Dark

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

EOD

Sep 24, 2026

1.63-11.892%(-0.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.8000	1.8000	1.6300	1.6300	-11.892%	4	956	0.000%
2026-09-23	1.8200	1.8700	1.8000	1.8500	+2.210%	111	956	-11.892%
2026-09-22	2.0000	2.0000	1.8000	1.8100	+3.429%	8	885	-9.945%
2026-09-21	2.0000	2.0000	1.7500	1.7500	-21.171%	6	888	-6.857%
2026-09-18	2.9400	2.9400	2.1900	2.2200	-36.571%	19	889	-26.577%
2026-09-17	4.0000	4.0000	3.5000	3.5000	-12.281%	5	883	-53.429%
2026-09-16	4.0200	4.0200	3.9900	3.9900	-0.250%	2	884	-59.148%
2026-09-15	3.6500	4.0000	3.6500	4.0000	+28.617%	2	884	-59.250%
2026-09-14	3.1100	3.1100	3.1100	3.1100	-11.898%	9	882	-47.588%
2026-09-09	3.5300	3.5300	3.5300	3.5300	+18.855%	1	882	-53.824%
2026-09-04	3.2000	3.2500	2.9700	2.9700	+2.062%	35	874	-45.118%
2026-09-03	3.3700	3.3700	2.9000	2.9100	-32.326%	8	874	-43.986%
2026-09-02	4.3000	4.3000	4.3000	4.3000	+38.710%	10	880	-62.093%
2026-08-31	3.8000	3.8000	3.1000	3.1000	-22.886%	13	880	-47.419%
2026-08-28	3.7000	4.0200	3.7000	4.0200	+14.857%	9	872	-59.453%
2026-08-27	3.5000	3.5000	3.5000	3.5000	-16.667%	1	871	-53.429%
2026-08-26	4.2000	4.2000	4.2000	4.2000	-5.618%	20	871	-61.190%
2026-08-24	4.2500	4.4500	4.2500	4.4500	-1.111%	3	871	-63.371%
2026-08-21	4.4600	4.5000	4.1700	4.5000	-12.621%	7	872	-63.778%
2026-08-20	5.1500	5.2000	5.0300	5.1500	-19.531%	15	874	-68.350%
2026-08-19	7.1800	7.1800	5.9500	6.4000	-18.471%	30	865	-74.531%
2026-08-18	7.8500	7.8500	7.8500	7.8500	+8.276%	9	871	-79.236%
2026-08-17	7.9000	7.9000	7.2500	7.2500	-5.352%	9	871	-77.517%
2026-08-14	7.8200	7.8200	7.6600	7.6600	-2.296%	7	873	-78.721%
2026-08-13	8.0000	8.0000	7.8400	7.8400	-2.000%	4	874	-79.209%
2026-08-12	8.0000	8.2500	7.9500	8.0000	-6.977%	11	876	-79.625%
2026-08-11	8.4000	8.6000	8.4000	8.6000	+1.415%	2	871	-81.047%
2026-08-10	8.4900	8.4900	8.4800	8.4800	+4.049%	3	872	-80.778%
2026-08-07	8.3500	8.5500	8.1500	8.1500	-15.104%	38	871	-80.000%
2026-08-06	9.4500	9.8000	9.1900	9.6000	+1.587%	23	866	-83.021%
2026-08-05	9.4500	9.4500	9.4500	9.4500	-3.963%	1	861	-82.751%
2026-08-04	9.8000	9.8400	9.8000	9.8400	+2.714%	2	861	-83.435%
2026-08-03	10.5800	10.6100	9.5800	9.5800	+1.376%	22	860	-82.985%
2026-07-31	9.7200	11.6000	9.4500	9.4500	+16.667%	87	858	-82.751%
2026-07-30	8.4700	8.5000	8.0000	8.1000	-0.613%	220	885	-79.877%
2026-07-29	8.1500	8.1500	8.1500	8.1500	+3.822%	100	900	-80.000%
2026-07-28	7.9000	7.9000	7.8500	7.8500	-10.795%	2	800	-79.236%
2026-07-27	8.8000	8.8000	8.8000	8.8000	-8.333%	1	799	-81.477%
2026-07-23	9.6000	9.6000	9.6000	9.6000	+10.599%	1	798	-83.021%
2026-07-22	8.6800	8.6800	8.6800	8.6800	+11.282%	2	797	-81.221%
2026-07-21	8.7500	8.7500	7.4200	7.8000	-20.000%	4	797	-79.103%
2026-07-20	9.7500	9.7500	9.7500	9.7500	-4.878%	1	796	-83.282%
2026-07-17	10.2500	10.2500	10.2500	10.2500	+6.218%	2	796	-84.098%
2026-07-16	9.2000	9.6500	9.2000	9.6500	-3.500%	5	794	-83.109%
2026-07-14	10.0500	10.0500	10.0000	10.0000	-2.913%	5	796	-83.700%
2026-07-13	10.3000	10.3000	10.3000	10.3000	+2.488%	16	800	-84.175%
2026-07-10	10.0500	10.0500	10.0500	10.0500	-4.286%	1	784	-83.781%
2026-07-09	10.5000	10.5000	10.5000	10.5000	-4.197%	4	784	-84.476%
2026-07-06	10.9600	10.9600	10.9600	10.9600	+6.927%	1	780	-85.128%
2026-07-02	9.6500	10.2500	9.6500	10.2500	-5.963%	6	783	-84.098%
2026-07-01	12.6600	12.6600	10.5400	10.9000	-12.450%	14	783	-85.046%
2026-06-29	12.4500	12.4500	12.4500	12.4500	-6.391%	2	777	-86.908%
2026-06-26	13.1500	13.4000	12.9500	13.3000	-6.928%	14	775	-87.744%
2026-06-25	13.0000	14.2900	13.0000	14.2900	+10.775%	44	768	-88.593%
2026-06-24	12.0000	12.9000	11.7300	12.9000	+26.471%	9	767	-87.364%
2026-06-22	10.0500	10.2000	10.0500	10.2000	-3.318%	2	764	-84.020%
2026-06-18	10.3000	10.5500	10.3000	10.5500	+9.896%	3	769	-84.550%
2026-06-17	9.4000	9.6000	9.4000	9.6000	-6.341%	12	769	-83.021%
2026-06-16	10.1500	10.2500	10.1500	10.2500	+0.985%	2	769	-84.098%
2026-06-15	10.4000	10.4200	10.1500	10.1500	-16.461%	19	770	-83.941%
2026-06-12	11.6500	12.1500	11.5000	12.1500	-7.815%	19	764	-86.584%
2026-06-11	13.2000	13.2000	13.1800	13.1800	+3.780%	9	758	-87.633%
2026-06-10	12.5500	12.7500	12.5500	12.7000	+1.438%	11	754	-87.165%
2026-06-09	12.5000	12.5200	12.5000	12.5200	+1.789%	4	744	-86.981%
2026-06-08	12.8000	12.8000	12.3000	12.3000	-14.702%	3	744	-86.748%
2026-06-05	14.0000	15.0000	14.0000	14.4200	+23.143%	31	743	-88.696%
2026-06-04	11.6500	11.7100	11.6500	11.7100	+0.085%	3	716	-86.080%
2026-06-03	11.0000	11.7000	11.0000	11.7000	+24.468%	2	716	-86.068%
2026-06-01	9.5900	9.5900	9.3000	9.4000	+2.508%	3	714	-82.660%
2026-05-29	9.1700	9.1700	9.1700	9.1700	-8.300%	1	714	-82.225%
2026-05-28	10.0000	10.0000	10.0000	10.0000	0.000%	2	713	-83.700%
2026-05-27	10.0000	10.0000	10.0000	10.0000	+11.732%	3	715	-83.700%
2026-05-19	9.1000	9.1000	8.9000	8.9500	+8.485%	127	712	-81.788%
2026-05-15	8.0000	8.2500	8.0000	8.2500	+11.486%	8	688	-80.242%
2026-05-12	7.4000	7.4000	7.4000	7.4000	-11.377%	10	682	-77.973%
2026-05-08	8.3500	8.3500	8.3500	8.3500	-7.735%	4	676	-80.479%
2026-05-07	9.0000	9.0500	8.7000	9.0500	+1.685%	9	672	-81.989%
2026-05-06	8.9000	8.9000	8.9000	8.9000	0.000%	2	667	-81.685%
2026-05-05	8.1800	9.0000	8.1800	8.9000	+3.248%	57	667	-81.685%
2026-05-04	8.4900	8.6200	8.4800	8.6200	-16.311%	4	642	-81.090%
2026-04-30	10.3000	10.3000	10.3000	10.3000	-9.251%	1	642	-84.175%
2026-04-29	11.0000	11.3500	10.8000	11.3500	+18.848%	30	641	-85.639%
2026-04-27	9.4200	9.7700	9.4200	9.5500	+6.111%	7	626	-82.932%
2026-04-22	8.7700	9.0000	8.7700	9.0000	-3.743%	12	625	-81.889%
2026-04-21	9.2200	9.9000	9.0000	9.3500	+10.390%	16	627	-82.567%
2026-04-20	8.4700	8.4700	8.4700	8.4700	-12.228%	1	627	-80.756%
2026-04-16	9.4500	9.6500	9.4000	9.6500	-8.962%	4	627	-83.109%
2026-04-15	10.5000	10.6000	10.5000	10.6000	-19.269%	2	625	-84.623%
2026-04-10	13.1500	13.1500	13.1300	13.1300	+6.144%	20	623	-87.586%
2026-04-09	13.0000	13.0000	12.3700	12.3700	-6.217%	7	610	-86.823%
2026-04-07	13.1900	13.1900	13.1900	13.1900	-18.024%	1	604	-87.642%
2026-03-30	15.9500	16.2000	15.9500	16.0900	+3.340%	3	603	-89.869%
2026-03-27	15.5700	15.5700	15.5700	15.5700	+22.118%	1	603	-89.531%
2026-03-25	12.3900	12.7500	11.7000	12.7500	+6.250%	6	603	-87.216%
2026-03-24	11.1000	12.0000	11.1000	12.0000	+16.505%	3	603	-86.417%
2026-03-23	10.3000	10.3000	10.3000	10.3000	+0.390%	2	605	-84.175%
2026-03-16	10.0900	10.2600	10.0900	10.2600	-5.785%	4	604	-84.113%
2026-03-13	10.8900	10.8900	10.8900	10.8900	-1.269%	1	604	-85.032%
2026-03-10	10.8100	12.0500	10.8100	11.0300	+2.605%	14	604	-85.222%
2026-03-09	10.7500	10.7500	10.7500	10.7500	-2.273%	10	601	-84.837%
2026-03-06	10.8500	11.0000	10.8500	11.0000	+11.111%	11	591	-85.182%
2026-03-05	10.0000	10.1500	9.7500	9.9000	+4.211%	38	600	-83.535%
2026-03-04	9.7000	9.7000	9.5000	9.5000	-26.698%	3	580	-82.842%
2026-03-03	12.9600	12.9600	12.9600	12.9600	+3.680%	1	579	-87.423%
2026-02-26	12.2000	12.5500	11.8500	12.5000	+4.167%	12	580	-86.960%
2026-02-25	12.6300	12.6300	12.0000	12.0000	-18.534%	5	573	-86.417%
2026-02-24	15.9700	15.9700	14.2800	14.7300	+3.441%	8	573	-88.934%
2026-02-23	14.2400	14.2400	14.2400	14.2400	+10.046%	1	576	-88.553%
2026-02-20	12.9400	12.9400	12.9400	12.9400	-8.809%	20	575	-87.403%
2026-02-19	14.3400	14.3400	14.1900	14.1900	-3.074%	6	575	-88.513%
2026-02-18	14.5000	14.6400	14.5000	14.6400	+4.199%	3	580	-88.866%
2026-02-17	14.0500	14.0500	14.0500	14.0500	-5.894%	1	581	-88.399%
2026-02-13	16.5000	16.5000	14.5400	14.9300	-23.002%	9	590	-89.082%
2026-02-12	18.3200	20.0000	18.3200	19.3900	+16.108%	47	590	-91.594%
2026-02-11	16.9200	17.1000	16.7000	16.7000	+19.286%	78	597	-90.240%
2026-02-10	14.0000	14.0000	14.0000	14.0000	-3.448%	2	595	-88.357%
2026-02-09	14.5000	14.5000	14.5000	14.5000	-7.466%	1	593	-88.759%
2026-02-06	15.8500	15.8500	15.6700	15.6700	-15.979%	11	593	-89.598%
2026-02-05	17.5500	18.6500	17.4500	18.6500	+42.258%	259	603	-91.260%
2026-02-04	13.1100	13.1100	13.1100	13.1100	+29.931%	4	345	-87.567%
2026-02-02	10.1000	10.1100	10.0900	10.0900	+8.495%	18	341	-83.845%
2026-01-30	8.6300	9.3000	8.6300	9.3000	+4.494%	2	335	-82.473%
2026-01-29	7.7000	8.9000	7.7000	8.9000	+18.667%	11	333	-81.685%
2026-01-28	7.4000	7.5000	7.4000	7.5000	+2.881%	4	328	-78.267%
2026-01-27	7.2900	7.2900	7.2900	7.2900	+4.143%	1	327	-77.641%
2026-01-23	6.7000	7.0000	6.7000	7.0000	+9.546%	2	327	-76.714%
2026-01-22	6.3900	6.3900	6.3900	6.3900	-0.312%	2	325	-74.491%
2026-01-20	6.4000	6.4900	6.2500	6.4100	+10.137%	6	323	-74.571%
2026-01-16	5.7000	5.8200	5.6500	5.8200	+3.009%	35	285	-71.993%
2026-01-15	5.5500	5.6500	5.5500	5.6500	+5.607%	28	285	-71.150%
2026-01-14	5.1500	5.3500	5.1500	5.3500	0.000%	17	257	-69.533%
2026-01-13	5.3500	5.3500	5.3500	5.3500	-5.310%	1	240	-69.533%
2026-01-12	5.8500	5.8500	5.4000	5.6500	-2.586%	30	239	-71.150%
2026-01-09	6.0000	6.0000	5.8000	5.8000	+3.571%	11	214	-71.897%
2026-01-08	5.6000	5.6000	5.6000	5.6000	-5.405%	44	203	-70.893%
2026-01-07	6.0000	6.0000	5.9200	5.9200	-4.516%	30	181	-72.466%
2025-12-22	6.1700	6.2000	6.1700	6.2000	-11.429%	40	147	-73.710%
2025-12-15	7.0000	7.0000	7.0000	7.0000	+11.111%	1	147	-76.714%
2025-12-04	6.2800	6.5300	6.2800	6.3000	-13.934%	9	148	-74.127%
2025-11-26	7.3000	7.3600	7.2500	7.3200	-21.036%	8	150	-77.732%
2025-11-21	8.9600	9.7700	8.9600	9.2700	+15.875%	4	150	-82.416%
2025-11-18	8.0000	8.0000	8.0000	8.0000	+12.676%	8	148	-79.625%
2025-11-14	7.1000	7.1000	7.1000	7.1000	+2.158%	22	156	-77.042%
2025-11-13	6.9500	6.9500	6.9500	6.9500	+47.872%	1	135	-76.547%
2025-10-30	4.7000	4.7000	4.7000	4.7000	-14.545%	1	134	-65.319%
2025-10-17	5.5000	5.5000	5.5000	5.5000	+15.304%	1	134	-70.364%
2025-10-14	4.7700	4.7700	4.7700	4.7700	+28.919%	1	133	-65.828%
2025-10-01	3.7000	3.7000	3.7000	3.7000	-6.801%	1	132	-55.946%
2025-09-16	3.9700	3.9700	3.9700	3.9700	-9.773%	1	132	-58.942%
2025-09-03	4.4000	4.4000	4.4000	4.4000	-10.204%	3	132	-62.955%
2025-08-20	4.9500	4.9500	4.9000	4.9000	0.000%	2	132	-66.735%
2025-08-19	4.9000	4.9000	4.9000	4.9000	+5.376%	1	131	-66.735%
2025-08-11	4.6500	4.6500	4.6500	4.6500	+1.528%	2	130	-64.946%
2025-07-21	4.5800	4.5800	4.5800	4.5800	0.000%	1	130	-64.410%
2025-07-16	4.9500	4.9500	4.5800	4.5800	-8.400%	7	131	-64.410%
2025-07-15	5.0000	5.0000	5.0000	5.0000	0.000%	1	138	-67.400%
2025-07-11	5.0000	5.0000	5.0000	5.0000	-0.990%	1	137	-67.400%
2025-07-09	5.1000	5.1000	5.0500	5.0500	-17.484%	2	136	-67.723%
2025-06-25	6.0100	6.1200	6.0100	6.1200	+3.030%	14	135	-73.366%
2025-06-24	6.0000	6.0000	5.9400	5.9400	-11.078%	2	144	-72.559%
2025-06-23	6.6000	6.6800	6.6000	6.6800	-7.862%	2	145	-75.599%
2025-06-18	8.9300	8.9300	7.2500	7.2500	-14.201%	18	144	-77.517%
2025-06-16	8.9300	8.9300	8.4500	8.4500	-10.582%	21	144	-80.710%
2025-06-12	9.4500	9.4500	9.4500	9.4500	+5.000%	1	144	-82.751%
2025-06-11	9.0000	9.0000	9.0000	9.0000	+0.559%	3	145	-81.889%
2025-06-09	8.9500	8.9500	8.9500	8.9500	-4.278%	1	142	-81.788%
2025-06-05	9.3500	9.3500	9.3500	9.3500	+2.747%	1	142	-82.567%
2025-06-04	9.1000	9.1000	9.1000	9.1000	-11.220%	1	142	-82.088%
2025-05-30	10.3100	10.3800	10.2500	10.2500	+0.196%	12	142	-84.098%
2025-05-29	10.2000	10.2300	10.2000	10.2300	+1.791%	2	142	-84.066%
2025-05-28	10.0500	10.0500	10.0500	10.0500	+4.579%	1	141	-83.781%
2025-05-27	9.6100	9.6100	9.6100	9.6100	-4.851%	1	142	-83.039%
2025-05-23	10.1000	10.1000	10.1000	10.1000	+2.538%	10	141	-83.861%
2025-05-21	9.9000	9.9000	9.8500	9.8500	-0.101%	20	141	-83.452%
2025-05-20	10.0500	10.0500	9.8600	9.8600	-1.400%	6	141	-83.469%
2025-05-19	10.0000	10.0000	10.0000	10.0000	-0.695%	2	146	-83.700%
2025-05-16	10.0700	10.0700	10.0700	10.0700	-3.820%	2	145	-83.813%
2025-05-15	10.4700	10.4700	10.4700	10.4700	+4.283%	1	145	-84.432%
2025-05-14	10.0400	10.0400	10.0400	10.0400	-9.955%	1	145	-83.765%
2025-05-13	12.0000	12.0000	11.1500	11.1500	-23.103%	9	145	-85.381%
2025-05-12	14.6000	14.6000	14.5000	14.5000	-11.206%	2	144	-88.759%
2025-05-09	15.0000	16.3300	15.0000	16.3300	+11.088%	122	145	-90.018%
2025-05-08	15.5900	15.5900	14.7000	14.7000	-15.274%	7	101	-88.912%
2025-05-06	17.3500	17.3500	17.3500	17.3500	+4.204%	1	100	-90.605%
2025-05-01	16.5500	16.6500	16.5500	16.6500	-4.857%	3	100	-90.210%
2025-04-30	17.3500	17.5000	17.3500	17.5000	+4.105%	2	97	-90.686%
2025-04-28	16.8100	16.8100	16.8100	16.8100	+0.358%	1	96	-90.303%
2025-04-25	16.7500	16.7500	16.7500	16.7500	-20.616%	2	96	-90.269%
2025-04-17	21.1000	21.1000	21.1000	21.1000	0.000%	1	96	-92.275%
2025-04-16	21.1000	21.1000	21.1000	21.1000	-2.540%	5	96	-92.275%
2025-04-15	21.6500	21.6500	21.6500	21.6500	-13.400%	1	91	-92.471%
2025-04-08	25.0000	25.0000	25.0000	25.0000	-3.846%	1	91	-93.480%
2025-04-07	26.0000	26.0000	26.0000	26.0000	+33.333%	1	91	-93.731%
2025-03-28	19.5000	19.5000	19.5000	19.5000	-7.363%	2	91	-91.641%
2025-03-11	21.0500	21.0500	21.0500	21.0500	+24.189%	6	90	-92.257%
2025-03-07	16.9500	16.9500	16.9500	16.9500	+2.852%	20	84	-90.383%
2025-03-05	16.4800	16.4800	16.4800	16.4800	-9.945%	1	74	-90.109%
2025-03-04	18.3000	18.3000	18.3000	18.3000	+16.933%	1	74	-91.093%
2025-02-25	15.0500	15.6500	15.0500	15.6500	+41.629%	2	74	-89.585%
2025-02-21	11.0500	11.0500	11.0500	11.0500	-3.913%	6	74	-85.249%
2025-02-18	11.5000	11.5000	11.5000	11.5000	-9.091%	1	71	-85.826%
2025-02-11	12.6500	12.6500	12.6500	12.6500	+1.119%	1	70	-87.115%
2025-02-10	12.5100	12.5100	12.5100	12.5100	+0.887%	10	70	-86.970%
2025-01-31	12.7000	12.7000	12.4000	12.4000	-1.743%	4	70	-86.855%
2025-01-30	12.6200	12.6200	12.6200	12.6200	-10.306%	1	70	-87.084%
2025-01-27	13.7500	14.6400	13.7500	14.0700	+8.817%	5	70	-88.415%
2025-01-24	12.6200	12.9300	12.6200	12.9300	-2.415%	8	67	-87.394%
2025-01-22	13.2500	13.2500	13.2500	13.2500	-0.749%	1	67	-87.698%
2025-01-21	14.0500	14.4500	13.3500	13.3500	-2.838%	9	67	-87.790%
2025-01-17	13.4400	13.7400	13.4400	13.7400	-8.704%	98	26	-88.137%
2025-01-07	15.0500	15.0500	15.0500	15.0500	-1.311%	1	26	-89.169%
2025-01-03	15.2500	15.2500	15.2500	15.2500	-9.226%	2	25	-89.311%
2024-12-30	16.8000	16.8000	16.8000	16.8000	+20.000%	1	25	-90.298%
2024-12-17	14.0000	14.0000	14.0000	14.0000	-1.823%	1	24	-88.357%
2024-12-16	14.1700	14.5000	14.0200	14.2600	-1.587%	10	14	-88.569%
2024-12-11	14.4900	14.4900	14.4900	14.4900	-4.608%	3	14	-88.751%
2024-12-10	15.1700	15.1900	15.1700	15.1900	+0.930%	4	14	-89.269%
2024-12-02	15.0500	15.0500	15.0500	15.0500	-4.626%	1	14	-89.169%
2024-11-27	15.7200	15.7800	15.7200	15.7800	-2.653%	10	24	-89.670%
2024-11-26	16.2100	16.2100	16.2100	16.2100	-3.512%	1	24	-89.944%
2024-11-21	16.7000	16.8200	16.5800	16.8000	+10.818%	23	47	-90.298%
2024-11-12	16.3300	16.3300	15.1000	15.1600	-13.371%	33	47	-89.248%
2024-11-07	17.5000	17.5000	17.5000	17.5000	-7.895%	1	14	-90.686%
2024-11-06	19.0000	19.0000	19.0000	19.0000	-26.698%	1	14	-91.421%
2024-11-04	25.8000	25.9500	25.7800	25.9200	+6.186%	7	13	-93.711%
2024-10-16	24.6200	24.6200	24.4100	24.4100	-0.327%	11	6	-93.322%
2024-10-14	24.4900	24.4900	24.4900	24.4900	-12.379%	10	13	-93.344%
2024-10-07	27.9500	27.9500	27.9500	27.9500	-5.254%	1	3	-94.168%
2024-10-03	29.5000	29.5000	29.5000	29.5000	+4.796%	1	2	-94.475%
2024-09-26	28.1500	28.1500	28.1500	28.1500	+0.036%	1	1	-94.210%
2024-09-25	28.1400	28.1400	28.1400	28.1400	0.000%	1	1	-94.208%