Dark

COIN20270115P115
COIN Jan 15 2027 115.00 Put (COIN270115P00115000)
option OPRA

EOD

Aug 3, 2026

11.55+1.316%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.6000	11.6000	11.5500	11.5500	+1.316%	2	478	0.000%
2026-07-31	11.8500	13.1500	11.1500	11.4000	+23.913%	15	477	+1.316%
2026-07-30	9.5000	9.5500	9.1500	9.2000	-4.663%	25	473	+25.543%
2026-07-29	9.5500	9.6500	9.5500	9.6500	-5.577%	123	479	+19.689%
2026-07-27	9.5300	10.2200	9.5300	10.2200	-9.156%	49	439	+13.014%
2026-07-24	11.8000	11.8000	11.2500	11.2500	+10.619%	3	435	+2.667%
2026-07-22	10.1700	10.1700	10.1700	10.1700	+3.144%	1	432	+13.569%
2026-07-21	9.8600	9.8600	9.8600	9.8600	-11.570%	1	432	+17.140%
2026-07-20	11.1500	11.1500	11.1500	11.1500	-3.043%	5	431	+3.587%
2026-07-14	11.5000	11.5000	11.5000	11.5000	-3.766%	1	429	+0.435%
2026-07-10	11.9500	11.9500	11.8500	11.9500	+6.222%	20	429	-3.347%
2026-07-06	11.2500	11.2500	11.2500	11.2500	-7.787%	1	429	+2.667%
2026-07-02	12.2000	12.2000	12.1000	12.2000	-3.175%	17	426	-5.328%
2026-07-01	12.4900	12.7000	12.4900	12.6000	-11.268%	11	426	-8.333%
2026-06-29	14.9000	14.9000	14.2000	14.2000	-6.271%	6	422	-18.662%
2026-06-26	15.5000	15.5000	14.7000	15.1500	-0.066%	8	422	-23.762%
2026-06-25	15.3000	15.3000	15.1600	15.1600	+2.088%	12	417	-23.813%
2026-06-24	13.4500	14.8500	13.4500	14.8500	+19.758%	4	407	-22.222%
2026-06-23	12.4500	12.4500	12.4000	12.4000	+7.826%	2	405	-6.855%
2026-06-22	11.5000	11.5000	11.5000	11.5000	+3.604%	1	404	+0.435%
2026-06-15	11.8500	11.9000	11.1000	11.1000	-16.290%	111	403	+4.054%
2026-06-12	13.9200	13.9200	13.2500	13.2600	-9.796%	11	302	-12.896%
2026-06-11	14.8500	15.0000	14.7000	14.7000	-1.475%	23	296	-21.429%
2026-06-10	14.3400	14.9200	14.3400	14.9200	+4.628%	2	275	-22.587%
2026-06-09	14.2600	14.2600	14.2600	14.2600	+2.960%	1	274	-19.004%
2026-06-08	13.8000	13.8500	13.7400	13.8500	-15.187%	4	274	-16.606%
2026-06-05	16.6300	16.6300	16.3300	16.3300	+37.227%	27	276	-29.271%
2026-06-02	11.9000	11.9000	11.9000	11.9000	+20.812%	1	275	-2.941%
2026-05-29	9.8500	9.8500	9.8500	9.8500	-7.944%	3	275	+17.259%
2026-05-28	11.7500	11.7500	10.7000	10.7000	+8.081%	5	278	+7.944%
2026-05-22	9.9000	9.9000	9.9000	9.9000	-1.000%	3	280	+16.667%
2026-05-20	10.0000	10.0000	10.0000	10.0000	+5.374%	1	280	+15.500%
2026-05-19	10.3000	10.3000	9.4900	9.4900	-9.619%	210	196	+21.707%
2026-05-18	10.5000	10.5000	10.5000	10.5000	+24.851%	2	196	+10.000%
2026-05-12	8.4100	8.4100	8.4100	8.4100	+0.119%	3	196	+37.337%
2026-05-11	8.3700	8.4000	8.3700	8.4000	-10.448%	2	199	+37.500%
2026-05-08	9.3800	9.3800	9.3800	9.3800	-5.157%	1	199	+23.134%
2026-05-07	9.8900	9.8900	9.8900	9.8900	-2.176%	2	199	+16.785%
2026-05-06	10.1100	10.1100	10.1100	10.1100	+4.227%	1	201	+14.243%
2026-05-05	9.7000	9.7000	9.7000	9.7000	-23.622%	1	202	+19.072%
2026-04-29	12.6600	12.7000	12.6500	12.7000	+13.901%	3	202	-9.055%
2026-04-28	11.1900	11.2400	11.1500	11.1500	+1.826%	21	200	+3.587%
2026-04-27	10.6200	10.9500	10.6200	10.9500	+9.940%	4	184	+5.479%
2026-04-22	10.1500	10.1500	9.9600	9.9600	-4.598%	2	182	+15.964%
2026-04-21	10.4400	10.4400	10.4400	10.4400	+10.127%	1	180	+10.632%
2026-04-20	9.5600	9.5600	9.4800	9.4800	-0.211%	2	180	+21.835%
2026-04-17	9.5000	9.5000	9.5000	9.5000	-13.636%	3	179	+21.579%
2026-04-16	11.0000	11.0000	11.0000	11.0000	-12.000%	1	179	+5.000%
2026-04-14	12.8000	12.8000	12.5000	12.5000	-11.972%	3	178	-7.600%
2026-04-13	14.2000	14.2000	14.2000	14.2000	-18.625%	1	179	-18.662%
2026-03-27	17.4500	17.4500	17.4500	17.4500	+30.224%	2	178	-33.811%
2026-03-25	13.1500	13.4000	13.1500	13.4000	-2.190%	47	176	-13.806%
2026-03-24	12.2500	13.7000	12.2500	13.7000	+23.423%	2	133	-15.693%
2026-03-23	11.4000	11.4000	11.1000	11.1000	-8.264%	2	132	+4.054%
2026-03-19	12.1000	12.1000	12.1000	12.1000	+11.009%	1	132	-4.545%
2026-03-18	10.9000	10.9000	10.9000	10.9000	+3.810%	1	132	+5.963%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-17.647%	1	131	+10.000%
2026-03-12	12.9500	12.9500	12.7500	12.7500	+5.372%	2	131	-9.412%
2026-03-10	12.0500	12.1000	11.6400	12.1000	+8.520%	10	130	-4.545%
2026-03-05	10.8500	11.3500	10.7800	11.1500	+3.721%	98	129	+3.587%
2026-03-04	11.1000	11.1000	10.7500	10.7500	-26.015%	2	144	+7.442%
2026-03-03	14.5300	14.5300	14.5300	14.5300	+11.769%	1	146	-20.509%
2026-03-02	13.0000	13.0000	13.0000	13.0000	-6.810%	1	146	-11.154%
2026-02-26	13.6000	13.9500	13.6000	13.9500	-0.782%	25	147	-17.204%
2026-02-25	14.0600	14.0600	14.0600	14.0600	-14.736%	2	137	-17.852%
2026-02-24	17.2000	17.2000	16.4900	16.4900	+6.662%	3	137	-29.958%
2026-02-17	17.2500	17.2500	15.4600	15.4600	-5.904%	4	136	-25.291%
2026-02-13	18.3500	18.3500	16.4000	16.4300	-23.794%	16	119	-29.702%
2026-02-12	21.5600	21.5600	21.5600	21.5600	+37.325%	1	119	-46.429%
2026-02-10	15.9500	16.0500	15.7000	15.7000	-8.455%	4	118	-26.433%
2026-02-09	17.1500	17.1500	17.1500	17.1500	-1.153%	1	117	-32.653%
2026-02-06	19.0000	19.0000	17.3500	17.3500	-11.208%	5	116	-33.429%
2026-02-05	19.3000	19.5400	19.3000	19.5400	+18.496%	8	116	-40.890%
2026-02-04	16.4100	16.5200	16.4100	16.4900	+38.107%	11	114	-29.958%
2026-02-02	11.9400	11.9400	11.9400	11.9400	+16.488%	1	113	-3.266%
2026-01-30	10.7500	10.7500	10.2500	10.2500	-1.442%	2	112	+12.683%
2026-01-29	10.0500	10.4000	10.0500	10.4000	+23.369%	87	112	+11.058%
2026-01-28	8.4300	8.4300	8.4300	8.4300	+4.074%	1	98	+37.011%
2026-01-27	8.2500	8.2500	8.1000	8.1000	+27.159%	10	97	+42.593%
2026-01-12	6.3700	6.3700	6.3700	6.3700	-12.380%	2	92	+81.319%
2025-12-24	7.2700	7.2700	7.2700	7.2700	-6.914%	5	93	+58.872%
2025-12-19	7.8100	7.8100	7.8100	7.8100	+1.429%	36	93	+47.887%
2025-12-15	7.6400	7.7000	7.6400	7.7000	+5.479%	2	57	+50.000%
2025-12-04	7.1500	7.3000	7.0800	7.3000	+6.569%	24	58	+58.219%
2025-12-03	6.8500	6.8500	6.8500	6.8500	-33.816%	1	46	+68.613%
2025-11-21	10.9700	10.9700	10.3500	10.3500	-1.429%	4	46	+11.594%
2025-11-20	10.1000	10.6900	10.0000	10.5000	+6.599%	10	45	+10.000%
2025-11-19	10.0000	10.0000	9.8500	9.8500	+40.714%	3	46	+17.259%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-4.110%	2	44	+65.000%
2025-11-07	7.3000	7.3000	7.3000	7.3000	+18.314%	1	43	+58.219%
2025-11-05	6.1700	6.1700	6.1700	6.1700	+11.171%	2	43	+87.196%
2025-11-03	5.5500	5.5500	5.5500	5.5500	+49.596%	5	39	+108.108%
2025-10-03	3.7000	3.7100	3.7000	3.7100	-1.067%	2	39	+211.321%
2025-10-02	3.8500	3.8500	3.6300	3.7500	-10.072%	4	40	+208.000%
2025-09-18	4.1700	4.1700	4.1700	4.1700	-30.500%	1	43	+176.978%
2025-08-20	5.5000	6.0000	5.5000	6.0000	+22.449%	4	44	+92.500%
2025-08-13	4.9000	4.9000	4.9000	4.9000	-3.162%	3	43	+135.714%
2025-07-29	5.0700	5.0700	5.0500	5.0600	+3.265%	32	43	+128.261%
2025-07-25	4.9000	4.9000	4.9000	4.9000	-12.500%	1	74	+135.714%
2025-07-22	5.6000	5.6000	5.6000	5.6000	+12.000%	1	73	+106.250%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-11.348%	1	74	+131.000%
2025-07-15	5.6400	5.6400	5.6400	5.6400	+2.545%	4	74	+104.787%
2025-07-11	5.3000	5.5000	5.3000	5.5000	-0.901%	5	70	+110.000%
2025-07-09	5.6000	5.6000	5.5500	5.5500	-17.778%	2	65	+108.108%
2025-06-25	6.7500	6.7500	6.7500	6.7500	0.000%	9	65	+71.111%
2025-06-24	6.8000	6.8300	6.7500	6.7500	-10.239%	15	64	+71.111%
2025-06-23	7.4500	7.5200	7.4500	7.5200	-21.830%	2	50	+53.590%
2025-06-18	9.6200	9.6200	9.6200	9.6200	-2.037%	1	49	+20.062%
2025-06-16	9.8200	9.8200	9.8200	9.8200	-8.052%	1	49	+17.617%
2025-06-12	10.6800	10.6800	10.6800	10.6800	+6.269%	1	49	+8.146%
2025-06-09	10.0500	10.0500	10.0500	10.0500	-2.899%	2	49	+14.925%
2025-06-06	10.3500	10.3500	10.3500	10.3500	+3.088%	2	49	+11.594%
2025-06-05	10.0400	10.0400	10.0400	10.0400	-8.727%	1	49	+15.040%
2025-06-03	11.0000	11.0000	11.0000	11.0000	-1.961%	3	49	+5.000%
2025-06-02	11.2200	11.2200	11.2200	11.2200	-3.608%	1	52	+2.941%
2025-05-30	11.6400	11.6400	11.6400	11.6400	+4.488%	2	53	-0.773%
2025-05-29	11.1400	11.1400	11.1400	11.1400	+2.768%	1	53	+3.680%
2025-05-20	11.1000	11.1000	10.8400	10.8400	-5.493%	2	53	+6.550%
2025-05-16	11.4700	11.4700	11.4700	11.4700	-0.950%	2	55	+0.697%
2025-05-15	11.5800	11.5800	11.5800	11.5800	+4.230%	1	54	-0.259%
2025-05-14	11.1100	11.1100	11.1100	11.1100	-6.951%	1	55	+3.960%
2025-05-13	12.1100	12.1100	11.9400	11.9400	-33.850%	3	54	-3.266%
2025-05-09	18.0600	18.0600	18.0500	18.0500	+3.736%	16	55	-36.011%
2025-05-08	17.6500	17.6500	17.4000	17.4000	-6.452%	2	56	-33.621%
2025-05-07	18.6000	18.6000	18.6000	18.6000	-2.618%	1	56	-37.903%
2025-05-06	19.1000	19.1000	19.1000	19.1000	+4.658%	1	57	-39.529%
2025-05-02	18.1500	18.2500	18.1500	18.2500	-5.342%	4	56	-36.712%
2025-04-30	19.2800	19.2800	19.2800	19.2800	+5.068%	30	56	-40.093%
2025-04-25	18.3500	18.3500	18.3500	18.3500	-26.008%	2	26	-37.057%
2025-04-16	24.8000	24.8000	24.8000	24.8000	+2.395%	2	25	-53.427%
2025-04-14	24.2200	24.2200	24.2200	24.2200	-22.768%	4	27	-52.312%
2025-04-08	31.3600	31.3600	31.3600	31.3600	+4.533%	3	27	-63.170%
2025-04-07	30.2500	30.2500	30.0000	30.0000	+27.551%	2	24	-61.500%
2025-03-28	23.5200	23.5200	23.5200	23.5200	+20.925%	2	25	-50.893%
2025-03-25	19.4500	19.4500	19.4500	19.4500	-15.435%	6	25	-40.617%
2025-03-14	23.0000	23.0000	23.0000	23.0000	-4.880%	2	20	-49.783%
2025-03-11	24.1800	24.1800	24.1800	24.1800	+13.361%	1	19	-52.233%
2025-03-10	21.3300	21.3300	21.3300	21.3300	+17.521%	1	19	-45.851%
2025-03-06	18.1500	18.1500	18.1500	18.1500	+5.217%	1	19	-36.364%
2025-02-28	17.2500	17.2500	17.2500	17.2500	+43.154%	2	19	-33.043%
2025-02-21	12.0500	12.0500	12.0500	12.0500	-7.308%	4	18	-4.149%
2025-02-20	13.0000	13.0000	13.0000	13.0000	-1.515%	2	16	-11.154%
2025-02-19	13.2000	13.2000	13.2000	13.2000	+0.763%	7	14	-12.500%
2025-02-18	13.1000	13.1000	13.1000	13.1000	0.000%	2	7	-11.832%
2025-02-14	13.1000	13.1000	13.1000	13.1000	-2.239%	2	5	-11.832%
2025-01-31	13.4000	13.4000	13.4000	13.4000	-13.548%	2	5	-13.806%
2024-12-03	15.5000	15.5000	15.5000	15.5000	-3.427%	2	4	-25.484%
2024-11-11	16.0500	16.0500	16.0500	16.0500	-39.865%	1	2	-28.037%
2024-10-23	26.6900	26.6900	26.6900	26.6900	0.000%	1	1	-56.725%