Dark

COIN20281215P100
COIN Dec 15 2028 100.00 Put (COIN281215P00100000)
option OPRA

EOD

Sep 24, 2026

18.70-2.350%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.7000	18.7000	18.7000	18.7000	-2.350%	2	546	0.000%
2026-09-23	19.3700	19.3700	19.1500	19.1500	-4.010%	2	546	-2.350%
2026-09-18	21.0000	21.0000	19.9500	19.9500	-11.136%	26	546	-6.266%
2026-09-17	22.3500	22.4500	22.3500	22.4500	-4.752%	10	549	-16.704%
2026-09-16	23.5700	23.5700	23.5700	23.5700	+5.459%	1	549	-20.662%
2026-09-15	22.2000	22.3500	22.2000	22.3500	+6.429%	3	549	-16.331%
2026-09-14	21.6200	21.6200	21.0000	21.0000	-5.703%	33	549	-10.952%
2026-09-11	22.2700	22.2700	22.2700	22.2700	-3.384%	1	580	-16.031%
2026-09-10	23.1000	23.1000	23.0500	23.0500	+0.655%	2	581	-18.872%
2026-09-09	22.9100	22.9100	22.8400	22.9000	+0.219%	5	580	-18.341%
2026-09-08	22.8500	22.8500	22.8500	22.8500	+3.864%	2	580	-18.162%
2026-09-04	22.0500	22.2000	21.9500	22.0000	+1.852%	84	544	-15.000%
2026-09-03	22.0000	22.4000	21.5200	21.6000	-4.340%	8	544	-13.426%
2026-08-31	22.5500	22.5800	22.5500	22.5800	-4.322%	2	543	-17.183%
2026-08-28	23.8000	24.0900	23.6000	23.6000	+2.386%	16	543	-20.763%
2026-08-27	23.4500	23.4500	23.0500	23.0500	-3.314%	4	536	-18.872%
2026-08-26	23.8400	23.8400	23.8400	23.8400	+0.126%	10	536	-21.560%
2026-08-25	23.8000	23.8100	23.8000	23.8100	-2.816%	2	536	-21.462%
2026-08-24	24.2000	24.5000	23.6000	24.5000	-7.197%	524	535	-23.673%
2026-08-19	27.1500	27.1500	26.4000	26.4000	-4.382%	2	445	-29.167%
2026-08-17	27.6100	27.6900	27.4000	27.6100	-0.862%	266	447	-32.271%
2026-08-14	27.8000	27.9900	27.6000	27.8500	-0.036%	52	520	-32.855%
2026-08-13	27.5000	28.1000	27.4700	27.8600	-3.465%	538	521	-32.879%
2026-08-10	28.8600	28.8600	28.8600	28.8600	-0.927%	1	297	-35.204%
2026-08-07	29.1300	29.1300	29.1300	29.1300	+5.353%	1	296	-35.805%
2026-08-05	27.6500	27.6500	27.6500	27.6500	-3.524%	1	296	-32.369%
2026-08-04	29.1800	29.1800	28.6600	28.6600	-1.036%	4	295	-34.752%
2026-08-03	28.9700	28.9700	28.9600	28.9600	-0.549%	3	297	-35.428%
2026-07-31	29.7400	29.7400	29.1100	29.1200	+6.667%	4	300	-35.783%
2026-07-30	27.3000	27.3000	27.3000	27.3000	-4.311%	1	297	-31.502%
2026-07-24	28.5300	28.5300	28.5300	28.5300	+17.649%	1	298	-34.455%
2026-07-23	24.2500	24.2500	24.2500	24.2500	-8.318%	10	298	-22.887%
2026-07-21	26.4500	26.4500	26.4500	26.4500	-7.936%	2	298	-29.301%
2026-07-17	29.1900	29.1900	28.7300	28.7300	-0.588%	3	299	-34.911%
2026-07-14	28.9500	28.9500	28.9000	28.9000	+1.404%	2	299	-35.294%
2026-07-07	28.5000	28.5000	28.5000	28.5000	-9.667%	1	300	-34.386%
2026-06-30	31.5000	31.9500	31.5000	31.5500	-2.171%	5	299	-40.729%
2026-06-25	31.2000	32.2500	31.2000	32.2500	+2.871%	71	298	-42.016%
2026-06-24	31.3500	31.3500	31.3500	31.3500	+7.584%	20	294	-40.351%
2026-06-18	29.0000	29.1400	29.0000	29.1400	+0.865%	2	309	-35.827%
2026-06-17	28.8000	28.9000	28.7000	28.8900	-3.988%	10	309	-35.272%
2026-06-12	30.0900	30.0900	30.0900	30.0900	-2.873%	10	309	-37.853%
2026-06-10	31.5500	31.5500	30.9800	30.9800	-1.557%	4	319	-39.638%
2026-06-08	31.4700	31.4700	31.4700	31.4700	-1.348%	1	319	-40.578%
2026-06-05	31.3500	31.9000	31.2000	31.9000	+10.495%	11	318	-41.379%
2026-06-04	30.3600	30.3600	28.8700	28.8700	+0.627%	4	315	-35.227%
2026-06-02	28.6900	28.6900	28.6900	28.6900	+6.259%	1	313	-34.820%
2026-06-01	27.0000	27.0000	27.0000	27.0000	+4.046%	10	312	-30.741%
2026-05-29	25.9500	25.9500	25.9500	25.9500	0.000%	1	302	-27.938%
2026-05-26	23.5000	25.9500	23.5000	25.9500	-0.346%	12	302	-27.938%
2026-05-18	26.0000	26.0400	25.5000	26.0400	+5.297%	65	301	-28.187%
2026-05-15	25.0000	25.0000	24.7300	24.7300	+2.827%	98	252	-24.383%
2026-05-13	24.0500	24.0500	24.0500	24.0500	+0.042%	2	216	-22.245%
2026-05-12	24.0400	24.0400	24.0400	24.0400	-0.083%	1	217	-22.213%
2026-05-11	23.3600	24.0600	22.3500	24.0600	+0.669%	9	217	-22.278%
2026-05-08	23.9000	23.9000	23.9000	23.9000	+4.825%	10	220	-21.757%
2026-05-05	22.8000	22.8000	22.8000	22.8000	-6.672%	1	220	-17.982%
2026-05-04	24.4300	24.4300	24.4300	24.4300	-8.502%	1	220	-23.455%
2026-04-29	25.0000	26.7000	25.0000	26.7000	+6.800%	3	219	-29.963%
2026-04-23	23.3400	25.0000	23.3400	25.0000	+5.485%	2	220	-25.200%
2026-04-20	23.8000	23.8000	23.6000	23.7000	+1.760%	66	220	-21.097%
2026-04-17	23.2500	23.3300	22.5000	23.2900	-3.321%	22	198	-19.708%
2026-04-16	23.9000	24.0900	23.9000	24.0900	-4.594%	4	208	-22.374%
2026-04-15	25.2300	25.2500	25.2300	25.2500	0.000%	9	212	-25.941%
2026-04-14	25.4000	25.4000	25.2500	25.2500	-6.308%	2	212	-25.941%
2026-04-13	27.1200	27.1200	26.9500	26.9500	-3.612%	6	211	-30.612%
2026-04-10	27.9600	27.9600	27.9600	27.9600	+2.007%	1	209	-33.119%
2026-04-09	27.4100	27.4100	27.4100	27.4100	+8.169%	8	208	-31.777%
2026-04-08	25.3400	25.3400	25.3400	25.3400	-5.974%	8	208	-26.204%
2026-04-06	26.9500	26.9500	26.9500	26.9500	-1.786%	3	216	-30.612%
2026-04-01	27.5000	27.5000	27.4400	27.4400	-4.722%	2	213	-31.851%
2026-03-31	28.5000	28.8000	28.5000	28.8000	-2.373%	16	214	-35.069%
2026-03-30	30.3500	30.3500	28.9900	29.5000	+3.581%	6	199	-36.610%
2026-03-27	28.4300	29.0100	28.4300	28.4800	+3.376%	11	201	-34.340%
2026-03-26	26.7500	27.7500	26.4500	27.5500	+5.556%	81	201	-32.123%
2026-03-25	25.6000	26.1000	24.9000	26.1000	+1.953%	40	186	-28.352%
2026-03-24	24.5000	26.0000	24.5000	25.6000	+9.495%	29	168	-26.953%
2026-03-18	23.3800	23.3800	23.3800	23.3800	+1.300%	1	165	-20.017%
2026-03-17	23.0800	23.0800	23.0800	23.0800	-2.203%	1	165	-18.977%
2026-03-16	24.0000	24.0000	23.6000	23.6000	-3.634%	2	166	-20.763%
2026-03-13	24.5100	24.5100	24.4900	24.4900	+9.821%	45	168	-23.642%
2026-03-04	23.4500	23.4500	22.2000	22.3000	-15.370%	10	146	-16.143%
2026-03-03	26.3500	26.3500	26.3500	26.3500	+5.611%	1	154	-29.032%
2026-03-02	25.2000	25.6100	24.9500	24.9500	-4.038%	14	154	-25.050%
2026-02-27	26.2500	26.2500	26.0000	26.0000	+2.889%	26	153	-28.077%
2026-02-26	25.2700	25.2700	25.2700	25.2700	+1.080%	1	140	-25.999%
2026-02-25	25.9000	25.9000	25.0000	25.0000	-8.257%	24	158	-25.200%
2026-02-24	27.2500	27.2500	27.2500	27.2500	-0.729%	10	158	-31.376%
2026-02-23	26.0000	27.4500	26.0000	27.4500	+4.971%	21	148	-31.876%
2026-02-18	25.6000	26.1500	25.6000	26.1500	-2.462%	3	127	-28.489%
2026-02-13	27.2000	27.2000	26.8100	26.8100	-10.930%	3	123	-30.250%
2026-02-12	27.3000	32.1500	27.3000	30.1000	+16.667%	6	123	-37.874%
2026-02-10	25.8000	25.8000	25.8000	25.8000	-3.551%	3	119	-27.519%
2026-02-06	26.7500	26.7500	26.7500	26.7500	-7.759%	25	116	-30.093%
2026-02-05	28.0000	29.0000	26.8000	29.0000	+14.761%	12	130	-35.517%
2026-02-04	23.4500	25.4500	23.4500	25.2700	+9.870%	47	120	-25.999%
2026-02-03	22.3700	23.0000	22.3700	23.0000	+7.076%	3	77	-18.696%
2026-02-02	21.4700	21.9100	21.0900	21.4800	+7.400%	27	74	-12.942%
2026-01-29	18.9500	20.4000	18.9500	20.0000	+6.667%	30	60	-6.500%
2026-01-28	18.7500	18.7500	18.7500	18.7500	+0.267%	1	35	-0.267%
2026-01-27	17.7000	18.7000	17.7000	18.7000	+2.747%	2	34	0.000%
2026-01-26	18.2500	18.2500	18.2000	18.2000	+3.704%	2	33	+2.747%
2026-01-23	17.7500	17.7500	17.5500	17.5500	+1.445%	22	33	+6.553%
2026-01-22	17.3000	17.3000	17.3000	17.3000	+6.790%	1	13	+8.092%
2026-01-15	16.2300	16.2300	16.2000	16.2000	+7.641%	2	12	+15.432%
2026-01-14	15.7200	15.7300	15.0500	15.0500	-4.444%	3	11	+24.252%
2026-01-13	15.7500	15.7500	15.7500	15.7500	-5.120%	1	11	+18.730%
2026-01-09	16.5000	16.6000	16.3700	16.6000	-0.599%	9	10	+12.651%
2026-01-08	16.5000	16.7000	16.5000	16.7000	-3.746%	2	5	+11.976%
2026-01-05	16.0000	17.3500	16.0000	17.3500	0.000%	4	4	+7.781%