Dark

COIN20280616P150
COIN Jun 16 2028 150.00 Put (COIN280616P00150000)
option OPRA

EOD

Sep 21, 2026

35.80-3.815%(-1.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	35.1500	35.8000	35.0600	35.8000	-3.815%	4	519	0.000%
2026-09-18	37.5500	37.5500	37.2200	37.2200	-10.850%	2	519	-3.815%
2026-09-17	41.7500	41.7500	41.7500	41.7500	-4.680%	4	519	-14.251%
2026-09-16	43.7900	43.9200	43.5800	43.8000	+6.725%	50	519	-18.265%
2026-09-15	41.0800	41.0800	41.0400	41.0400	+4.454%	25	494	-12.768%
2026-09-14	39.1500	39.2900	38.9900	39.2900	-5.097%	11	494	-8.883%
2026-09-11	41.4000	41.5400	41.2000	41.4000	-3.586%	20	495	-13.527%
2026-09-10	42.9500	43.1200	42.8700	42.9400	+3.072%	34	486	-16.628%
2026-09-09	41.5000	41.8200	41.4700	41.6600	+0.872%	32	476	-14.066%
2026-09-08	41.4500	41.9000	41.1300	41.3000	+1.975%	50	467	-13.317%
2026-09-04	40.5000	40.5000	40.5000	40.5000	+4.328%	1	448	-11.605%
2026-09-03	38.8200	38.8200	38.8200	38.8200	-8.227%	1	448	-7.779%
2026-08-31	42.0900	42.3000	42.0700	42.3000	+1.220%	25	448	-15.366%
2026-08-28	41.9200	41.9200	41.7900	41.7900	+1.679%	2	448	-14.334%
2026-08-27	41.0000	41.8500	40.8300	41.1000	-4.062%	19	448	-12.895%
2026-08-26	45.0000	45.0000	42.7900	42.8400	+2.000%	39	442	-16.433%
2026-08-25	43.0000	43.2000	42.0000	42.0000	-14.286%	17	442	-14.762%
2026-08-19	50.3800	50.3800	48.0000	49.0000	-3.752%	38	444	-26.939%
2026-08-14	50.6100	51.0700	50.6100	50.9100	+0.059%	123	444	-29.680%
2026-08-13	50.9600	51.3800	50.8000	50.8800	-0.235%	418	428	-29.638%
2026-08-10	51.0000	51.0000	51.0000	51.0000	-2.635%	2	341	-29.804%
2026-08-05	52.3800	52.3800	52.3800	52.3800	+3.416%	1	339	-31.653%
2026-08-04	50.6500	50.6500	50.6500	50.6500	-5.680%	1	339	-29.319%
2026-07-31	53.7000	53.7000	53.7000	53.7000	+6.022%	2	338	-33.333%
2026-07-20	50.8500	51.0500	50.4000	50.6500	+0.297%	8	340	-29.319%
2026-07-16	50.0500	50.7000	50.0500	50.5000	+1.508%	4	336	-29.109%
2026-07-15	49.9500	50.1300	49.7500	49.7500	-2.451%	32	337	-28.040%
2026-07-02	50.7000	51.0000	50.7000	51.0000	-8.863%	2	353	-29.804%
2026-06-30	55.9600	55.9600	55.9600	55.9600	+8.135%	1	353	-36.026%
2026-06-23	51.7500	51.7500	51.7500	51.7500	+0.877%	2	354	-30.821%
2026-06-18	51.3000	51.3000	51.3000	51.3000	+2.334%	1	351	-30.214%
2026-06-15	50.1300	50.1300	50.1300	50.1300	-7.917%	2	351	-28.586%
2026-06-09	54.4400	54.4400	54.4400	54.4400	+6.328%	2	353	-34.240%
2026-06-04	51.2000	51.2000	51.2000	51.2000	0.000%	1	352	-30.078%
2026-06-03	51.2000	51.3000	51.1200	51.2000	+5.350%	8	353	-30.078%
2026-06-01	48.6000	48.6000	48.6000	48.6000	+1.334%	20	350	-26.337%
2026-05-28	48.0900	48.0900	47.9600	47.9600	+5.802%	11	350	-25.354%
2026-05-22	45.3300	45.3300	45.3300	45.3300	+0.733%	1	356	-21.024%
2026-05-18	45.2500	45.2600	41.1200	45.0000	+12.052%	55	356	-20.444%
2026-05-11	42.2200	42.2200	40.1600	40.1600	-5.993%	2	330	-10.857%
2026-05-06	42.7200	42.7200	42.7200	42.7200	+5.092%	1	329	-16.199%
2026-05-04	42.3800	42.3800	40.6500	40.6500	-7.298%	7	330	-11.931%
2026-05-01	44.0000	44.0000	43.0600	43.8500	-3.838%	32	319	-18.358%
2026-04-30	45.5100	45.7800	45.2100	45.6000	+8.571%	38	319	-21.491%
2026-04-22	42.0500	42.0500	42.0000	42.0000	-3.448%	2	306	-14.762%
2026-04-21	43.5000	43.5000	43.5000	43.5000	+8.101%	1	306	-17.701%
2026-04-17	40.2400	40.2400	40.2400	40.2400	-16.167%	30	306	-11.034%
2026-04-09	48.0000	48.0000	48.0000	48.0000	-2.300%	1	276	-25.417%
2026-04-01	49.1300	49.1300	49.1300	49.1300	+0.368%	3	275	-27.132%
2026-03-26	49.0000	49.1000	48.9500	48.9500	+15.694%	11	278	-26.864%
2026-03-24	42.0800	42.3100	42.0800	42.3100	+4.780%	2	282	-15.386%
2026-03-17	42.8700	42.8700	40.0500	40.3800	-7.724%	8	284	-11.342%
2026-03-13	43.7600	43.7600	43.7600	43.7600	+0.598%	1	285	-18.190%
2026-03-10	43.4500	43.5000	43.4500	43.5000	-0.069%	2	285	-17.701%
2026-03-09	43.6000	43.6000	42.9500	43.5300	+6.822%	28	286	-17.758%
2026-03-05	40.7000	40.9000	40.5000	40.7500	+1.875%	155	283	-12.147%
2026-03-04	40.0000	40.2000	40.0000	40.0000	-11.700%	12	216	-10.500%
2026-02-26	45.4000	45.5000	45.3000	45.3000	+2.027%	12	210	-20.971%
2026-02-25	46.3500	46.3500	44.4000	44.4000	-11.554%	7	201	-19.369%
2026-02-23	47.8900	50.4500	47.8900	50.2000	+7.150%	5	201	-28.685%
2026-02-18	46.9000	47.0000	46.8000	46.8500	-3.720%	6	200	-23.586%
2026-02-17	50.4000	50.4500	47.8500	48.6600	-0.997%	6	197	-26.428%
2026-02-13	48.9500	49.4000	48.9500	49.1500	-10.474%	58	206	-27.162%
2026-02-12	52.4100	54.9000	52.4100	54.9000	+5.374%	2	206	-34.791%
2026-02-05	52.1000	52.1000	52.1000	52.1000	+22.329%	1	206	-31.286%
2026-02-03	42.3200	42.5900	42.3200	42.5900	+22.069%	2	206	-15.943%
2026-01-28	34.8900	34.8900	34.8900	34.8900	+7.354%	1	207	+2.608%
2026-01-22	32.5000	32.5000	32.5000	32.5000	+8.333%	15	206	+10.154%
2026-01-15	30.1100	30.1100	30.0000	30.0000	+0.840%	5	206	+19.333%
2026-01-06	29.7500	29.7500	29.7500	29.7500	-10.121%	2	207	+20.336%
2026-01-02	33.2000	33.2000	33.1000	33.1000	-1.194%	2	207	+8.157%
2025-12-31	33.3000	33.5000	33.2500	33.5000	+4.199%	12	196	+6.866%
2025-12-30	32.1500	32.1500	32.1500	32.1500	-0.741%	10	196	+11.353%
2025-12-29	32.0000	32.3900	32.0000	32.3900	+0.590%	8	186	+10.528%
2025-12-26	32.3000	32.3000	32.2000	32.2000	+1.194%	2	185	+11.180%
2025-12-23	31.8500	32.2400	31.7500	31.8200	+2.645%	31	185	+12.508%
2025-12-22	30.5000	31.0000	30.5000	31.0000	-3.125%	83	180	+15.484%
2025-12-17	32.0000	32.0000	32.0000	32.0000	-0.498%	2	136	+11.875%
2025-12-15	31.6000	32.2800	31.6000	32.1600	+11.628%	4	134	+11.318%
2025-12-09	28.9500	28.9500	28.8100	28.8100	-2.833%	20	132	+24.262%
2025-12-08	29.3700	29.6500	29.3700	29.6500	-1.167%	20	132	+20.742%
2025-12-05	30.5900	30.5900	30.0000	30.0000	-6.977%	7	112	+19.333%
2025-12-01	31.3800	32.2500	31.3800	32.2500	-0.340%	103	106	+11.008%
2025-11-24	32.3600	32.3600	32.3600	32.3600	0.000%	3	3	+10.630%