Dark

COIN20280121P80
COIN Jan 21 2028 80.00 Put (COIN280121P00080000)
option OPRA

EOD

Sep 23, 2026

7.05-1.674%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.0500	7.0500	7.0500	7.0500	-1.674%	1	1,322	0.000%
2026-09-22	7.2700	7.3400	7.1600	7.1700	+0.702%	94	1,322	-1.674%
2026-09-21	6.9500	7.1200	6.9500	7.1200	-4.558%	9	1,303	-0.983%
2026-09-18	7.4800	7.9500	7.4600	7.4600	-24.494%	6	1,304	-5.496%
2026-09-16	10.1000	10.7300	9.8800	9.8800	+8.452%	66	1,302	-28.644%
2026-09-15	8.7000	9.1100	7.8500	9.1100	+8.452%	5	1,336	-22.613%
2026-09-14	8.2700	9.8500	6.4500	8.4000	-8.197%	21	1,335	-16.071%
2026-09-10	8.7000	9.1500	8.7000	9.1500	+3.041%	2	1,326	-22.951%
2026-09-09	9.0700	9.0700	8.6400	8.8800	+4.594%	4	1,325	-20.608%
2026-09-08	9.9300	9.9300	8.4900	8.4900	+7.197%	2	1,326	-16.961%
2026-09-03	7.9200	7.9200	7.9200	7.9200	-11.409%	3	1,326	-10.985%
2026-09-02	8.8300	8.9400	8.8300	8.9400	+0.337%	4	1,323	-21.141%
2026-09-01	8.8600	9.0000	8.8500	8.9100	-9.082%	4	1,321	-20.875%
2026-08-26	9.3300	9.9400	9.3300	9.8000	+5.603%	3	1,321	-28.061%
2026-08-25	9.9100	10.1000	9.2800	9.2800	-0.322%	21	1,322	-24.030%
2026-08-24	9.4200	9.9100	9.3100	9.3100	-4.119%	22	1,314	-24.275%
2026-08-21	9.7800	9.8300	9.3800	9.7100	-3.479%	18	1,313	-27.394%
2026-08-20	10.1000	10.4800	9.9500	10.0600	-7.281%	19	1,318	-29.920%
2026-08-19	11.7400	11.7400	10.3900	10.8500	-9.959%	12	1,316	-35.023%
2026-08-18	12.1900	12.2400	11.9400	12.0500	+4.329%	16	1,317	-41.494%
2026-08-17	11.5800	11.5800	11.5500	11.5500	-1.702%	15	1,307	-38.961%
2026-08-14	11.3500	11.8000	11.3500	11.7500	-1.011%	7	1,312	-40.000%
2026-08-13	11.7500	12.0500	11.6400	11.8700	-0.168%	8	1,312	-40.607%
2026-08-12	11.8700	11.9000	11.8700	11.8900	-1.328%	40	1,309	-40.706%
2026-08-11	12.1100	12.1100	12.0500	12.0500	-0.986%	13	1,314	-41.494%
2026-08-10	11.9300	12.1700	11.9300	12.1700	-2.562%	2	1,307	-42.071%
2026-08-05	12.7300	12.7700	12.4900	12.4900	-0.478%	49	1,306	-43.555%
2026-08-04	12.5500	12.5500	12.5500	12.5500	-4.490%	1	1,323	-43.825%
2026-08-03	13.2900	13.4700	13.1400	13.1400	-4.436%	15	1,323	-46.347%
2026-07-31	12.9600	13.7700	12.9500	13.7500	+22.768%	114	1,331	-48.727%
2026-07-30	11.2000	11.2000	11.2000	11.2000	-7.054%	5	1,292	-37.054%
2026-07-28	12.1200	12.1500	12.0500	12.0500	+0.333%	8	1,287	-41.494%
2026-07-21	12.0100	12.0100	12.0100	12.0100	-8.321%	1	1,284	-41.299%
2026-07-14	13.2400	13.2400	13.0500	13.1000	-1.132%	5	1,284	-46.183%
2026-07-10	13.1500	13.2500	13.1500	13.2500	-0.749%	2	1,283	-46.792%
2026-07-09	13.2500	13.3500	13.2500	13.3500	+2.299%	2	1,283	-47.191%
2026-07-08	13.0500	13.0500	13.0500	13.0500	-1.361%	1	1,282	-45.977%
2026-07-07	13.3000	13.3000	13.2300	13.2300	-0.526%	5	1,281	-46.712%
2026-07-02	12.4700	13.3000	12.4700	13.3000	-1.481%	2	1,278	-46.992%
2026-07-01	13.5500	13.5500	13.4500	13.5000	-8.784%	4	1,278	-47.778%
2026-06-29	14.9500	15.2000	14.7000	14.8000	-3.583%	50	1,277	-52.365%
2026-06-25	15.3500	15.3500	15.3500	15.3500	+12.126%	1	1,270	-54.072%
2026-06-24	13.6900	13.6900	13.6900	13.6900	+1.936%	1	1,271	-48.503%
2026-06-22	13.4200	13.4300	13.4200	13.4300	-15.535%	3	1,270	-47.506%
2026-06-05	15.9000	15.9000	15.9000	15.9000	+38.261%	1	1,267	-55.660%
2026-05-06	11.5000	11.5000	11.5000	11.5000	-7.556%	1	1,266	-38.696%
2026-04-29	12.8500	12.9000	12.4400	12.4400	+6.965%	16	1,266	-43.328%
2026-04-27	11.6300	11.6300	11.6300	11.6300	+0.259%	2	1,266	-39.381%
2026-04-16	11.7000	11.7000	11.6000	11.6000	-1.695%	4	1,268	-39.224%
2026-03-20	12.3000	12.3000	11.1300	11.8000	+4.056%	23	1,268	-40.254%
2026-03-19	11.3400	11.3400	11.3400	11.3400	-3.898%	1	1,268	-37.831%
2026-03-13	12.3500	12.3500	11.8000	11.8000	-0.422%	2	1,268	-40.254%
2026-03-12	11.9000	11.9000	11.8000	11.8500	-2.469%	4	1,267	-40.506%
2026-03-09	12.0000	12.1500	12.0000	12.1500	+14.085%	2	1,265	-41.975%
2026-03-04	11.4000	11.4000	10.6500	10.6500	-15.476%	5	1,267	-33.803%
2026-03-03	12.5500	12.6000	12.5500	12.6000	+0.800%	2	1,266	-44.048%
2026-03-02	12.5000	12.5000	12.5000	12.5000	-6.855%	2	1,266	-43.600%
2026-02-20	13.4200	13.4200	13.4200	13.4200	+3.231%	1	1,264	-47.466%
2026-02-17	13.0500	13.1000	12.9600	13.0000	-6.137%	8	1,263	-45.769%
2026-02-13	14.2400	15.5000	13.8500	13.8500	-14.135%	32	1,269	-49.097%
2026-02-12	15.8000	16.1300	15.8000	16.1300	+19.041%	1,202	1,269	-56.293%
2026-02-06	14.1000	14.1000	13.5500	13.5500	-7.192%	16	77	-47.970%
2026-02-05	13.7000	14.6000	13.7000	14.6000	+13.619%	3	73	-51.712%
2026-02-04	12.8500	12.8500	12.8500	12.8500	+7.262%	25	73	-45.136%
2026-02-03	11.9800	11.9800	11.9800	11.9800	+46.994%	2	48	-41.152%
2026-01-23	8.0500	8.1500	8.0500	8.1500	+10.135%	2	46	-13.497%
2026-01-20	7.4000	7.4000	7.4000	7.4000	0.000%	20	46	-4.730%
2026-01-09	7.6000	7.6000	7.4000	7.4000	-7.500%	3	26	-4.730%
2025-12-30	8.0000	8.0000	8.0000	8.0000	+7.239%	18	24	-11.875%
2025-12-29	7.4600	7.4600	7.4600	7.4600	+4.482%	4	10	-5.496%
2025-12-23	7.1400	7.1400	7.1400	7.1400	-6.053%	4	10	-1.261%
2025-12-03	7.6000	7.6000	7.6000	7.6000	-8.654%	1	6	-7.237%
2025-11-19	8.3200	8.3200	8.3200	8.3200	+17.847%	1	6	-15.264%
2025-11-13	7.0600	7.0600	7.0600	7.0600	+14.797%	1	5	-0.142%
2025-11-04	6.1500	6.1500	6.1500	6.1500	+2.671%	1	4	+14.634%
2025-11-03	5.6500	5.9900	5.6500	5.9900	+8.514%	4	5	+17.696%
2025-10-30	5.5100	5.5200	5.5100	5.5200	+3.178%	2	5	+27.717%
2025-10-29	5.3500	5.3500	5.3500	5.3500	+4.492%	1	7	+31.776%
2025-10-28	4.6600	5.1500	4.6600	5.1200	-19.370%	34	8	+37.695%
2025-10-22	6.3500	6.3500	6.3500	6.3500	0.000%	2	2	+11.024%