Dark

COIN20270115P120
COIN Jan 15 2027 120.00 Put (COIN270115P00120000)
option OPRA

EOD

Aug 3, 2026

12.75-2.299%(-0.30)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	14.3200	14.3200	12.5000	12.7500	-2.299%	46	1,451	0.000%
2026-07-31	14.7000	15.8000	12.8000	13.0500	+17.568%	201	1,452	-2.299%
2026-07-30	11.4000	11.5000	11.1000	11.1000	-2.802%	62	1,417	+14.865%
2026-07-29	11.3000	11.5500	11.3000	11.4200	+4.771%	122	1,425	+11.646%
2026-07-28	10.9600	10.9600	10.6000	10.9000	-4.386%	7	1,449	+16.972%
2026-07-27	11.2400	11.5400	11.2400	11.4000	-11.969%	4	1,452	+11.842%
2026-07-24	13.7000	13.7000	12.9500	12.9500	+0.232%	4	1,452	-1.544%
2026-07-23	12.3500	12.9200	12.3500	12.9200	+10.711%	3	1,450	-1.316%
2026-07-22	11.1000	11.6700	11.1000	11.6700	+15.545%	4	1,447	+9.254%
2026-07-21	11.2800	11.2800	10.0000	10.1000	-23.658%	16	1,445	+26.238%
2026-07-20	13.2300	13.2300	13.2300	13.2300	+5.418%	1	1,450	-3.628%
2026-07-15	13.0600	13.0600	12.4500	12.5500	-8.992%	35	1,449	+1.594%
2026-07-14	13.7900	13.7900	13.7900	13.7900	-2.544%	1	1,449	-7.542%
2026-07-13	13.8700	14.1500	13.8700	14.1500	+4.044%	100	1,448	-9.894%
2026-07-10	13.5000	13.7000	13.5000	13.6000	-3.546%	25	1,348	-6.250%
2026-07-09	14.1000	14.1000	14.0000	14.1000	+5.460%	16	1,349	-9.574%
2026-07-06	13.6500	13.9800	13.3700	13.3700	-3.466%	3	1,348	-4.637%
2026-07-02	12.9000	13.8500	12.9000	13.8500	-1.773%	86	1,269	-7.942%
2026-07-01	14.1500	14.1500	14.1000	14.1000	-12.422%	10	1,269	-9.574%
2026-06-29	16.3500	17.0000	16.1000	16.1000	-7.736%	6	1,271	-20.807%
2026-06-26	17.5500	17.5500	16.7700	17.4500	-2.186%	10	1,271	-26.934%
2026-06-25	17.0500	17.9000	17.0500	17.8400	+5.251%	22	1,265	-28.531%
2026-06-24	14.6000	17.0000	14.6000	16.9500	+21.071%	20	1,259	-24.779%
2026-06-23	13.9000	14.2000	13.8500	14.0000	+5.660%	9	1,242	-8.929%
2026-06-22	12.7000	13.2500	12.6500	13.2500	-3.636%	16	1,233	-3.774%
2026-06-18	13.5000	13.7800	13.3500	13.7500	+10.442%	28	961	-7.273%
2026-06-17	12.6100	12.6100	12.4500	12.4500	-1.659%	259	961	+2.410%
2026-06-16	12.6600	12.6600	12.6600	12.6600	+0.079%	2	961	+0.711%
2026-06-15	13.3300	13.5000	12.6500	12.6500	-18.545%	494	963	+0.791%
2026-06-12	14.9500	15.6000	14.9500	15.5300	-0.957%	24	620	-17.901%
2026-06-11	16.8000	17.2500	15.6800	15.6800	-2.910%	22	615	-18.686%
2026-06-10	16.1500	16.1500	16.1500	16.1500	-4.438%	1	599	-21.053%
2026-06-09	16.0700	17.2000	16.0700	16.9000	+8.682%	35	598	-24.556%
2026-06-08	16.9300	16.9300	15.5100	15.5500	-15.351%	6	593	-18.006%
2026-06-05	16.1000	18.9000	16.1000	18.3700	+22.548%	19	592	-30.593%
2026-06-04	14.9900	14.9900	14.9900	14.9900	-1.056%	1	581	-14.943%
2026-06-03	14.6000	15.1500	14.6000	15.1500	+18.637%	3	580	-15.842%
2026-06-02	12.7700	12.7700	12.7700	12.7700	+7.311%	1	578	-0.157%
2026-06-01	11.8500	11.9000	11.8500	11.9000	+7.207%	20	577	+7.143%
2026-05-29	11.1500	11.1500	11.1000	11.1000	-11.554%	2	587	+14.865%
2026-05-27	12.6500	12.6500	12.4000	12.5500	+3.719%	31	588	+1.594%
2026-05-26	11.2500	12.1000	11.2500	12.1000	+5.401%	3	567	+5.372%
2026-05-22	11.5000	11.5000	11.4800	11.4800	+6.296%	4	560	+11.063%
2026-05-20	10.7600	10.9000	10.7600	10.8000	-6.494%	102	560	+18.056%
2026-05-19	11.6500	11.6500	11.3500	11.5500	-1.282%	113	484	+10.390%
2026-05-18	12.0000	12.0000	11.7000	11.7000	+9.653%	46	484	+8.974%
2026-05-15	10.6700	10.6700	10.6700	10.6700	+17.253%	2	484	+19.494%
2026-05-14	9.0500	9.1000	9.0500	9.1000	-11.046%	2	484	+40.110%
2026-05-13	10.2300	10.2300	10.2300	10.2300	+7.233%	5	489	+24.633%
2026-05-12	9.5700	9.5700	9.5400	9.5400	-9.143%	4	489	+33.648%
2026-05-08	12.2000	12.2000	10.5000	10.5000	-7.895%	13	489	+21.429%
2026-05-07	11.4000	11.4000	11.4000	11.4000	+2.242%	1	486	+11.842%
2026-05-06	11.2000	11.2000	11.1000	11.1500	+1.734%	7	486	+14.350%
2026-05-05	11.3000	11.3000	10.9600	10.9600	+1.481%	2	484	+16.332%
2026-05-04	11.5500	11.5500	10.8000	10.8000	-15.294%	4	485	+18.056%
2026-04-30	12.7000	12.7500	12.7000	12.7500	-8.929%	2	487	0.000%
2026-04-29	14.0000	14.0000	13.1600	14.0000	+12.000%	7	487	-8.929%
2026-04-28	12.8000	12.8000	12.5000	12.5000	+2.291%	4	491	+2.000%
2026-04-27	12.0700	12.2200	12.0700	12.2200	+1.075%	6	494	+4.337%
2026-04-24	12.0900	12.0900	12.0900	12.0900	+3.510%	1	488	+5.459%
2026-04-23	11.6800	11.6800	11.6800	11.6800	+1.920%	3	487	+9.161%
2026-04-22	11.4600	11.4600	11.4600	11.4600	-6.066%	1	484	+11.257%
2026-04-21	11.0000	12.2000	10.6000	12.2000	+10.909%	10	475	+4.508%
2026-04-17	11.0000	11.0000	11.0000	11.0000	-8.714%	2	475	+15.909%
2026-04-16	12.5000	12.5000	12.0500	12.0500	-10.409%	4	477	+5.809%
2026-04-14	13.8000	14.0000	13.4500	13.4500	-16.975%	23	480	-5.204%
2026-04-09	15.8400	16.2000	15.8400	16.2000	+6.439%	23	497	-21.296%
2026-04-08	14.5000	15.2200	14.4500	15.2200	-9.189%	18	501	-16.229%
2026-04-07	16.7600	16.7600	16.7600	16.7600	+3.970%	1	485	-23.926%
2026-04-06	16.1200	16.1200	16.1200	16.1200	-5.896%	1	484	-20.906%
2026-04-02	16.6300	17.3000	16.6300	17.1300	+4.197%	41	490	-25.569%
2026-04-01	16.4400	16.4400	16.4400	16.4400	-18.209%	1	490	-22.445%
2026-03-30	20.0000	20.1000	20.0000	20.1000	+1.618%	3	490	-36.567%
2026-03-27	18.0000	19.7800	18.0000	19.7800	+14.335%	7	490	-35.541%
2026-03-26	17.2000	17.3100	17.2000	17.3000	+11.613%	8	485	-26.301%
2026-03-24	14.3000	15.9000	14.3000	15.5000	+21.760%	5	486	-17.742%
2026-03-23	12.6000	12.9500	12.6000	12.7300	-5.353%	5	482	+0.157%
2026-03-19	13.4500	13.4500	13.4500	13.4500	+18.502%	2	481	-5.204%
2026-03-17	11.5500	11.8100	11.3500	11.3500	-11.120%	23	479	+12.335%
2026-03-11	14.0000	14.0000	12.7700	12.7700	-4.701%	5	457	-0.157%
2026-03-10	13.1500	13.4000	13.1500	13.4000	-3.249%	2	453	-4.851%
2026-03-06	13.8600	13.8600	13.8500	13.8500	+8.713%	4	453	-7.942%
2026-03-05	12.5000	12.7400	12.5000	12.7400	+7.059%	14	451	+0.078%
2026-03-04	12.5700	12.5700	11.7900	11.9000	-32.000%	10	462	+7.143%
2026-03-03	17.5000	17.5000	17.5000	17.5000	+11.465%	1	463	-27.143%
2026-02-27	15.9900	15.9900	15.7000	15.7000	+2.951%	3	464	-18.790%
2026-02-26	14.9700	15.2500	14.9700	15.2500	+1.329%	2	463	-16.393%
2026-02-25	16.1300	16.3700	15.0500	15.0500	-22.021%	19	474	-15.282%
2026-02-24	19.6600	19.6600	19.3000	19.3000	+4.268%	3	474	-33.938%
2026-02-23	17.2900	18.5100	17.2900	18.5100	+12.182%	11	471	-31.118%
2026-02-20	16.5000	16.5000	16.5000	16.5000	-8.638%	2	460	-22.727%
2026-02-19	18.0600	18.0600	18.0600	18.0600	+2.614%	2	458	-29.402%
2026-02-17	18.1000	18.1000	17.4000	17.6000	-4.762%	17	456	-27.557%
2026-02-13	18.4800	18.4800	18.4800	18.4800	-22.742%	1	446	-31.006%
2026-02-12	23.0000	24.5000	23.0000	23.9200	+13.905%	8	446	-46.697%
2026-02-11	19.6700	21.0000	19.6700	21.0000	+16.667%	56	447	-39.286%
2026-02-10	17.8000	18.0000	17.7500	18.0000	-2.703%	4	412	-29.167%
2026-02-09	18.5000	18.5000	18.5000	18.5000	-3.646%	4	412	-31.081%
2026-02-06	20.9500	21.0000	19.2000	19.2000	-16.522%	13	408	-33.594%
2026-02-05	20.1000	23.0000	20.1000	23.0000	+30.312%	47	402	-44.565%
2026-02-04	17.4500	17.6500	17.3500	17.6500	+15.890%	22	397	-27.762%
2026-02-03	14.2800	15.4500	14.2800	15.2300	+18.521%	13	382	-16.284%
2026-02-02	12.8500	12.9000	12.8500	12.8500	+10.111%	8	379	-0.778%
2026-01-29	11.3500	11.8700	11.3500	11.6700	+25.484%	194	374	+9.254%
2026-01-27	9.3000	9.3000	9.3000	9.3000	+0.541%	2	181	+37.097%
2026-01-26	9.2500	9.2500	9.2500	9.2500	+10.778%	5	179	+37.838%
2026-01-22	8.3500	8.3500	8.3500	8.3500	+25.187%	2	174	+52.695%
2026-01-14	6.6700	6.6700	6.6700	6.6700	-6.452%	5	174	+91.154%
2026-01-12	7.1300	7.1300	7.1300	7.1300	+3.333%	1	179	+78.822%
2026-01-06	6.9000	6.9000	6.9000	6.9000	-15.854%	2	178	+84.783%
2025-12-30	8.1000	8.2500	8.1000	8.2000	+0.122%	17	176	+55.488%
2025-12-24	8.1900	8.1900	8.1900	8.1900	-1.325%	5	161	+55.678%
2025-12-23	8.1900	8.3000	8.1900	8.3000	+13.699%	5	161	+53.614%
2025-12-09	7.3500	7.3500	7.3000	7.3000	-11.515%	2	160	+74.658%
2025-12-05	8.2500	8.2500	8.2500	8.2500	0.000%	1	162	+54.545%
2025-12-04	8.0800	8.2800	8.0800	8.2500	-0.602%	38	163	+54.545%
2025-12-03	8.3000	8.3000	8.3000	8.3000	-8.791%	2	182	+53.614%
2025-12-02	9.1000	9.1000	9.1000	9.1000	-4.712%	5	182	+40.110%
2025-12-01	9.0700	9.7900	9.0700	9.5500	+3.243%	14	182	+33.508%
2025-11-26	9.2500	9.2500	9.2500	9.2500	-7.960%	1	181	+37.838%
2025-11-25	10.2500	10.2500	10.0500	10.0500	-14.395%	8	181	+26.866%
2025-11-21	11.5900	11.7500	11.5900	11.7400	+20.410%	4	181	+8.603%
2025-11-20	9.6500	9.7500	9.6500	9.7500	-11.844%	8	180	+30.769%
2025-11-19	11.1900	11.2600	11.0400	11.0600	+12.284%	6	180	+15.280%
2025-11-18	9.8700	10.0600	9.8500	9.8500	+17.542%	4	178	+29.442%
2025-11-14	9.0000	9.0000	8.3800	8.3800	+7.990%	6	176	+52.148%
2025-11-07	7.7600	7.7600	7.7600	7.7600	+23.175%	1	180	+64.304%
2025-10-17	6.7000	6.7000	6.3000	6.3000	+40.000%	9	181	+102.381%
2025-10-10	4.5000	4.5000	4.5000	4.5000	+24.309%	2	174	+183.333%
2025-10-06	4.3000	4.3000	3.6200	3.6200	-21.475%	2	172	+252.210%
2025-09-18	4.6100	4.6100	4.6100	4.6100	-7.800%	1	171	+176.573%
2025-09-10	5.0000	5.0000	5.0000	5.0000	-13.043%	1	172	+155.000%
2025-08-29	5.7500	5.7500	5.7500	5.7500	+4.545%	2	173	+121.739%
2025-08-28	5.5000	5.5000	5.5000	5.5000	0.000%	1	173	+131.818%
2025-08-18	5.5000	5.5000	5.5000	5.5000	-6.780%	5	173	+131.818%
2025-08-14	5.9000	5.9000	5.9000	5.9000	-9.231%	1	178	+116.102%
2025-08-01	6.2500	6.5000	6.2000	6.5000	+17.329%	32	179	+96.154%
2025-07-29	5.5700	5.5700	5.5400	5.5400	+5.725%	32	211	+130.144%
2025-07-21	5.2400	5.2400	5.2400	5.2400	-14.797%	5	204	+143.321%
2025-07-09	6.2500	6.2500	6.1500	6.1500	-15.753%	2	204	+107.317%
2025-07-03	7.3000	7.3000	7.3000	7.3000	0.000%	1	204	+74.658%
2025-07-02	7.5000	7.5000	7.3000	7.3000	-0.680%	9	204	+74.658%
2025-06-30	7.3500	7.3500	7.3500	7.3500	-1.210%	3	199	+73.469%
2025-06-27	6.8500	7.4400	6.8500	7.4400	+6.286%	6	202	+71.371%
2025-06-26	6.8500	7.1000	6.8100	7.0000	-5.405%	28	202	+82.143%
2025-06-25	7.3000	7.4000	7.3000	7.4000	+0.817%	5	217	+72.297%
2025-06-24	7.9000	7.9000	7.3400	7.3400	-11.566%	19	212	+73.706%
2025-06-23	8.8000	8.8000	8.3000	8.3000	-2.696%	9	229	+53.614%
2025-06-20	8.0000	8.7100	8.0000	8.5300	-6.776%	54	223	+49.472%
2025-06-18	9.1500	9.1500	9.1500	9.1500	-16.132%	6	214	+39.344%
2025-06-16	10.9100	10.9100	10.9100	10.9100	-9.835%	1	214	+16.865%
2025-06-12	12.0000	12.1000	12.0000	12.1000	+5.677%	2	215	+5.372%
2025-06-06	11.4500	11.4500	11.4500	11.4500	+0.615%	2	213	+11.354%
2025-06-05	11.3800	11.3800	11.3800	11.3800	-0.175%	1	214	+12.039%
2025-06-03	11.4000	11.4000	11.4000	11.4000	-9.163%	1	213	+11.842%
2025-06-02	12.5500	12.5500	12.5500	12.5500	-2.789%	1	214	+1.594%
2025-05-30	12.9100	12.9100	12.9100	12.9100	+3.612%	2	215	-1.239%
2025-05-29	12.4600	12.4600	12.4600	12.4600	+0.080%	1	216	+2.327%
2025-05-19	12.4500	12.4500	12.4500	12.4500	-3.861%	10	215	+2.410%
2025-05-15	12.9500	12.9500	12.9500	12.9500	+0.857%	50	205	-1.544%
2025-05-14	12.8500	12.8500	12.8400	12.8400	-2.134%	2	161	-0.701%
2025-05-13	13.7900	14.1000	13.1200	13.1200	-23.721%	20	161	-2.820%
2025-05-12	17.2000	17.2000	17.2000	17.2000	-10.183%	1	145	-25.872%
2025-05-09	18.0500	19.1500	18.0500	19.1500	+4.076%	12	146	-33.420%
2025-05-08	19.5000	19.5000	18.3300	18.4000	-8.685%	10	146	-30.707%
2025-05-05	20.5000	20.6000	20.1500	20.1500	+0.249%	3	149	-36.725%
2025-05-01	20.4100	20.6500	19.8500	20.1000	-5.099%	322	149	-36.567%
2025-04-30	21.8000	21.8000	21.1800	21.1800	+0.379%	31	375	-39.802%
2025-04-28	20.8000	21.1000	20.8000	21.1000	+3.686%	2	404	-39.573%
2025-04-25	20.3500	20.3500	20.3500	20.3500	-13.404%	2	402	-37.346%
2025-04-22	23.5000	23.5000	23.5000	23.5000	-13.284%	2	401	-45.745%
2025-04-16	27.1000	27.1000	27.1000	27.1000	+1.308%	2	403	-52.952%
2025-04-14	26.0100	27.2600	25.9300	26.7500	+3.362%	24	401	-52.336%
2025-04-11	28.6500	28.9200	23.2500	25.8800	-12.744%	280	391	-50.734%
2025-04-10	29.6600	29.6600	29.6600	29.6600	-1.133%	1	271	-57.013%
2025-04-07	32.0000	33.3900	30.0000	30.0000	-2.025%	4	270	-57.500%
2025-04-04	31.5300	32.0000	30.6200	30.6200	+10.382%	68	268	-58.361%
2025-04-03	27.4900	28.2000	27.4900	27.7400	+11.316%	107	270	-54.037%
2025-04-02	26.2500	26.3400	24.9200	24.9200	+20.854%	101	164	-48.836%
2025-03-25	20.6200	20.6200	20.6200	20.6200	-14.083%	1	63	-38.167%
2025-03-13	24.0000	24.0000	24.0000	24.0000	-4.000%	1	63	-46.875%
2025-03-12	25.0000	25.0000	25.0000	25.0000	-1.961%	10	63	-49.000%
2025-03-10	22.0000	25.5000	22.0000	25.5000	+27.820%	12	53	-50.000%
2025-03-06	19.0000	19.9500	19.0000	19.9500	-9.318%	6	47	-36.090%
2025-03-04	22.0000	22.0000	22.0000	22.0000	+7.265%	1	47	-42.045%
2025-03-03	21.0500	21.0500	20.5100	20.5100	+7.947%	2	46	-37.835%
2025-02-28	19.0000	19.0000	19.0000	19.0000	+18.750%	20	44	-32.895%
2025-02-21	16.0000	16.0000	16.0000	16.0000	+5.960%	20	34	-20.313%
2025-02-12	15.1000	15.1000	15.1000	15.1000	-3.514%	5	24	-15.563%
2025-02-11	15.5800	15.6500	15.5800	15.6500	+1.294%	2	19	-18.530%
2025-02-04	15.4500	15.4500	15.4500	15.4500	-11.714%	1	19	-17.476%
2025-01-27	17.5000	17.5000	17.5000	17.5000	+6.707%	5	18	-27.143%
2025-01-17	16.4000	16.4000	16.4000	16.4000	-2.381%	4	21	-22.256%
2025-01-16	16.8000	16.8000	16.8000	16.8000	-14.242%	1	21	-24.107%
2024-12-31	19.5900	19.5900	19.5900	19.5900	+4.759%	5	18	-34.916%
2024-12-18	17.5000	18.7000	17.5000	18.7000	+4.120%	8	18	-31.818%
2024-12-10	18.1200	18.1200	17.9600	17.9600	+0.335%	4	18	-29.009%
2024-12-09	16.8500	17.9000	16.8500	17.9000	-2.452%	4	22	-28.771%
2024-11-25	18.3500	18.3500	18.3500	18.3500	+22.333%	1	23	-30.518%
2024-11-11	15.0000	15.0000	15.0000	15.0000	-26.108%	1	22	-15.000%
2024-11-08	20.3000	20.3000	20.3000	20.3000	-5.493%	2	21	-37.192%
2024-11-07	21.7500	21.7500	21.4800	21.4800	-1.918%	3	20	-40.642%
2024-11-06	23.0000	23.0000	21.9000	21.9000	-24.090%	7	19	-41.781%
2024-11-05	28.8500	28.8500	28.8500	28.8500	-3.318%	1	13	-55.806%
2024-11-04	29.8400	29.8400	29.8200	29.8400	-1.648%	7	13	-57.272%
2024-10-31	30.3400	30.3400	30.3400	30.3400	+7.436%	1	6	-57.976%
2024-10-18	28.2400	28.2400	28.2400	28.2400	-4.755%	2	5	-54.851%
2024-10-16	29.6500	29.6500	29.6500	29.6500	+1.890%	1	6	-56.998%
2024-10-14	29.4000	29.4000	29.1000	29.1000	-10.462%	2	7	-56.186%
2024-10-09	32.5000	32.5000	32.5000	32.5000	-0.307%	1	6	-60.769%
2024-10-07	32.6000	32.6000	32.6000	32.6000	-1.062%	1	6	-60.890%
2024-10-04	32.9500	32.9500	32.9500	32.9500	-5.234%	2	5	-61.305%
2024-10-03	34.7700	34.7700	34.7700	34.7700	+1.076%	1	4	-63.330%
2024-10-02	34.4000	34.4000	34.4000	34.4000	-0.578%	1	5	-62.936%
2024-10-01	34.6000	34.6000	34.6000	34.6000	+2.671%	1	4	-63.150%
2024-09-26	33.7000	33.7000	33.7000	33.7000	+0.178%	1	3	-62.166%
2024-09-25	33.6400	33.6400	33.6400	33.6400	+1.112%	1	4	-62.099%
2024-09-19	34.1000	35.0500	32.8000	33.2700	-4.670%	4	5	-61.677%
2024-09-18	35.0000	35.1100	34.9000	34.9000	-1.273%	3	5	-63.467%
2024-09-17	35.3500	35.3500	35.3500	35.3500	-2.644%	1	2	-63.932%
2024-09-16	36.3100	36.3100	36.3100	36.3100	0.000%	1	1	-64.886%