Dark

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

EOD

Sep 24, 2026

2.05-10.480%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2000	2.2000	2.0500	2.0500	-10.480%	2	603	0.000%
2026-09-23	2.2100	2.2900	2.2100	2.2900	-3.376%	2	603	-10.480%
2026-09-21	2.1700	2.3700	2.1700	2.3700	-24.762%	10	602	-13.502%
2026-09-18	3.5000	3.6000	3.1500	3.1500	-28.082%	18	601	-34.921%
2026-09-17	4.3800	4.3800	4.3800	4.3800	-16.730%	3	617	-53.196%
2026-09-16	4.9100	5.5000	4.9100	5.2600	+10.042%	19	617	-61.027%
2026-09-15	4.0500	4.7800	4.0500	4.7800	+0.632%	6	603	-57.113%
2026-09-10	5.0500	5.0500	4.7500	4.7500	+5.556%	2	600	-56.842%
2026-09-09	4.5000	4.5000	4.5000	4.5000	+19.681%	5	599	-54.444%
2026-09-08	3.7600	3.7600	3.7600	3.7600	-4.810%	1	602	-45.479%
2026-09-04	3.6500	3.9500	3.6500	3.9500	+11.268%	7	601	-48.101%
2026-09-03	4.1200	4.1200	3.4500	3.5500	-24.307%	11	601	-42.254%
2026-09-02	4.6500	4.6900	4.6500	4.6900	+7.078%	2	592	-56.290%
2026-08-31	4.3800	4.3800	4.3800	4.3800	-6.809%	1	591	-53.196%
2026-08-28	4.4000	4.7000	4.4000	4.7000	+16.049%	3	591	-56.383%
2026-08-27	4.2500	4.2500	4.0500	4.0500	-15.449%	10	589	-49.383%
2026-08-26	4.8000	5.0000	4.7900	4.7900	+4.130%	3	590	-57.203%
2026-08-25	4.7800	4.7800	4.6000	4.6000	-9.804%	3	590	-55.435%
2026-08-24	5.0000	5.1000	5.0000	5.1000	-1.923%	32	590	-59.804%
2026-08-21	4.7000	5.4000	4.7000	5.2000	-19.380%	10	588	-60.577%
2026-08-20	6.0800	6.4900	6.0800	6.4500	-16.234%	21	584	-68.217%
2026-08-19	8.2500	8.3000	7.6200	7.7000	-20.207%	31	582	-73.377%
2026-08-18	9.6500	9.6500	9.6500	9.6500	+9.040%	7	573	-78.756%
2026-08-17	8.8500	8.8500	8.8500	8.8500	-6.842%	1	572	-76.836%
2026-08-12	9.8000	9.8500	9.5000	9.5000	-5.941%	43	571	-78.421%
2026-08-11	10.1000	10.1000	10.1000	10.1000	+2.020%	1	542	-79.703%
2026-08-10	10.0200	10.1000	9.9000	9.9000	0.000%	3	541	-79.293%
2026-08-07	9.9300	10.0500	9.8500	9.9000	-12.389%	9	542	-79.293%
2026-08-06	10.8600	11.3000	10.8600	11.3000	+1.802%	68	541	-81.858%
2026-08-05	11.1000	11.1000	11.1000	11.1000	-3.896%	1	479	-81.532%
2026-08-03	11.6000	11.6000	11.5500	11.5500	+1.316%	2	478	-82.251%
2026-07-31	11.8500	13.1500	11.1500	11.4000	+23.913%	15	477	-82.018%
2026-07-30	9.5000	9.5500	9.1500	9.2000	-4.663%	25	473	-77.717%
2026-07-29	9.5500	9.6500	9.5500	9.6500	-5.577%	123	479	-78.756%
2026-07-27	9.5300	10.2200	9.5300	10.2200	-9.156%	49	439	-79.941%
2026-07-24	11.8000	11.8000	11.2500	11.2500	+10.619%	3	435	-81.778%
2026-07-22	10.1700	10.1700	10.1700	10.1700	+3.144%	1	432	-79.843%
2026-07-21	9.8600	9.8600	9.8600	9.8600	-11.570%	1	432	-79.209%
2026-07-20	11.1500	11.1500	11.1500	11.1500	-3.043%	5	431	-81.614%
2026-07-14	11.5000	11.5000	11.5000	11.5000	-3.766%	1	429	-82.174%
2026-07-10	11.9500	11.9500	11.8500	11.9500	+6.222%	20	429	-82.845%
2026-07-06	11.2500	11.2500	11.2500	11.2500	-7.787%	1	429	-81.778%
2026-07-02	12.2000	12.2000	12.1000	12.2000	-3.175%	17	426	-83.197%
2026-07-01	12.4900	12.7000	12.4900	12.6000	-11.268%	11	426	-83.730%
2026-06-29	14.9000	14.9000	14.2000	14.2000	-6.271%	6	422	-85.563%
2026-06-26	15.5000	15.5000	14.7000	15.1500	-0.066%	8	422	-86.469%
2026-06-25	15.3000	15.3000	15.1600	15.1600	+2.088%	12	417	-86.478%
2026-06-24	13.4500	14.8500	13.4500	14.8500	+19.758%	4	407	-86.195%
2026-06-23	12.4500	12.4500	12.4000	12.4000	+7.826%	2	405	-83.468%
2026-06-22	11.5000	11.5000	11.5000	11.5000	+3.604%	1	404	-82.174%
2026-06-15	11.8500	11.9000	11.1000	11.1000	-16.290%	111	403	-81.532%
2026-06-12	13.9200	13.9200	13.2500	13.2600	-9.796%	11	302	-84.540%
2026-06-11	14.8500	15.0000	14.7000	14.7000	-1.475%	23	296	-86.054%
2026-06-10	14.3400	14.9200	14.3400	14.9200	+4.628%	2	275	-86.260%
2026-06-09	14.2600	14.2600	14.2600	14.2600	+2.960%	1	274	-85.624%
2026-06-08	13.8000	13.8500	13.7400	13.8500	-15.187%	4	274	-85.199%
2026-06-05	16.6300	16.6300	16.3300	16.3300	+37.227%	27	276	-87.446%
2026-06-02	11.9000	11.9000	11.9000	11.9000	+20.812%	1	275	-82.773%
2026-05-29	9.8500	9.8500	9.8500	9.8500	-7.944%	3	275	-79.188%
2026-05-28	11.7500	11.7500	10.7000	10.7000	+8.081%	5	278	-80.841%
2026-05-22	9.9000	9.9000	9.9000	9.9000	-1.000%	3	280	-79.293%
2026-05-20	10.0000	10.0000	10.0000	10.0000	+5.374%	1	280	-79.500%
2026-05-19	10.3000	10.3000	9.4900	9.4900	-9.619%	210	196	-78.398%
2026-05-18	10.5000	10.5000	10.5000	10.5000	+24.851%	2	196	-80.476%
2026-05-12	8.4100	8.4100	8.4100	8.4100	+0.119%	3	196	-75.624%
2026-05-11	8.3700	8.4000	8.3700	8.4000	-10.448%	2	199	-75.595%
2026-05-08	9.3800	9.3800	9.3800	9.3800	-5.157%	1	199	-78.145%
2026-05-07	9.8900	9.8900	9.8900	9.8900	-2.176%	2	199	-79.272%
2026-05-06	10.1100	10.1100	10.1100	10.1100	+4.227%	1	201	-79.723%
2026-05-05	9.7000	9.7000	9.7000	9.7000	-23.622%	1	202	-78.866%
2026-04-29	12.6600	12.7000	12.6500	12.7000	+13.901%	3	202	-83.858%
2026-04-28	11.1900	11.2400	11.1500	11.1500	+1.826%	21	200	-81.614%
2026-04-27	10.6200	10.9500	10.6200	10.9500	+9.940%	4	184	-81.279%
2026-04-22	10.1500	10.1500	9.9600	9.9600	-4.598%	2	182	-79.418%
2026-04-21	10.4400	10.4400	10.4400	10.4400	+10.127%	1	180	-80.364%
2026-04-20	9.5600	9.5600	9.4800	9.4800	-0.211%	2	180	-78.376%
2026-04-17	9.5000	9.5000	9.5000	9.5000	-13.636%	3	179	-78.421%
2026-04-16	11.0000	11.0000	11.0000	11.0000	-12.000%	1	179	-81.364%
2026-04-14	12.8000	12.8000	12.5000	12.5000	-11.972%	3	178	-83.600%
2026-04-13	14.2000	14.2000	14.2000	14.2000	-18.625%	1	179	-85.563%
2026-03-27	17.4500	17.4500	17.4500	17.4500	+30.224%	2	178	-88.252%
2026-03-25	13.1500	13.4000	13.1500	13.4000	-2.190%	47	176	-84.701%
2026-03-24	12.2500	13.7000	12.2500	13.7000	+23.423%	2	133	-85.036%
2026-03-23	11.4000	11.4000	11.1000	11.1000	-8.264%	2	132	-81.532%
2026-03-19	12.1000	12.1000	12.1000	12.1000	+11.009%	1	132	-83.058%
2026-03-18	10.9000	10.9000	10.9000	10.9000	+3.810%	1	132	-81.193%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-17.647%	1	131	-80.476%
2026-03-12	12.9500	12.9500	12.7500	12.7500	+5.372%	2	131	-83.922%
2026-03-10	12.0500	12.1000	11.6400	12.1000	+8.520%	10	130	-83.058%
2026-03-05	10.8500	11.3500	10.7800	11.1500	+3.721%	98	129	-81.614%
2026-03-04	11.1000	11.1000	10.7500	10.7500	-26.015%	2	144	-80.930%
2026-03-03	14.5300	14.5300	14.5300	14.5300	+11.769%	1	146	-85.891%
2026-03-02	13.0000	13.0000	13.0000	13.0000	-6.810%	1	146	-84.231%
2026-02-26	13.6000	13.9500	13.6000	13.9500	-0.782%	25	147	-85.305%
2026-02-25	14.0600	14.0600	14.0600	14.0600	-14.736%	2	137	-85.420%
2026-02-24	17.2000	17.2000	16.4900	16.4900	+6.662%	3	137	-87.568%
2026-02-17	17.2500	17.2500	15.4600	15.4600	-5.904%	4	136	-86.740%
2026-02-13	18.3500	18.3500	16.4000	16.4300	-23.794%	16	119	-87.523%
2026-02-12	21.5600	21.5600	21.5600	21.5600	+37.325%	1	119	-90.492%
2026-02-10	15.9500	16.0500	15.7000	15.7000	-8.455%	4	118	-86.943%
2026-02-09	17.1500	17.1500	17.1500	17.1500	-1.153%	1	117	-88.047%
2026-02-06	19.0000	19.0000	17.3500	17.3500	-11.208%	5	116	-88.184%
2026-02-05	19.3000	19.5400	19.3000	19.5400	+18.496%	8	116	-89.509%
2026-02-04	16.4100	16.5200	16.4100	16.4900	+38.107%	11	114	-87.568%
2026-02-02	11.9400	11.9400	11.9400	11.9400	+16.488%	1	113	-82.831%
2026-01-30	10.7500	10.7500	10.2500	10.2500	-1.442%	2	112	-80.000%
2026-01-29	10.0500	10.4000	10.0500	10.4000	+23.369%	87	112	-80.288%
2026-01-28	8.4300	8.4300	8.4300	8.4300	+4.074%	1	98	-75.682%
2026-01-27	8.2500	8.2500	8.1000	8.1000	+27.159%	10	97	-74.691%
2026-01-12	6.3700	6.3700	6.3700	6.3700	-12.380%	2	92	-67.818%
2025-12-24	7.2700	7.2700	7.2700	7.2700	-6.914%	5	93	-71.802%
2025-12-19	7.8100	7.8100	7.8100	7.8100	+1.429%	36	93	-73.752%
2025-12-15	7.6400	7.7000	7.6400	7.7000	+5.479%	2	57	-73.377%
2025-12-04	7.1500	7.3000	7.0800	7.3000	+6.569%	24	58	-71.918%
2025-12-03	6.8500	6.8500	6.8500	6.8500	-33.816%	1	46	-70.073%
2025-11-21	10.9700	10.9700	10.3500	10.3500	-1.429%	4	46	-80.193%
2025-11-20	10.1000	10.6900	10.0000	10.5000	+6.599%	10	45	-80.476%
2025-11-19	10.0000	10.0000	9.8500	9.8500	+40.714%	3	46	-79.188%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-4.110%	2	44	-70.714%
2025-11-07	7.3000	7.3000	7.3000	7.3000	+18.314%	1	43	-71.918%
2025-11-05	6.1700	6.1700	6.1700	6.1700	+11.171%	2	43	-66.775%
2025-11-03	5.5500	5.5500	5.5500	5.5500	+49.596%	5	39	-63.063%
2025-10-03	3.7000	3.7100	3.7000	3.7100	-1.067%	2	39	-44.744%
2025-10-02	3.8500	3.8500	3.6300	3.7500	-10.072%	4	40	-45.333%
2025-09-18	4.1700	4.1700	4.1700	4.1700	-30.500%	1	43	-50.839%
2025-08-20	5.5000	6.0000	5.5000	6.0000	+22.449%	4	44	-65.833%
2025-08-13	4.9000	4.9000	4.9000	4.9000	-3.162%	3	43	-58.163%
2025-07-29	5.0700	5.0700	5.0500	5.0600	+3.265%	32	43	-59.486%
2025-07-25	4.9000	4.9000	4.9000	4.9000	-12.500%	1	74	-58.163%
2025-07-22	5.6000	5.6000	5.6000	5.6000	+12.000%	1	73	-63.393%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-11.348%	1	74	-59.000%
2025-07-15	5.6400	5.6400	5.6400	5.6400	+2.545%	4	74	-63.652%
2025-07-11	5.3000	5.5000	5.3000	5.5000	-0.901%	5	70	-62.727%
2025-07-09	5.6000	5.6000	5.5500	5.5500	-17.778%	2	65	-63.063%
2025-06-25	6.7500	6.7500	6.7500	6.7500	0.000%	9	65	-69.630%
2025-06-24	6.8000	6.8300	6.7500	6.7500	-10.239%	15	64	-69.630%
2025-06-23	7.4500	7.5200	7.4500	7.5200	-21.830%	2	50	-72.739%
2025-06-18	9.6200	9.6200	9.6200	9.6200	-2.037%	1	49	-78.690%
2025-06-16	9.8200	9.8200	9.8200	9.8200	-8.052%	1	49	-79.124%
2025-06-12	10.6800	10.6800	10.6800	10.6800	+6.269%	1	49	-80.805%
2025-06-09	10.0500	10.0500	10.0500	10.0500	-2.899%	2	49	-79.602%
2025-06-06	10.3500	10.3500	10.3500	10.3500	+3.088%	2	49	-80.193%
2025-06-05	10.0400	10.0400	10.0400	10.0400	-8.727%	1	49	-79.582%
2025-06-03	11.0000	11.0000	11.0000	11.0000	-1.961%	3	49	-81.364%
2025-06-02	11.2200	11.2200	11.2200	11.2200	-3.608%	1	52	-81.729%
2025-05-30	11.6400	11.6400	11.6400	11.6400	+4.488%	2	53	-82.388%
2025-05-29	11.1400	11.1400	11.1400	11.1400	+2.768%	1	53	-81.598%
2025-05-20	11.1000	11.1000	10.8400	10.8400	-5.493%	2	53	-81.089%
2025-05-16	11.4700	11.4700	11.4700	11.4700	-0.950%	2	55	-82.127%
2025-05-15	11.5800	11.5800	11.5800	11.5800	+4.230%	1	54	-82.297%
2025-05-14	11.1100	11.1100	11.1100	11.1100	-6.951%	1	55	-81.548%
2025-05-13	12.1100	12.1100	11.9400	11.9400	-33.850%	3	54	-82.831%
2025-05-09	18.0600	18.0600	18.0500	18.0500	+3.736%	16	55	-88.643%
2025-05-08	17.6500	17.6500	17.4000	17.4000	-6.452%	2	56	-88.218%
2025-05-07	18.6000	18.6000	18.6000	18.6000	-2.618%	1	56	-88.978%
2025-05-06	19.1000	19.1000	19.1000	19.1000	+4.658%	1	57	-89.267%
2025-05-02	18.1500	18.2500	18.1500	18.2500	-5.342%	4	56	-88.767%
2025-04-30	19.2800	19.2800	19.2800	19.2800	+5.068%	30	56	-89.367%
2025-04-25	18.3500	18.3500	18.3500	18.3500	-26.008%	2	26	-88.828%
2025-04-16	24.8000	24.8000	24.8000	24.8000	+2.395%	2	25	-91.734%
2025-04-14	24.2200	24.2200	24.2200	24.2200	-22.768%	4	27	-91.536%
2025-04-08	31.3600	31.3600	31.3600	31.3600	+4.533%	3	27	-93.463%
2025-04-07	30.2500	30.2500	30.0000	30.0000	+27.551%	2	24	-93.167%
2025-03-28	23.5200	23.5200	23.5200	23.5200	+20.925%	2	25	-91.284%
2025-03-25	19.4500	19.4500	19.4500	19.4500	-15.435%	6	25	-89.460%
2025-03-14	23.0000	23.0000	23.0000	23.0000	-4.880%	2	20	-91.087%
2025-03-11	24.1800	24.1800	24.1800	24.1800	+13.361%	1	19	-91.522%
2025-03-10	21.3300	21.3300	21.3300	21.3300	+17.521%	1	19	-90.389%
2025-03-06	18.1500	18.1500	18.1500	18.1500	+5.217%	1	19	-88.705%
2025-02-28	17.2500	17.2500	17.2500	17.2500	+43.154%	2	19	-88.116%
2025-02-21	12.0500	12.0500	12.0500	12.0500	-7.308%	4	18	-82.988%
2025-02-20	13.0000	13.0000	13.0000	13.0000	-1.515%	2	16	-84.231%
2025-02-19	13.2000	13.2000	13.2000	13.2000	+0.763%	7	14	-84.470%
2025-02-18	13.1000	13.1000	13.1000	13.1000	0.000%	2	7	-84.351%
2025-02-14	13.1000	13.1000	13.1000	13.1000	-2.239%	2	5	-84.351%
2025-01-31	13.4000	13.4000	13.4000	13.4000	-13.548%	2	5	-84.701%
2024-12-03	15.5000	15.5000	15.5000	15.5000	-3.427%	2	4	-86.774%
2024-11-11	16.0500	16.0500	16.0500	16.0500	-39.865%	1	2	-87.227%
2024-10-23	26.6900	26.6900	26.6900	26.6900	0.000%	1	1	-92.319%