.0000	6.9300	6.9300	+3.433%	2	122	-18.470%
2026-01-22	6.7000	6.7000	6.7000	6.7000	+11.667%	5	122	-15.672%
2026-01-05	6.3000	6.3000	6.0000	6.0000	-10.448%	4	117	-5.833%
2025-12-24	6.7000	6.7000	6.7000	6.7000	+8.239%	1	115	-15.672%
2025-12-23	6.1900	6.1900	6.1900	6.1900	-8.971%	4	115	-8.724%
2025-12-19	6.8000	6.8000	6.8000	6.8000	-2.996%	1	119	-16.912%
2025-12-17	7.0100	7.0100	7.0100	7.0100	+3.852%	4	120	-19.401%
2025-12-16	6.8300	6.8300	6.7500	6.7500	-2.174%	8	120	-16.296%
2025-12-15	6.9000	6.9000	6.9000	6.9000	+13.115%	1	112	-18.116%
2025-12-12	6.1000	6.1000	6.1000	6.1000	-11.337%	1	111	-7.377%
2025-12-11	6.8800	6.8800	6.8800	6.8800	+2.687%	1	110	-17.878%
2025-12-08	6.7000	6.7000	6.7000	6.7000	+3.876%	1	110	-15.672%
2025-12-04	6.4500	6.4500	6.4500	6.4500	+0.781%	4	109	-12.403%
2025-12-03	7.0000	7.0000	6.4000	6.4000	-7.914%	2	109	-11.719%
2025-12-02	6.8500	6.9500	6.8500	6.9500	-1.836%	4	107	-18.705%
2025-12-01	7.1900	7.1900	7.0300	7.0800	+3.358%	15	106	-20.198%
2025-11-28	6.8500	6.8500	6.8500	6.8500	-14.375%	3	102	-17.518%
2025-11-20	8.0000	8.3200	7.9400	8.0000	+3.627%	12	102	-29.375%
2025-11-19	7.7200	7.7200	7.7200	7.7200	+6.190%	1	96	-26.813%
2025-11-18	6.7400	7.2700	6.7400	7.2700	+11.846%	6	95	-22.283%
2025-11-14	5.7400	6.5000	5.7400	6.5000	+21.495%	13	96	-13.077%
2025-11-10	5.6200	5.6200	5.3500	5.3500	-10.833%	2	97	+5.607%
2025-11-07	6.5200	6.5200	6.0000	6.0000	+13.208%	22	95	-5.833%
2025-11-04	5.2100	5.4200	5.2100	5.3000	+13.734%	10	91	+6.604%
2025-10-31	4.8600	4.8600	4.6600	4.6600	-2.917%	6	90	+21.245%
2025-10-30	4.8000	4.8000	4.8000	4.8000	-0.415%	1	90	+17.708%
2025-10-29	4.6000	4.8200	4.5800	4.8200	+7.830%	11	89	+17.220%
2025-10-28	4.3300	4.4700	4.3300	4.4700	-2.826%	7	89	+26.398%
2025-10-17	4.6000	4.6000	4.6000	4.6000	+13.580%	2	88	+22.826%
2025-10-14	4.0500	4.0500	4.0500	4.0500	+3.846%	1	88	+39.506%
2025-10-13	3.9000	3.9000	3.9000	3.9000	+0.257%	1	87	+44.872%
2025-10-10	3.7000	3.9000	3.7000	3.8900	+3.733%	68	86	+45.244%
2025-10-08	3.7500	3.7500	3.7500	3.7500	+6.838%	1	18	+50.667%
2025-10-06	3.3000	3.5300	3.3000	3.5100	-6.400%	10	18	+60.969%
2025-10-03	3.7500	3.7500	3.7500	3.7500	+8.696%	1	17	+50.667%
2025-10-02	3.4500	3.4500	3.4500	3.4500	-4.167%	10	16	+63.768%
2025-10-01	3.6000	3.6000	3.6000	3.6000	-2.703%	5	6	+56.944%
2025-09-30	3.7000	3.7000	3.7000	3.7000	0.000%	5	6	+52.703%
2025-09-29	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	+52.703%