Dark

COIN20270115P125
COIN Jan 15 2027 125.00 Put (COIN270115P00125000)
option OPRA

EOD

Aug 3, 2026

14.95-3.859%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.4600	16.4600	14.9500	14.9500	-3.859%	2	1,193	0.000%
2026-07-31	15.6200	17.6000	14.8000	15.5500	+22.925%	45	1,194	-3.859%
2026-07-30	13.7500	13.7500	12.6500	12.6500	-9.643%	50	1,180	+18.182%
2026-07-29	12.0000	14.0000	12.0000	14.0000	+10.236%	3	1,170	+6.786%
2026-07-28	12.1500	12.7000	12.1500	12.7000	+0.794%	29	1,169	+17.717%
2026-07-27	13.0000	13.0000	12.4000	12.6000	-12.195%	15	1,179	+18.651%
2026-07-24	14.7500	14.7500	14.3000	14.3500	-2.381%	16	1,187	+4.181%
2026-07-23	14.7000	14.7000	14.7000	14.7000	+16.667%	1	1,189	+1.701%
2026-07-22	12.6000	12.6000	12.6000	12.6000	+6.961%	1	1,189	+18.651%
2026-07-21	12.8000	12.8000	11.5000	11.7800	-20.940%	9	1,189	+26.910%
2026-07-20	15.9500	15.9500	14.7500	14.9000	+3.833%	117	1,191	+0.336%
2026-07-15	14.5000	14.5000	14.2500	14.3500	-11.420%	17	1,112	+4.181%
2026-07-13	15.1000	16.2000	15.1000	16.2000	+4.180%	2	1,101	-7.716%
2026-07-10	15.6500	15.6500	15.5000	15.5500	0.000%	15	1,101	-3.859%
2026-07-09	16.2000	16.2000	15.5000	15.5500	-0.955%	113	1,093	-3.859%
2026-07-02	14.9000	15.7000	14.9000	15.7000	-1.567%	14	1,046	-4.777%
2026-07-01	18.8800	18.8800	15.6900	15.9500	-19.363%	13	1,046	-6.270%
2026-06-30	19.0500	19.7800	19.0500	19.7800	+6.631%	6	1,040	-24.419%
2026-06-29	18.5500	18.5500	18.5500	18.5500	-3.636%	1	1,037	-19.407%
2026-06-26	19.6500	19.6500	18.9500	19.2500	-3.750%	13	1,036	-22.338%
2026-06-25	20.0000	20.0000	20.0000	20.0000	+7.527%	1	1,032	-25.250%
2026-06-24	17.2500	18.9500	17.2300	18.6000	+18.095%	16	1,031	-19.624%
2026-06-23	15.7500	15.7500	15.7500	15.7500	+6.061%	2	1,022	-5.079%
2026-06-22	14.8000	14.8500	14.8000	14.8500	-1.000%	2	1,020	+0.673%
2026-06-18	14.9500	15.8000	14.9500	15.0000	+7.527%	23	1,010	-0.333%
2026-06-17	14.1500	14.1500	13.9300	13.9500	-1.761%	3	1,010	+7.168%
2026-06-15	14.8500	14.8500	14.2000	14.2000	-18.718%	11	1,010	+5.282%
2026-06-12	17.4500	17.7500	16.7500	17.4700	-3.853%	139	1,010	-14.425%
2026-06-11	18.8500	19.2500	18.1700	18.1700	-3.505%	35	1,055	-17.722%
2026-06-10	18.3400	18.8300	18.3000	18.8300	-0.686%	5	1,064	-20.605%
2026-06-09	18.3300	20.1000	17.8500	18.9600	+8.966%	26	1,060	-21.150%
2026-06-08	18.8700	18.8700	17.4000	17.4000	-17.143%	2	1,067	-14.080%
2026-06-05	18.0000	21.0500	18.0000	21.0000	+24.629%	17	1,068	-28.810%
2026-06-03	16.4600	16.8500	16.4200	16.8500	+12.784%	5	1,066	-11.276%
2026-06-02	15.0000	15.0000	14.9400	14.9400	+8.026%	3	1,067	+0.067%
2026-06-01	13.8300	13.8300	13.8300	13.8300	-2.261%	1	1,065	+8.098%
2026-05-27	14.2500	14.2900	14.1500	14.1500	+18.908%	30	1,064	+5.654%
2026-05-21	12.3000	12.3000	11.8000	11.9000	+15.534%	17	1,045	+25.630%
2026-05-14	11.9200	11.9200	10.3000	10.3000	-10.044%	12	1,042	+45.146%
2026-05-13	11.9400	11.9400	11.2400	11.4500	+5.530%	28	1,032	+30.568%
2026-05-12	10.9000	10.9000	10.8500	10.8500	+1.402%	3	1,032	+37.788%
2026-05-11	11.1500	11.1500	10.7000	10.7000	-7.199%	4	1,032	+39.720%
2026-05-08	12.7500	13.5100	11.5300	11.5300	-11.648%	80	1,033	+29.662%
2026-05-07	11.7500	13.0500	11.7500	13.0500	+4.988%	5	1,007	+14.559%
2026-05-06	12.4500	12.4500	12.4300	12.4300	+9.035%	6	1,005	+20.274%
2026-05-05	11.4000	11.4000	11.4000	11.4000	-4.523%	6	1,004	+31.140%
2026-05-04	11.9400	11.9400	11.9400	11.9400	-14.409%	1	998	+25.209%
2026-04-28	13.9500	13.9500	13.9500	13.9500	+4.104%	1	998	+7.168%
2026-04-27	13.0000	13.4000	13.0000	13.4000	-1.180%	3	997	+11.567%
2026-04-23	13.1300	13.5600	13.1300	13.5600	+6.353%	2	996	+10.251%
2026-04-22	12.7500	12.7500	12.7500	12.7500	+10.294%	15	997	+17.255%
2026-04-17	11.6800	11.6800	11.5600	11.5600	-13.860%	4	997	+29.325%
2026-04-16	13.5000	13.5000	13.4200	13.4200	-5.426%	2	994	+11.401%
2026-04-15	14.1900	14.1900	14.1900	14.1900	-5.210%	1	995	+5.356%
2026-04-14	15.4000	15.4000	14.6500	14.9700	-12.965%	6	994	-0.134%
2026-04-13	18.7000	18.7000	17.1000	17.2000	-5.077%	55	995	-13.081%
2026-04-10	19.0000	19.0000	18.1000	18.1200	-2.054%	737	979	-17.494%
2026-04-07	18.5000	18.5000	18.5000	18.5000	+3.468%	1	652	-19.189%
2026-04-06	17.8800	17.8800	17.8800	17.8800	-4.026%	1	651	-16.387%
2026-04-01	18.6300	18.6300	18.6300	18.6300	-7.543%	1	652	-19.753%
2026-03-31	19.6000	20.1500	19.6000	20.1500	-5.973%	4	652	-25.806%
2026-03-30	21.2000	21.5000	21.2000	21.4300	-0.326%	8	650	-30.238%
2026-03-27	21.0500	21.7600	21.0500	21.5000	+13.636%	301	642	-30.465%
2026-03-26	18.8500	19.1600	18.8500	18.9200	+8.114%	60	466	-20.983%
2026-03-25	16.1600	17.5000	15.9500	17.5000	+2.339%	18	463	-14.571%
2026-03-24	13.9600	17.1000	13.9600	17.1000	+23.913%	2	465	-12.573%
2026-03-23	14.2200	14.2200	13.7400	13.8000	+8.661%	17	464	+8.333%
2026-03-17	13.4000	13.4000	12.7000	12.7000	-18.065%	9	461	+17.717%
2026-03-13	15.6500	15.6500	15.5000	15.5000	-1.587%	3	454	-3.548%
2026-03-12	15.7500	15.7500	15.7500	15.7500	+0.639%	3	454	-5.079%
2026-03-11	15.7500	15.7500	15.6500	15.6500	+2.758%	4	454	-4.473%
2026-03-10	15.0500	15.2500	15.0500	15.2300	+0.197%	4	456	-1.838%
2026-03-09	15.3000	15.3000	15.2000	15.2000	+9.353%	5	456	-1.645%
2026-03-04	13.9000	13.9000	13.9000	13.9000	-22.129%	1	456	+7.554%
2026-03-03	17.9000	17.9000	17.8500	17.8500	-1.381%	2	456	-16.246%
2026-02-27	17.2600	18.1000	17.2600	18.1000	+10.771%	4	456	-17.403%
2026-02-26	16.3400	16.3400	16.3400	16.3400	-4.500%	1	460	-8.507%
2026-02-25	18.3000	18.3000	17.1100	17.1100	-19.063%	8	462	-12.624%
2026-02-24	21.5200	21.5200	21.1400	21.1400	+5.174%	3	462	-29.281%
2026-02-23	20.0000	20.1000	20.0000	20.1000	+6.462%	4	462	-25.622%
2026-02-17	20.0300	20.0300	18.8700	18.8800	-5.976%	4	460	-20.816%
2026-02-13	23.4700	23.5000	20.0800	20.0800	-25.353%	9	456	-25.548%
2026-02-12	26.8000	26.9000	26.6000	26.9000	+18.502%	6	456	-44.424%
2026-02-11	22.6500	22.7000	22.6500	22.7000	+16.113%	2	454	-34.141%
2026-02-10	19.5500	19.5500	19.5500	19.5500	-0.560%	1	453	-23.529%
2026-02-09	19.7000	19.7000	19.6600	19.6600	-6.825%	61	452	-23.957%
2026-02-06	24.2500	24.3500	21.0900	21.1000	-20.317%	31	397	-29.147%
2026-02-05	22.1000	26.4800	22.1000	26.4800	+37.845%	3	400	-43.542%
2026-02-04	17.7000	19.2100	17.4000	19.2100	+8.347%	34	398	-22.176%
2026-02-03	15.6900	17.7300	15.6900	17.7300	+20.203%	13	400	-15.680%
2026-02-02	13.7500	14.7500	13.7500	14.7500	+14.519%	14	392	+1.356%
2026-01-30	12.8800	12.8800	12.8800	12.8800	-0.999%	1	379	+16.071%
2026-01-29	11.9000	13.0200	11.9000	13.0100	+21.023%	9	379	+14.912%
2026-01-28	10.6900	10.8100	10.6900	10.7500	+2.381%	8	376	+39.070%
2026-01-27	10.7500	10.7500	10.5000	10.5000	+4.478%	2	373	+42.381%
2026-01-26	10.6900	10.6900	10.0500	10.0500	+2.551%	15	372	+48.756%
2026-01-23	9.7500	9.8700	9.7500	9.8000	+1.554%	13	362	+52.551%
2026-01-21	9.3000	9.6500	9.3000	9.6500	+6.630%	17	355	+54.922%
2026-01-20	9.0500	9.0500	9.0500	9.0500	+9.697%	1	348	+65.193%
2026-01-12	8.2500	8.2500	8.2500	8.2500	-17.500%	5	349	+81.212%
2025-12-31	9.7500	10.0000	9.7000	10.0000	+15.207%	9	339	+49.500%
2025-12-22	8.6800	8.6800	8.6800	8.6800	-14.059%	1	339	+72.235%
2025-12-18	10.1000	10.1000	10.1000	10.1000	+13.739%	5	338	+48.020%
2025-12-11	8.8800	8.8800	8.8800	8.8800	+10.311%	1	337	+68.356%
2025-12-09	8.0500	8.0500	8.0500	8.0500	-13.904%	1	337	+85.714%
2025-12-03	9.3500	9.3500	9.3500	9.3500	-11.626%	1	337	+59.893%
2025-12-01	9.9000	11.0300	9.9000	10.5800	+0.762%	5	336	+41.304%
2025-11-26	10.5000	10.5000	10.5000	10.5000	-6.166%	2	335	+42.381%
2025-11-25	11.4000	11.4000	11.1900	11.1900	-6.750%	6	335	+33.601%
2025-11-20	10.6600	12.0400	10.6600	12.0000	+5.820%	11	334	+24.583%
2025-11-19	11.0900	12.3400	11.0100	11.3400	+5.981%	6	337	+31.834%
2025-11-18	10.6000	10.7000	10.6000	10.7000	+16.178%	2	337	+39.720%
2025-11-14	9.4100	9.4100	9.2100	9.2100	+19.455%	4	337	+62.324%
2025-11-07	7.7100	7.7100	7.7100	7.7100	+35.263%	1	338	+93.904%
2025-10-27	5.7000	5.7000	5.7000	5.7000	-25.000%	1	338	+162.281%
2025-10-22	7.6000	7.6000	7.6000	7.6000	+37.681%	1	338	+96.711%
2025-09-29	5.5200	5.5200	5.5200	5.5200	-14.419%	2	337	+170.833%
2025-09-25	6.4500	6.4500	6.4500	6.4500	+22.857%	1	337	+131.783%
2025-09-22	5.2500	5.2500	5.2500	5.2500	-5.914%	2	337	+184.762%
2025-09-16	5.5800	5.5800	5.5800	5.5800	-16.964%	1	335	+167.921%
2025-08-19	6.7200	6.7200	6.7200	6.7200	-4.000%	1	336	+122.470%
2025-08-08	7.1000	7.2100	7.0000	7.0000	+2.190%	9	336	+113.571%
2025-08-07	6.8500	6.8500	6.8500	6.8500	+8.903%	1	331	+118.248%
2025-07-22	6.2900	6.2900	6.2900	6.2900	-8.841%	1	330	+137.679%
2025-07-14	6.9000	6.9000	6.9000	6.9000	-4.167%	1	331	+116.667%
2025-07-09	7.2000	7.2000	7.2000	7.2000	-9.434%	1	332	+107.639%
2025-06-30	8.2000	8.2000	7.9500	7.9500	-2.574%	51	342	+88.050%
2025-06-25	8.1600	8.1600	8.1600	8.1600	-4.000%	1	291	+83.211%
2025-06-24	8.5000	8.5000	8.5000	8.5000	-37.683%	1	291	+75.882%
2025-05-23	13.5100	13.6400	13.5100	13.6400	+1.791%	4	291	+9.604%
2025-05-20	13.4000	13.4000	13.4000	13.4000	-11.258%	5	291	+11.567%
2025-05-15	15.1000	15.1000	15.1000	15.1000	+7.244%	1	287	-0.993%
2025-05-13	14.4800	14.4800	14.0800	14.0800	-26.205%	2	287	+6.179%
2025-05-12	19.0800	19.0800	19.0800	19.0800	-10.674%	10	288	-21.646%
2025-05-09	21.3500	21.3600	21.3500	21.3600	-0.928%	4	288	-30.009%
2025-05-02	21.5600	21.5600	21.5600	21.5600	-6.261%	2	289	-30.659%
2025-04-30	23.0000	23.0000	23.0000	23.0000	+4.308%	1	290	-35.000%
2025-04-25	22.0500	22.0500	22.0500	22.0500	-25.000%	2	291	-32.200%
2025-04-16	29.4000	29.4000	29.4000	29.4000	+0.582%	1	290	-49.150%
2025-04-15	29.2300	29.2300	29.2300	29.2300	+0.447%	1	291	-48.854%
2025-04-14	28.3800	30.0200	28.3800	29.1000	+3.596%	83	291	-48.625%
2025-04-11	30.8500	31.2500	28.0900	28.0900	-7.841%	58	301	-46.778%
2025-04-10	30.4800	30.4800	30.4800	30.4800	-14.382%	101	308	-50.951%
2025-04-09	35.6000	35.6000	35.6000	35.6000	-1.657%	20	207	-58.006%
2025-04-08	32.8300	36.2000	32.8300	36.2000	+6.627%	19	221	-58.702%
2025-04-07	35.5600	35.5600	33.9500	33.9500	+2.723%	18	238	-55.965%
2025-04-04	33.0500	33.0500	33.0500	33.0500	+40.340%	2	221	-54.766%
2025-03-24	23.5500	23.5500	23.5500	23.5500	-20.439%	15	220	-36.518%
2025-03-10	24.8500	29.6000	24.8500	29.6000	+20.325%	18	234	-49.493%
2025-03-04	24.0000	24.6000	24.0000	24.6000	+10.067%	22	220	-39.228%
2025-03-03	22.3500	22.3500	22.3500	22.3500	+11.750%	4	220	-33.110%
2025-02-27	20.0000	20.0000	20.0000	20.0000	+30.719%	10	216	-25.250%
2025-02-14	15.7100	15.7100	15.3000	15.3000	-9.467%	6	204	-2.288%
2025-02-11	16.9000	16.9000	16.9000	16.9000	+3.112%	1	204	-11.538%
2025-02-10	16.4800	16.4800	16.3900	16.3900	0.000%	4	203	-8.786%
2025-02-07	16.3900	16.3900	16.3900	16.3900	-3.018%	2	207	-8.786%
2025-02-06	16.9000	16.9000	16.9000	16.9000	0.000%	2	208	-11.538%
2025-02-05	16.9000	16.9000	16.9000	16.9000	+0.476%	2	208	-11.538%
2025-02-04	16.8200	16.8200	16.8200	16.8200	-5.133%	1	208	-11.118%
2025-01-28	17.6500	17.7300	17.6500	17.7300	+4.973%	2	207	-15.680%
2025-01-23	16.8900	16.8900	16.8900	16.8900	-1.228%	1	207	-11.486%
2025-01-22	17.7100	17.7100	17.1000	17.1000	-1.498%	2	208	-12.573%
2025-01-21	17.0400	17.3600	17.0400	17.3600	-1.921%	2	207	-13.882%
2025-01-17	17.7000	17.7000	17.7000	17.7000	-11.809%	20	207	-15.537%
2025-01-14	20.0700	20.0700	20.0700	20.0700	+9.973%	1	207	-25.511%
2025-01-06	18.2500	18.2500	18.2500	18.2500	-5.440%	1	207	-18.082%
2025-01-03	19.3000	19.3000	19.3000	19.3000	-10.607%	2	207	-22.539%
2024-12-30	21.5900	21.5900	21.5900	21.5900	+5.833%	1	207	-30.755%
2024-12-20	20.4000	20.4000	20.4000	20.4000	-1.211%	1	206	-26.716%
2024-12-19	20.6500	20.6500	20.6500	20.6500	+12.534%	10	205	-27.603%
2024-12-17	18.3500	18.3500	18.3500	18.3500	-3.421%	1	200	-18.529%
2024-12-13	19.0000	19.0000	19.0000	19.0000	-0.210%	20	201	-21.316%
2024-12-11	19.0400	19.0400	19.0400	19.0400	-2.108%	1	191	-21.481%
2024-12-10	19.8600	19.8600	19.4500	19.4500	0.000%	180	191	-23.136%
2024-12-03	19.4500	19.4500	19.4500	19.4500	-1.319%	1	27	-23.136%
2024-11-29	19.7100	19.7100	19.7100	19.7100	+0.459%	2	28	-24.150%
2024-11-25	19.6200	19.6200	19.6200	19.6200	+4.362%	1	28	-23.802%
2024-11-11	18.8000	18.8000	18.8000	18.8000	-23.265%	10	27	-20.479%
2024-11-06	24.5000	24.5000	24.5000	24.5000	-25.487%	6	17	-38.980%
2024-11-01	32.8800	32.8800	32.8800	32.8800	+1.701%	2	17	-54.532%
2024-10-31	30.9400	32.3300	30.9400	32.3300	+13.478%	3	17	-53.758%
2024-10-29	28.4900	28.4900	28.4900	28.4900	-2.432%	4	15	-47.525%
2024-10-28	29.2000	29.2000	29.2000	29.2000	-6.260%	5	17	-48.801%
2024-10-14	32.3500	32.3500	31.1500	31.1500	-7.976%	18	17	-52.006%
2024-09-27	33.8500	33.8500	33.8500	33.8500	0.000%	2	1	-55.835%