Dark

COIN20270115P105
COIN Jan 15 2027 105.00 Put (COIN270115P00105000)
option OPRA

EOD

Aug 3, 2026

7.95-4.790%(-0.40)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.5500	8.5500	7.9200	7.9500	-4.790%	26	493	0.000%
2026-07-31	9.7000	9.7500	8.3000	8.3500	+21.543%	30	509	-4.790%
2026-07-28	6.8700	6.8700	6.8700	6.8700	+1.778%	4	510	+15.721%
2026-07-27	6.9700	7.0500	6.7500	6.7500	-17.983%	18	506	+17.778%
2026-07-24	8.2300	8.2300	8.2300	8.2300	+2.747%	16	512	-3.402%
2026-07-23	8.0100	8.0100	8.0100	8.0100	+10.483%	1	528	-0.749%
2026-07-22	7.2500	7.2500	7.2500	7.2500	-15.698%	6	528	+9.655%
2026-07-10	8.6000	8.6000	8.6000	8.6000	-2.273%	1	522	-7.558%
2026-07-02	8.8500	8.8500	8.7500	8.8000	-19.192%	6	529	-9.659%
2026-06-29	10.8900	10.8900	10.8900	10.8900	-8.870%	2	529	-26.997%
2026-06-26	11.7000	11.9500	11.7000	11.9500	-4.400%	9	531	-33.473%
2026-06-25	11.9000	12.5000	11.8500	12.5000	+18.036%	3	526	-36.400%
2026-06-24	10.2100	10.5900	10.2100	10.5900	+14.486%	4	523	-24.929%
2026-06-23	9.2500	9.2500	9.2500	9.2500	+3.352%	2	523	-14.054%
2026-06-18	9.0000	9.2000	8.9500	8.9500	+1.705%	34	542	-11.173%
2026-06-17	8.1000	8.8500	8.1000	8.8000	-2.977%	40	542	-9.659%
2026-06-15	9.0500	9.1400	9.0500	9.0700	-17.169%	6	542	-12.348%
2026-06-11	11.3000	11.6500	10.9500	10.9500	-3.524%	59	542	-27.397%
2026-06-09	11.3500	11.3500	11.3500	11.3500	+7.379%	1	489	-29.956%
2026-06-08	11.2500	11.2500	10.5700	10.5700	-16.640%	5	490	-24.787%
2026-06-05	11.2000	12.7500	10.9500	12.6800	+52.771%	7	491	-37.303%
2026-06-01	8.3000	8.3000	8.3000	8.3000	-2.353%	1	488	-4.217%
2026-05-28	8.5000	8.5000	8.5000	8.5000	+13.788%	4	487	-6.471%
2026-05-21	7.7400	7.7400	7.4700	7.4700	-5.919%	10	487	+6.426%
2026-05-19	7.9500	7.9500	7.7900	7.9400	+5.166%	90	489	+0.126%
2026-05-15	7.5500	7.5600	7.5500	7.5500	+3.425%	21	460	+5.298%
2026-05-08	8.5000	8.5700	7.3000	7.3000	-9.765%	67	449	+8.904%
2026-05-04	8.0900	8.0900	8.0900	8.0900	-18.283%	2	401	-1.731%
2026-04-29	9.9000	9.9000	9.9000	9.9000	+16.608%	1	401	-19.697%
2026-04-27	8.5200	8.5200	8.4900	8.4900	+10.117%	2	400	-6.360%
2026-04-22	7.7100	7.7100	7.7100	7.7100	-4.579%	1	400	+3.113%
2026-04-21	8.0800	8.0800	8.0800	8.0800	+7.020%	1	399	-1.609%
2026-04-20	7.5500	7.5500	7.5500	7.5500	+0.667%	4	399	+5.298%
2026-04-17	7.5000	7.5000	7.5000	7.5000	-31.193%	1	395	+6.000%
2026-04-13	10.9000	10.9000	10.9000	10.9000	-1.802%	1	394	-27.064%
2026-04-09	10.9100	11.1000	10.9100	11.1000	+8.293%	3	393	-28.378%
2026-04-08	10.2500	10.2500	10.2500	10.2500	-15.638%	1	391	-22.439%
2026-03-26	12.3500	12.4000	12.1500	12.1500	+17.391%	81	391	-34.568%
2026-03-25	10.3500	10.3500	10.3500	10.3500	-8.811%	1	351	-23.188%
2026-03-24	11.3500	11.3500	11.3500	11.3500	+36.747%	1	350	-29.956%
2026-03-18	8.3000	8.3000	8.3000	8.3000	-7.263%	1	350	-4.217%
2026-03-05	8.7000	8.9500	8.7000	8.9500	-0.556%	4	349	-11.173%
2026-03-04	9.8700	9.8700	9.0000	9.0000	-17.431%	2	348	-11.667%
2026-03-03	12.2500	12.2500	10.9000	10.9000	-11.884%	12	348	-27.064%
2026-02-27	12.3700	12.3700	12.3700	12.3700	-0.483%	1	342	-35.732%
2026-02-17	12.4300	12.4300	12.4300	12.4300	-28.849%	10	342	-36.042%
2026-02-12	17.4500	17.4700	17.4500	17.4700	+32.852%	10	342	-54.493%
2026-02-10	13.1500	13.1500	13.1500	13.1500	-4.710%	11	342	-39.544%
2026-02-06	13.8000	13.8000	13.8000	13.8000	-14.019%	1	331	-42.391%
2026-02-05	12.8000	16.0500	12.8000	16.0500	+22.426%	13	330	-50.467%
2026-02-04	11.2400	13.1200	11.2400	13.1100	+24.857%	11	325	-39.359%
2026-02-03	10.5000	10.5000	10.5000	10.5000	+16.022%	1	324	-24.286%
2026-02-02	8.8500	9.0500	8.8500	9.0500	+13.409%	2	325	-12.155%
2026-01-30	7.9800	7.9800	7.9800	7.9800	+31.250%	1	324	-0.376%
2026-01-26	6.2500	6.2500	6.0800	6.0800	+9.550%	273	323	+30.757%
2026-01-20	5.5900	5.5900	5.5500	5.5500	+12.348%	2	77	+43.243%
2026-01-12	4.8500	4.9400	4.8500	4.9400	-4.078%	2	76	+60.931%
2026-01-08	5.1500	5.1500	5.1500	5.1500	+7.292%	2	75	+54.369%
2026-01-05	4.9200	4.9200	4.8000	4.8000	-15.493%	2	74	+65.625%
2025-12-04	5.4900	5.8700	5.4900	5.6800	-16.471%	8	74	+39.965%
2025-11-26	6.8000	6.8000	6.8000	6.8000	-13.924%	6	73	+16.912%
2025-11-19	7.9000	7.9000	7.9000	7.9000	+32.773%	1	73	+0.633%
2025-11-13	5.6000	5.9500	5.6000	5.9500	+23.958%	6	72	+33.613%
2025-10-17	4.8200	4.8200	4.8000	4.8000	-4.192%	64	70	+65.625%
2025-10-14	5.0100	5.0100	5.0100	5.0100	+61.613%	30	134	+58.683%
2025-10-09	3.0600	3.1000	3.0600	3.1000	-4.615%	2	164	+156.452%
2025-10-07	6.2900	6.2900	3.2500	3.2500	+6.209%	2	164	+144.615%
2025-10-06	3.0600	3.0600	3.0600	3.0600	+13.333%	35	164	+159.804%
2025-10-03	2.7400	2.7400	2.7000	2.7000	-24.157%	2	168	+194.444%
2025-09-24	3.5300	3.5600	3.5300	3.5600	-20.358%	2	168	+123.315%
2025-09-12	3.3700	4.4700	3.3700	4.4700	+13.452%	4	170	+77.852%
2025-08-25	3.9400	3.9400	3.9400	3.9400	+3.141%	48	170	+101.777%
2025-08-13	3.8200	3.8200	3.8200	3.8200	-7.952%	49	122	+108.115%
2025-08-11	4.1500	4.1500	4.1500	4.1500	-7.778%	1	73	+91.566%
2025-08-08	4.4900	4.5700	4.4900	4.5000	+3.448%	3	74	+76.667%
2025-07-11	4.3500	4.3500	4.3500	4.3500	-8.421%	2	74	+82.759%
2025-07-08	4.8000	4.8000	4.7500	4.7500	-10.377%	2	72	+67.368%
2025-07-02	5.3000	5.3000	5.3000	5.3000	-14.516%	1	71	+50.000%
2025-06-20	6.2000	6.2000	6.2000	6.2000	-23.926%	20	74	+28.226%
2025-06-04	8.1500	8.1500	8.1500	8.1500	-9.142%	2	76	-2.454%
2025-06-02	8.9700	8.9700	8.9700	8.9700	-1.967%	1	76	-11.371%
2025-05-28	9.1500	9.1500	9.1500	9.1500	+8.028%	1	76	-13.115%
2025-05-27	8.4700	8.4700	8.4700	8.4700	+0.237%	1	77	-6.139%
2025-05-22	8.4000	8.4500	8.4000	8.4500	-6.111%	18	76	-5.917%
2025-05-20	9.0000	9.0000	9.0000	9.0000	-1.099%	2	92	-11.667%
2025-05-16	9.1000	9.1000	9.1000	9.1000	-2.465%	4	92	-12.637%
2025-05-14	9.4200	9.4200	9.1900	9.3300	-2.508%	4	92	-14.791%
2025-05-13	9.5500	9.5700	9.5500	9.5700	-33.954%	31	93	-16.928%
2025-05-09	14.4900	14.4900	14.4900	14.4900	+4.395%	2	65	-45.135%
2025-05-08	14.3200	14.3200	13.8800	13.8800	-8.564%	3	65	-42.723%
2025-05-05	15.1800	15.1800	15.1800	15.1800	+1.065%	2	63	-47.628%
2025-05-01	15.1700	15.1700	15.0200	15.0200	-4.635%	4	65	-47.071%
2025-04-30	15.7500	15.7500	15.7500	15.7500	+2.606%	2	69	-49.524%
2025-04-29	15.4500	15.4500	15.3500	15.3500	+1.053%	8	71	-48.208%
2025-04-25	15.1300	15.1900	15.1300	15.1900	-15.611%	10	71	-47.663%
2025-04-22	18.1500	18.1500	18.0000	18.0000	-9.228%	6	76	-55.833%
2025-04-17	19.8300	19.8300	19.8300	19.8300	+0.405%	2	73	-59.909%
2025-04-15	20.9000	20.9000	19.7500	19.7500	-5.728%	3	73	-59.747%
2025-04-11	20.9500	20.9500	20.9500	20.9500	+6.779%	2	75	-62.053%
2025-04-09	19.6200	19.6200	19.6200	19.6200	-23.059%	2	74	-59.480%
2025-04-04	25.5000	25.5000	25.5000	25.5000	+23.129%	2	76	-68.824%
2025-04-03	20.7100	20.7100	20.7100	20.7100	+10.512%	2	76	-61.613%
2025-03-17	18.7700	18.7700	18.7400	18.7400	-1.627%	10	74	-57.577%
2025-03-14	19.0500	19.0500	19.0500	19.0500	+0.263%	10	64	-58.268%
2025-03-13	19.0000	19.0000	19.0000	19.0000	+26.667%	1	60	-58.158%
2025-03-07	15.0000	15.0000	15.0000	15.0000	-9.639%	2	60	-47.000%
2025-03-04	16.6000	16.6000	16.6000	16.6000	+33.333%	2	59	-52.108%
2025-02-24	12.4500	12.4500	12.4500	12.4500	+9.211%	2	57	-36.145%
2025-02-21	10.3500	11.4000	10.3500	11.4000	+1.786%	14	59	-30.263%
2025-02-11	11.2000	11.2000	11.2000	11.2000	+0.719%	1	57	-29.018%
2025-01-30	11.1200	11.1200	11.1200	11.1200	-2.797%	1	56	-28.507%
2025-01-24	11.4400	11.4400	11.4400	11.4400	-7.593%	2	55	-30.507%
2025-01-17	12.3800	12.3800	12.3800	12.3800	-2.520%	2	56	-35.784%
2025-01-06	12.6500	12.7000	12.6500	12.7000	-9.026%	3	56	-37.402%
2024-12-13	13.3900	13.9600	13.3900	13.9600	+5.838%	6	53	-43.052%
2024-12-12	13.1900	13.1900	13.1900	13.1900	-0.976%	2	53	-39.727%
2024-12-11	13.2200	13.3200	13.2200	13.3200	-6.329%	4	51	-40.315%
2024-12-10	13.8300	14.2200	13.8300	14.2200	+5.333%	5	51	-44.093%
2024-12-09	13.1900	13.5000	13.1900	13.5000	+11.111%	3	51	-41.111%
2024-12-06	12.1500	12.1500	12.1500	12.1500	-14.737%	4	49	-34.568%
2024-11-26	14.2500	14.2500	14.2500	14.2500	+2.224%	1	47	-44.211%
2024-11-25	13.9400	13.9400	13.9400	13.9400	-9.481%	1	46	-42.970%
2024-11-21	15.4000	15.4000	15.4000	15.4000	+7.392%	18	29	-48.377%
2024-11-20	14.3400	14.3400	14.3400	14.3400	-2.780%	2	29	-44.561%
2024-11-19	14.7500	14.7500	14.7500	14.7500	-0.940%	1	27	-46.102%
2024-11-15	14.9000	14.9000	14.8900	14.8900	-3.935%	20	28	-46.608%
2024-11-14	15.7100	15.7100	15.5000	15.5000	+18.683%	7	32	-48.710%
2024-11-13	13.0600	13.0600	13.0600	13.0600	+0.077%	1	35	-39.127%
2024-11-12	13.0500	13.0500	13.0500	13.0500	-2.393%	3	34	-39.080%
2024-11-11	13.3700	13.3700	13.3700	13.3700	-38.950%	1	34	-40.539%
2024-11-05	21.9000	21.9000	21.9000	21.9000	-6.848%	1	34	-63.699%
2024-11-04	23.5300	23.5400	23.3500	23.5100	-1.632%	14	34	-66.185%
2024-10-31	23.2200	23.9000	23.2200	23.9000	+17.734%	3	31	-66.736%
2024-10-30	20.3000	20.3000	20.3000	20.3000	-6.881%	2	28	-60.837%
2024-10-23	21.8000	21.8000	21.8000	21.8000	-0.954%	5	26	-63.532%
2024-10-18	22.0500	22.0500	22.0100	22.0100	-2.351%	20	21	-63.880%
2024-10-14	22.8300	23.2500	22.5400	22.5400	-16.704%	21	11	-64.729%
2024-10-01	27.2100	27.2100	27.0600	27.0600	+5.910%	10	12	-70.621%
2024-09-26	25.5500	25.5500	25.5500	25.5500	-0.777%	1	2	-68.885%
2024-09-23	25.7500	25.7500	25.7500	25.7500	0.000%	1	1	-69.126%