Dark

COIN20270115P110
COIN Jan 15 2027 110.00 Put (COIN270115P00110000)
option OPRA

EOD

Aug 3, 2026

9.58+1.376%(+0.13)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.5800	10.6100	9.5800	9.5800	+1.376%	22	860	0.000%
2026-07-31	9.7200	11.6000	9.4500	9.4500	+16.667%	87	858	+1.376%
2026-07-30	8.4700	8.5000	8.0000	8.1000	-0.613%	220	885	+18.272%
2026-07-29	8.1500	8.1500	8.1500	8.1500	+3.822%	100	900	+17.546%
2026-07-28	7.9000	7.9000	7.8500	7.8500	-10.795%	2	800	+22.038%
2026-07-27	8.8000	8.8000	8.8000	8.8000	-8.333%	1	799	+8.864%
2026-07-23	9.6000	9.6000	9.6000	9.6000	+10.599%	1	798	-0.208%
2026-07-22	8.6800	8.6800	8.6800	8.6800	+11.282%	2	797	+10.369%
2026-07-21	8.7500	8.7500	7.4200	7.8000	-20.000%	4	797	+22.821%
2026-07-20	9.7500	9.7500	9.7500	9.7500	-4.878%	1	796	-1.744%
2026-07-17	10.2500	10.2500	10.2500	10.2500	+6.218%	2	796	-6.537%
2026-07-16	9.2000	9.6500	9.2000	9.6500	-3.500%	5	794	-0.725%
2026-07-14	10.0500	10.0500	10.0000	10.0000	-2.913%	5	796	-4.200%
2026-07-13	10.3000	10.3000	10.3000	10.3000	+2.488%	16	800	-6.990%
2026-07-10	10.0500	10.0500	10.0500	10.0500	-4.286%	1	784	-4.677%
2026-07-09	10.5000	10.5000	10.5000	10.5000	-4.197%	4	784	-8.762%
2026-07-06	10.9600	10.9600	10.9600	10.9600	+6.927%	1	780	-12.591%
2026-07-02	9.6500	10.2500	9.6500	10.2500	-5.963%	6	783	-6.537%
2026-07-01	12.6600	12.6600	10.5400	10.9000	-12.450%	14	783	-12.110%
2026-06-29	12.4500	12.4500	12.4500	12.4500	-6.391%	2	777	-23.052%
2026-06-26	13.1500	13.4000	12.9500	13.3000	-6.928%	14	775	-27.970%
2026-06-25	13.0000	14.2900	13.0000	14.2900	+10.775%	44	768	-32.960%
2026-06-24	12.0000	12.9000	11.7300	12.9000	+26.471%	9	767	-25.736%
2026-06-22	10.0500	10.2000	10.0500	10.2000	-3.318%	2	764	-6.078%
2026-06-18	10.3000	10.5500	10.3000	10.5500	+9.896%	3	769	-9.194%
2026-06-17	9.4000	9.6000	9.4000	9.6000	-6.341%	12	769	-0.208%
2026-06-16	10.1500	10.2500	10.1500	10.2500	+0.985%	2	769	-6.537%
2026-06-15	10.4000	10.4200	10.1500	10.1500	-16.461%	19	770	-5.616%
2026-06-12	11.6500	12.1500	11.5000	12.1500	-7.815%	19	764	-21.152%
2026-06-11	13.2000	13.2000	13.1800	13.1800	+3.780%	9	758	-27.314%
2026-06-10	12.5500	12.7500	12.5500	12.7000	+1.438%	11	754	-24.567%
2026-06-09	12.5000	12.5200	12.5000	12.5200	+1.789%	4	744	-23.482%
2026-06-08	12.8000	12.8000	12.3000	12.3000	-14.702%	3	744	-22.114%
2026-06-05	14.0000	15.0000	14.0000	14.4200	+23.143%	31	743	-33.564%
2026-06-04	11.6500	11.7100	11.6500	11.7100	+0.085%	3	716	-18.190%
2026-06-03	11.0000	11.7000	11.0000	11.7000	+24.468%	2	716	-18.120%
2026-06-01	9.5900	9.5900	9.3000	9.4000	+2.508%	3	714	+1.915%
2026-05-29	9.1700	9.1700	9.1700	9.1700	-8.300%	1	714	+4.471%
2026-05-28	10.0000	10.0000	10.0000	10.0000	0.000%	2	713	-4.200%
2026-05-27	10.0000	10.0000	10.0000	10.0000	+11.732%	3	715	-4.200%
2026-05-19	9.1000	9.1000	8.9000	8.9500	+8.485%	127	712	+7.039%
2026-05-15	8.0000	8.2500	8.0000	8.2500	+11.486%	8	688	+16.121%
2026-05-12	7.4000	7.4000	7.4000	7.4000	-11.377%	10	682	+29.459%
2026-05-08	8.3500	8.3500	8.3500	8.3500	-7.735%	4	676	+14.731%
2026-05-07	9.0000	9.0500	8.7000	9.0500	+1.685%	9	672	+5.856%
2026-05-06	8.9000	8.9000	8.9000	8.9000	0.000%	2	667	+7.640%
2026-05-05	8.1800	9.0000	8.1800	8.9000	+3.248%	57	667	+7.640%
2026-05-04	8.4900	8.6200	8.4800	8.6200	-16.311%	4	642	+11.137%
2026-04-30	10.3000	10.3000	10.3000	10.3000	-9.251%	1	642	-6.990%
2026-04-29	11.0000	11.3500	10.8000	11.3500	+18.848%	30	641	-15.595%
2026-04-27	9.4200	9.7700	9.4200	9.5500	+6.111%	7	626	+0.314%
2026-04-22	8.7700	9.0000	8.7700	9.0000	-3.743%	12	625	+6.444%
2026-04-21	9.2200	9.9000	9.0000	9.3500	+10.390%	16	627	+2.460%
2026-04-20	8.4700	8.4700	8.4700	8.4700	-12.228%	1	627	+13.105%
2026-04-16	9.4500	9.6500	9.4000	9.6500	-8.962%	4	627	-0.725%
2026-04-15	10.5000	10.6000	10.5000	10.6000	-19.269%	2	625	-9.623%
2026-04-10	13.1500	13.1500	13.1300	13.1300	+6.144%	20	623	-27.037%
2026-04-09	13.0000	13.0000	12.3700	12.3700	-6.217%	7	610	-22.555%
2026-04-07	13.1900	13.1900	13.1900	13.1900	-18.024%	1	604	-27.369%
2026-03-30	15.9500	16.2000	15.9500	16.0900	+3.340%	3	603	-40.460%
2026-03-27	15.5700	15.5700	15.5700	15.5700	+22.118%	1	603	-38.471%
2026-03-25	12.3900	12.7500	11.7000	12.7500	+6.250%	6	603	-24.863%
2026-03-24	11.1000	12.0000	11.1000	12.0000	+16.505%	3	603	-20.167%
2026-03-23	10.3000	10.3000	10.3000	10.3000	+0.390%	2	605	-6.990%
2026-03-16	10.0900	10.2600	10.0900	10.2600	-5.785%	4	604	-6.628%
2026-03-13	10.8900	10.8900	10.8900	10.8900	-1.269%	1	604	-12.029%
2026-03-10	10.8100	12.0500	10.8100	11.0300	+2.605%	14	604	-13.146%
2026-03-09	10.7500	10.7500	10.7500	10.7500	-2.273%	10	601	-10.884%
2026-03-06	10.8500	11.0000	10.8500	11.0000	+11.111%	11	591	-12.909%
2026-03-05	10.0000	10.1500	9.7500	9.9000	+4.211%	38	600	-3.232%
2026-03-04	9.7000	9.7000	9.5000	9.5000	-26.698%	3	580	+0.842%
2026-03-03	12.9600	12.9600	12.9600	12.9600	+3.680%	1	579	-26.080%
2026-02-26	12.2000	12.5500	11.8500	12.5000	+4.167%	12	580	-23.360%
2026-02-25	12.6300	12.6300	12.0000	12.0000	-18.534%	5	573	-20.167%
2026-02-24	15.9700	15.9700	14.2800	14.7300	+3.441%	8	573	-34.963%
2026-02-23	14.2400	14.2400	14.2400	14.2400	+10.046%	1	576	-32.725%
2026-02-20	12.9400	12.9400	12.9400	12.9400	-8.809%	20	575	-25.966%
2026-02-19	14.3400	14.3400	14.1900	14.1900	-3.074%	6	575	-32.488%
2026-02-18	14.5000	14.6400	14.5000	14.6400	+4.199%	3	580	-34.563%
2026-02-17	14.0500	14.0500	14.0500	14.0500	-5.894%	1	581	-31.815%
2026-02-13	16.5000	16.5000	14.5400	14.9300	-23.002%	9	590	-35.834%
2026-02-12	18.3200	20.0000	18.3200	19.3900	+16.108%	47	590	-50.593%
2026-02-11	16.9200	17.1000	16.7000	16.7000	+19.286%	78	597	-42.635%
2026-02-10	14.0000	14.0000	14.0000	14.0000	-3.448%	2	595	-31.571%
2026-02-09	14.5000	14.5000	14.5000	14.5000	-7.466%	1	593	-33.931%
2026-02-06	15.8500	15.8500	15.6700	15.6700	-15.979%	11	593	-38.864%
2026-02-05	17.5500	18.6500	17.4500	18.6500	+42.258%	259	603	-48.633%
2026-02-04	13.1100	13.1100	13.1100	13.1100	+29.931%	4	345	-26.926%
2026-02-02	10.1000	10.1100	10.0900	10.0900	+8.495%	18	341	-5.055%
2026-01-30	8.6300	9.3000	8.6300	9.3000	+4.494%	2	335	+3.011%
2026-01-29	7.7000	8.9000	7.7000	8.9000	+18.667%	11	333	+7.640%
2026-01-28	7.4000	7.5000	7.4000	7.5000	+2.881%	4	328	+27.733%
2026-01-27	7.2900	7.2900	7.2900	7.2900	+4.143%	1	327	+31.413%
2026-01-23	6.7000	7.0000	6.7000	7.0000	+9.546%	2	327	+36.857%
2026-01-22	6.3900	6.3900	6.3900	6.3900	-0.312%	2	325	+49.922%
2026-01-20	6.4000	6.4900	6.2500	6.4100	+10.137%	6	323	+49.454%
2026-01-16	5.7000	5.8200	5.6500	5.8200	+3.009%	35	285	+64.605%
2026-01-15	5.5500	5.6500	5.5500	5.6500	+5.607%	28	285	+69.558%
2026-01-14	5.1500	5.3500	5.1500	5.3500	0.000%	17	257	+79.065%
2026-01-13	5.3500	5.3500	5.3500	5.3500	-5.310%	1	240	+79.065%
2026-01-12	5.8500	5.8500	5.4000	5.6500	-2.586%	30	239	+69.558%
2026-01-09	6.0000	6.0000	5.8000	5.8000	+3.571%	11	214	+65.172%
2026-01-08	5.6000	5.6000	5.6000	5.6000	-5.405%	44	203	+71.071%
2026-01-07	6.0000	6.0000	5.9200	5.9200	-4.516%	30	181	+61.824%
2025-12-22	6.1700	6.2000	6.1700	6.2000	-11.429%	40	147	+54.516%
2025-12-15	7.0000	7.0000	7.0000	7.0000	+11.111%	1	147	+36.857%
2025-12-04	6.2800	6.5300	6.2800	6.3000	-13.934%	9	148	+52.063%
2025-11-26	7.3000	7.3600	7.2500	7.3200	-21.036%	8	150	+30.874%
2025-11-21	8.9600	9.7700	8.9600	9.2700	+15.875%	4	150	+3.344%
2025-11-18	8.0000	8.0000	8.0000	8.0000	+12.676%	8	148	+19.750%
2025-11-14	7.1000	7.1000	7.1000	7.1000	+2.158%	22	156	+34.930%
2025-11-13	6.9500	6.9500	6.9500	6.9500	+47.872%	1	135	+37.842%
2025-10-30	4.7000	4.7000	4.7000	4.7000	-14.545%	1	134	+103.830%
2025-10-17	5.5000	5.5000	5.5000	5.5000	+15.304%	1	134	+74.182%
2025-10-14	4.7700	4.7700	4.7700	4.7700	+28.919%	1	133	+100.839%
2025-10-01	3.7000	3.7000	3.7000	3.7000	-6.801%	1	132	+158.919%
2025-09-16	3.9700	3.9700	3.9700	3.9700	-9.773%	1	132	+141.310%
2025-09-03	4.4000	4.4000	4.4000	4.4000	-10.204%	3	132	+117.727%
2025-08-20	4.9500	4.9500	4.9000	4.9000	0.000%	2	132	+95.510%
2025-08-19	4.9000	4.9000	4.9000	4.9000	+5.376%	1	131	+95.510%
2025-08-11	4.6500	4.6500	4.6500	4.6500	+1.528%	2	130	+106.022%
2025-07-21	4.5800	4.5800	4.5800	4.5800	0.000%	1	130	+109.170%
2025-07-16	4.9500	4.9500	4.5800	4.5800	-8.400%	7	131	+109.170%
2025-07-15	5.0000	5.0000	5.0000	5.0000	0.000%	1	138	+91.600%
2025-07-11	5.0000	5.0000	5.0000	5.0000	-0.990%	1	137	+91.600%
2025-07-09	5.1000	5.1000	5.0500	5.0500	-17.484%	2	136	+89.703%
2025-06-25	6.0100	6.1200	6.0100	6.1200	+3.030%	14	135	+56.536%
2025-06-24	6.0000	6.0000	5.9400	5.9400	-11.078%	2	144	+61.279%
2025-06-23	6.6000	6.6800	6.6000	6.6800	-7.862%	2	145	+43.413%
2025-06-18	8.9300	8.9300	7.2500	7.2500	-14.201%	18	144	+32.138%
2025-06-16	8.9300	8.9300	8.4500	8.4500	-10.582%	21	144	+13.373%
2025-06-12	9.4500	9.4500	9.4500	9.4500	+5.000%	1	144	+1.376%
2025-06-11	9.0000	9.0000	9.0000	9.0000	+0.559%	3	145	+6.444%
2025-06-09	8.9500	8.9500	8.9500	8.9500	-4.278%	1	142	+7.039%
2025-06-05	9.3500	9.3500	9.3500	9.3500	+2.747%	1	142	+2.460%
2025-06-04	9.1000	9.1000	9.1000	9.1000	-11.220%	1	142	+5.275%
2025-05-30	10.3100	10.3800	10.2500	10.2500	+0.196%	12	142	-6.537%
2025-05-29	10.2000	10.2300	10.2000	10.2300	+1.791%	2	142	-6.354%
2025-05-28	10.0500	10.0500	10.0500	10.0500	+4.579%	1	141	-4.677%
2025-05-27	9.6100	9.6100	9.6100	9.6100	-4.851%	1	142	-0.312%
2025-05-23	10.1000	10.1000	10.1000	10.1000	+2.538%	10	141	-5.149%
2025-05-21	9.9000	9.9000	9.8500	9.8500	-0.101%	20	141	-2.741%
2025-05-20	10.0500	10.0500	9.8600	9.8600	-1.400%	6	141	-2.840%
2025-05-19	10.0000	10.0000	10.0000	10.0000	-0.695%	2	146	-4.200%
2025-05-16	10.0700	10.0700	10.0700	10.0700	-3.820%	2	145	-4.866%
2025-05-15	10.4700	10.4700	10.4700	10.4700	+4.283%	1	145	-8.500%
2025-05-14	10.0400	10.0400	10.0400	10.0400	-9.955%	1	145	-4.582%
2025-05-13	12.0000	12.0000	11.1500	11.1500	-23.103%	9	145	-14.081%
2025-05-12	14.6000	14.6000	14.5000	14.5000	-11.206%	2	144	-33.931%
2025-05-09	15.0000	16.3300	15.0000	16.3300	+11.088%	122	145	-41.335%
2025-05-08	15.5900	15.5900	14.7000	14.7000	-15.274%	7	101	-34.830%
2025-05-06	17.3500	17.3500	17.3500	17.3500	+4.204%	1	100	-44.784%
2025-05-01	16.5500	16.6500	16.5500	16.6500	-4.857%	3	100	-42.462%
2025-04-30	17.3500	17.5000	17.3500	17.5000	+4.105%	2	97	-45.257%
2025-04-28	16.8100	16.8100	16.8100	16.8100	+0.358%	1	96	-43.010%
2025-04-25	16.7500	16.7500	16.7500	16.7500	-20.616%	2	96	-42.806%
2025-04-17	21.1000	21.1000	21.1000	21.1000	0.000%	1	96	-54.597%
2025-04-16	21.1000	21.1000	21.1000	21.1000	-2.540%	5	96	-54.597%
2025-04-15	21.6500	21.6500	21.6500	21.6500	-13.400%	1	91	-55.751%
2025-04-08	25.0000	25.0000	25.0000	25.0000	-3.846%	1	91	-61.680%
2025-04-07	26.0000	26.0000	26.0000	26.0000	+33.333%	1	91	-63.154%
2025-03-28	19.5000	19.5000	19.5000	19.5000	-7.363%	2	91	-50.872%
2025-03-11	21.0500	21.0500	21.0500	21.0500	+24.189%	6	90	-54.489%
2025-03-07	16.9500	16.9500	16.9500	16.9500	+2.852%	20	84	-43.481%
2025-03-05	16.4800	16.4800	16.4800	16.4800	-9.945%	1	74	-41.869%
2025-03-04	18.3000	18.3000	18.3000	18.3000	+16.933%	1	74	-47.650%
2025-02-25	15.0500	15.6500	15.0500	15.6500	+41.629%	2	74	-38.786%
2025-02-21	11.0500	11.0500	11.0500	11.0500	-3.913%	6	74	-13.303%
2025-02-18	11.5000	11.5000	11.5000	11.5000	-9.091%	1	71	-16.696%
2025-02-11	12.6500	12.6500	12.6500	12.6500	+1.119%	1	70	-24.269%
2025-02-10	12.5100	12.5100	12.5100	12.5100	+0.887%	10	70	-23.421%
2025-01-31	12.7000	12.7000	12.4000	12.4000	-1.743%	4	70	-22.742%
2025-01-30	12.6200	12.6200	12.6200	12.6200	-10.306%	1	70	-24.089%
2025-01-27	13.7500	14.6400	13.7500	14.0700	+8.817%	5	70	-31.912%
2025-01-24	12.6200	12.9300	12.6200	12.9300	-2.415%	8	67	-25.909%
2025-01-22	13.2500	13.2500	13.2500	13.2500	-0.749%	1	67	-27.698%
2025-01-21	14.0500	14.4500	13.3500	13.3500	-2.838%	9	67	-28.240%
2025-01-17	13.4400	13.7400	13.4400	13.7400	-8.704%	98	26	-30.277%
2025-01-07	15.0500	15.0500	15.0500	15.0500	-1.311%	1	26	-36.346%
2025-01-03	15.2500	15.2500	15.2500	15.2500	-9.226%	2	25	-37.180%
2024-12-30	16.8000	16.8000	16.8000	16.8000	+20.000%	1	25	-42.976%
2024-12-17	14.0000	14.0000	14.0000	14.0000	-1.823%	1	24	-31.571%
2024-12-16	14.1700	14.5000	14.0200	14.2600	-1.587%	10	14	-32.819%
2024-12-11	14.4900	14.4900	14.4900	14.4900	-4.608%	3	14	-33.885%
2024-12-10	15.1700	15.1900	15.1700	15.1900	+0.930%	4	14	-36.932%
2024-12-02	15.0500	15.0500	15.0500	15.0500	-4.626%	1	14	-36.346%
2024-11-27	15.7200	15.7800	15.7200	15.7800	-2.653%	10	24	-39.290%
2024-11-26	16.2100	16.2100	16.2100	16.2100	-3.512%	1	24	-40.901%
2024-11-21	16.7000	16.8200	16.5800	16.8000	+10.818%	23	47	-42.976%
2024-11-12	16.3300	16.3300	15.1000	15.1600	-13.371%	33	47	-36.807%
2024-11-07	17.5000	17.5000	17.5000	17.5000	-7.895%	1	14	-45.257%
2024-11-06	19.0000	19.0000	19.0000	19.0000	-26.698%	1	14	-49.579%
2024-11-04	25.8000	25.9500	25.7800	25.9200	+6.186%	7	13	-63.040%
2024-10-16	24.6200	24.6200	24.4100	24.4100	-0.327%	11	6	-60.754%
2024-10-14	24.4900	24.4900	24.4900	24.4900	-12.379%	10	13	-60.882%
2024-10-07	27.9500	27.9500	27.9500	27.9500	-5.254%	1	3	-65.725%
2024-10-03	29.5000	29.5000	29.5000	29.5000	+4.796%	1	2	-67.525%
2024-09-26	28.1500	28.1500	28.1500	28.1500	+0.036%	1	1	-65.968%
2024-09-25	28.1400	28.1400	28.1400	28.1400	0.000%	1	1	-65.956%