Dark

COIN20281215P150
COIN Dec 15 2028 150.00 Put (COIN281215P00150000)
option OPRA

EOD

Sep 22, 2026

42.48+2.559%(+1.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	42.4800	42.4800	42.4800	42.4800	+2.559%	1	638	0.000%
2026-09-21	41.3000	41.4300	40.7500	41.4200	-3.562%	12	638	+2.559%
2026-09-18	46.5000	46.5000	42.9500	42.9500	-12.311%	7	642	-1.094%
2026-09-16	48.0000	48.9800	48.0000	48.9800	+5.311%	2	645	-13.271%
2026-09-15	46.5100	46.5100	46.5100	46.5100	+5.226%	1	643	-8.665%
2026-09-14	45.0000	45.0000	44.2000	44.2000	-5.957%	3	643	-3.891%
2026-09-11	46.5000	47.0000	46.5000	47.0000	-3.093%	13	643	-9.617%
2026-09-09	47.5000	48.5000	47.4100	48.5000	+2.646%	92	653	-12.412%
2026-09-08	47.2500	47.2500	47.2500	47.2500	+2.762%	10	635	-10.095%
2026-09-04	45.9800	45.9800	45.9800	45.9800	+1.951%	1	635	-7.612%
2026-09-03	46.6000	46.6000	45.1000	45.1000	-5.924%	13	635	-5.809%
2026-09-02	47.8700	47.9400	47.8700	47.9400	-1.032%	3	643	-11.389%
2026-09-01	47.7500	48.4400	46.8500	48.4400	+5.304%	8	643	-12.304%
2026-08-31	47.1000	47.1000	46.0000	46.0000	-6.027%	2	636	-7.652%
2026-08-28	48.3000	48.9500	48.2100	48.9500	+3.488%	14	636	-13.218%
2026-08-27	48.0000	48.0000	47.3000	47.3000	-5.419%	6	635	-10.190%
2026-08-26	48.9900	50.0100	48.8500	50.0100	+4.188%	48	633	-15.057%
2026-08-25	49.0200	49.0200	48.0000	48.0000	-4.000%	4	648	-11.500%
2026-08-24	48.9500	50.0000	48.9300	50.0000	+1.626%	4	648	-15.040%
2026-08-21	49.0000	49.3000	47.0000	49.2000	-4.466%	66	646	-13.659%
2026-08-20	52.0500	52.0500	51.5000	51.5000	-4.876%	2	648	-17.515%
2026-08-19	53.0000	54.2900	53.0000	54.1400	-3.939%	57	650	-21.537%
2026-08-18	56.0300	56.3600	56.0300	56.3600	+0.178%	18	656	-24.627%
2026-08-14	55.8500	56.2800	55.7800	56.2600	+2.758%	248	656	-24.493%
2026-08-13	56.0400	56.6400	54.7500	54.7500	-1.351%	329	580	-22.411%
2026-08-12	55.5000	55.5000	55.5000	55.5000	-0.395%	10	465	-23.459%
2026-08-11	55.7200	55.7200	55.7200	55.7200	-2.246%	8	455	-23.762%
2026-08-10	56.9000	57.0000	56.9000	57.0000	-0.035%	2	447	-25.474%
2026-08-07	57.0200	57.0200	57.0200	57.0200	-1.298%	1	447	-25.500%
2026-08-05	57.7700	57.7700	57.7700	57.7700	+0.908%	1	446	-26.467%
2026-08-04	57.8000	57.8000	57.2500	57.2500	-0.866%	7	445	-25.799%
2026-08-03	57.0000	57.7500	56.9500	57.7500	+0.435%	60	445	-26.442%
2026-07-31	57.0500	57.9400	57.0500	57.5000	+5.254%	3	445	-26.122%
2026-07-30	54.6300	54.6300	54.6300	54.6300	+0.128%	1	444	-22.241%
2026-07-27	54.5600	54.5600	54.5600	54.5600	-2.658%	1	443	-22.141%
2026-07-23	55.6000	56.0500	55.6000	56.0500	+5.875%	2	443	-24.211%
2026-07-21	52.9400	52.9400	52.9400	52.9400	-7.204%	2	442	-19.758%
2026-07-17	57.0500	57.0500	57.0500	57.0500	+2.240%	1	442	-25.539%
2026-07-15	55.8000	55.8000	55.8000	55.8000	-1.587%	1	443	-23.871%
2026-07-09	57.3000	57.3000	56.7000	56.7000	+1.814%	27	442	-25.079%
2026-07-02	55.6900	55.6900	55.6900	55.6900	-0.731%	1	421	-23.721%
2026-07-01	60.2000	60.2000	56.1000	56.1000	-6.811%	8	421	-24.278%
2026-06-30	61.0000	61.5900	60.2000	60.2000	-1.166%	22	421	-29.435%
2026-06-29	62.3800	62.3800	60.9100	60.9100	-0.717%	2	403	-30.258%
2026-06-26	62.5700	62.6200	61.3500	61.3500	+0.574%	139	403	-30.758%
2026-06-25	61.1100	61.1100	61.0000	61.0000	+2.624%	4	309	-30.361%
2026-06-24	59.4400	59.4400	59.4400	59.4400	+7.080%	1	311	-28.533%
2026-06-22	55.4400	55.5100	55.4400	55.5100	-3.595%	5	311	-23.473%
2026-06-15	57.1700	57.5800	57.1700	57.5800	-1.573%	16	306	-26.224%
2026-06-12	58.5000	58.5000	58.5000	58.5000	-0.730%	1	290	-27.385%
2026-06-11	58.9300	58.9300	58.9300	58.9300	-0.674%	1	290	-27.914%
2026-06-08	60.1700	60.1700	59.3300	59.3300	-1.934%	21	290	-28.400%
2026-06-05	60.0000	61.9000	60.0000	60.5000	+6.890%	52	289	-29.785%
2026-06-04	56.6000	56.6000	56.6000	56.6000	+3.473%	1	307	-24.947%
2026-06-02	55.1900	55.1900	54.7000	54.7000	+4.689%	2	306	-22.340%
2026-06-01	53.5000	53.5000	52.2500	52.2500	-0.476%	62	304	-18.699%
2026-05-27	51.5300	52.5000	51.5300	52.5000	+6.039%	3	252	-19.086%
2026-05-20	49.5100	49.5100	49.5100	49.5100	+1.041%	1	249	-14.199%
2026-05-19	49.0800	49.0800	49.0000	49.0000	-2.546%	2	250	-13.306%
2026-05-18	50.2800	50.2800	50.2800	50.2800	+4.164%	1	250	-15.513%
2026-05-15	47.0000	48.2700	47.0000	48.2700	+2.965%	22	250	-11.995%
2026-05-14	46.8800	46.8800	46.8800	46.8800	-1.305%	4	238	-9.386%
2026-05-13	47.5000	47.5000	47.5000	47.5000	+4.579%	1	237	-10.568%
2026-05-11	47.3000	47.3000	44.2500	45.4200	-5.336%	5	237	-6.473%
2026-05-05	47.9800	47.9800	47.9800	47.9800	+1.545%	1	240	-11.463%
2026-05-04	47.6000	47.6000	47.2400	47.2500	-2.577%	4	239	-10.095%
2026-05-01	48.5000	48.5000	48.5000	48.5000	-4.584%	5	234	-12.412%
2026-04-30	50.8300	50.8300	50.8300	50.8300	-2.062%	1	234	-16.427%
2026-04-29	51.9000	51.9000	51.9000	51.9000	+14.066%	2	233	-18.150%
2026-04-20	45.5000	45.5000	45.5000	45.5000	+1.111%	1	233	-6.637%
2026-04-17	45.0000	45.0000	45.0000	45.0000	-5.462%	1	232	-5.600%
2026-04-16	47.6000	47.6000	47.6000	47.6000	-6.299%	1	233	-10.756%
2026-04-15	50.8000	50.8000	50.8000	50.8000	+0.914%	10	234	-16.378%
2026-04-14	49.5000	50.3400	49.5000	50.3400	-4.605%	10	244	-15.614%
2026-04-06	51.4000	52.8000	51.4000	52.7700	+0.610%	3	234	-19.500%
2026-04-01	52.4500	52.4500	52.4500	52.4500	-5.325%	1	231	-19.009%
2026-03-27	52.1900	59.0500	52.1900	55.4000	+8.521%	4	232	-23.321%
2026-03-25	49.4000	51.0500	49.4000	51.0500	+1.693%	4	232	-16.787%
2026-03-24	46.5800	50.2000	46.5800	50.2000	+9.607%	34	230	-15.378%
2026-03-23	46.8500	46.8500	45.8000	45.8000	-0.218%	3	228	-7.249%
2026-03-17	47.0900	47.0900	45.9000	45.9000	-2.340%	4	229	-7.451%
2026-03-09	47.0000	47.0000	47.0000	47.0000	+4.911%	100	225	-9.617%
2026-03-05	46.2800	46.2800	44.8000	44.8000	+0.674%	2	225	-5.179%
2026-03-04	46.8400	46.8400	44.5000	44.5000	-14.423%	5	226	-4.539%
2026-03-03	52.0000	52.0000	52.0000	52.0000	+4.208%	1	227	-18.308%
2026-03-02	49.9000	49.9000	49.9000	49.9000	-1.965%	1	226	-14.870%
2026-02-27	51.2500	52.0000	50.9000	50.9000	-0.605%	104	227	-16.542%
2026-02-25	51.2100	51.2100	51.2100	51.2100	-3.103%	1	122	-17.047%
2026-02-20	52.8500	52.8500	52.8500	52.8500	-4.792%	1	122	-19.622%
2026-02-13	55.5100	55.5100	55.5100	55.5100	-0.305%	1	120	-23.473%
2026-02-12	55.6800	55.6800	55.6800	55.6800	+1.754%	1	120	-23.707%
2026-02-11	54.7200	54.7200	54.7200	54.7200	+3.051%	1	119	-22.368%
2026-02-10	51.7400	53.1000	51.7400	53.1000	+0.702%	4	120	-20.000%
2026-02-06	56.0000	56.0000	52.7300	52.7300	-5.839%	6	119	-19.439%
2026-02-05	53.5000	57.0000	53.5000	56.0000	+10.020%	70	115	-24.143%
2026-02-04	50.0000	50.9000	49.1000	50.9000	+5.339%	10	70	-16.542%
2026-02-03	45.5000	48.3200	45.5000	48.3200	+7.378%	13	64	-12.086%
2026-02-02	42.7600	45.0000	42.7600	45.0000	+5.140%	3	61	-5.600%
2026-01-30	41.8500	42.8000	41.8500	42.8000	+1.905%	7	58	-0.748%
2026-01-29	40.0000	42.0000	40.0000	42.0000	+6.599%	6	61	+1.143%
2026-01-28	39.4000	39.4000	39.4000	39.4000	+0.510%	1	55	+7.817%
2026-01-27	38.8500	39.2000	38.8500	39.2000	+2.564%	4	54	+8.367%
2026-01-26	38.2000	38.4900	38.2000	38.2200	+0.844%	22	50	+11.146%
2026-01-23	37.3300	37.9000	37.3300	37.9000	+3.836%	4	28	+12.084%
2026-01-21	36.5000	36.5000	36.5000	36.5000	+5.370%	10	24	+16.384%
2026-01-15	34.6400	34.6400	34.6400	34.6400	-0.887%	2	14	+22.633%
2026-01-07	34.4600	34.9500	34.4600	34.9500	+3.556%	11	12	+21.545%
2026-01-05	33.7500	33.7500	33.7500	33.7500	0.000%	1	1	+25.867%