Dark

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

EOD

Sep 24, 2026

3.20-4.478%(-0.15)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.2000	3.2000	3.2000	3.2000	-4.478%	40	1,455	0.000%
2026-09-23	3.2000	3.3500	3.2000	3.3500	-4.286%	18	1,415	-4.478%
2026-09-22	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,399	-8.571%
2026-09-21	3.3700	3.7000	3.3000	3.7000	-10.843%	24	1,398	-13.514%
2026-09-18	4.8700	4.8700	4.1300	4.1500	-31.967%	11	1,399	-22.892%
2026-09-17	6.5000	6.8500	6.1000	6.1000	-17.232%	31	1,404	-47.541%
2026-09-16	6.7700	7.6000	6.7700	7.3700	+5.286%	11	1,393	-56.581%
2026-09-15	6.0000	7.0000	5.9000	7.0000	+25.224%	14	1,392	-54.286%
2026-09-14	5.6000	5.6000	5.5900	5.5900	-8.511%	6	1,384	-42.755%
2026-09-11	6.1100	6.1100	6.1100	6.1100	-11.833%	1	1,380	-47.627%
2026-09-10	7.3000	7.3000	6.9300	6.9300	+5.000%	9	1,381	-53.824%
2026-09-09	6.6000	6.6000	6.6000	6.6000	+3.937%	1	1,399	-51.515%
2026-09-08	6.3500	6.3500	6.3500	6.3500	+20.265%	1	1,398	-49.606%
2026-09-04	5.2500	5.2800	5.2500	5.2800	+3.529%	2	1,396	-39.394%
2026-09-03	5.1800	5.1800	4.9800	5.1000	-22.727%	11	1,396	-37.255%
2026-09-01	6.5500	6.6000	6.5500	6.6000	+19.349%	4	1,400	-51.515%
2026-08-31	6.3500	6.3500	5.3500	5.5300	-19.855%	9	1,397	-42.134%
2026-08-28	6.1500	7.0500	6.1500	6.9000	+16.949%	52	1,395	-53.623%
2026-08-27	6.0500	6.0500	5.7000	5.9000	-12.593%	39	1,406	-45.763%
2026-08-26	6.8000	7.0100	6.7500	6.7500	-2.174%	73	1,406	-52.593%
2026-08-25	7.0400	7.0400	6.9000	6.9000	-14.498%	15	1,394	-53.623%
2026-08-24	6.9500	8.0700	6.9100	8.0700	+15.286%	32	1,395	-60.347%
2026-08-21	6.9500	7.5000	6.8500	7.0000	-20.455%	51	1,396	-54.286%
2026-08-20	8.9500	8.9500	8.4500	8.8000	-17.448%	78	1,383	-63.636%
2026-08-19	12.4500	12.4500	10.3300	10.6600	-19.242%	38	1,410	-69.981%
2026-08-18	12.8500	13.3000	12.8000	13.2000	+5.600%	15	1,378	-75.758%
2026-08-17	12.6000	12.6000	12.1100	12.5000	0.000%	3	1,375	-74.400%
2026-08-14	12.9500	12.9500	12.3000	12.5000	+4.167%	132	1,375	-74.400%
2026-08-13	12.9000	13.5000	12.0000	12.0000	-8.745%	20	1,369	-73.333%
2026-08-12	13.1000	13.5500	13.1000	13.1500	-5.054%	9	1,372	-75.665%
2026-08-11	13.2000	13.8600	13.2000	13.8500	+0.362%	10	1,370	-76.895%
2026-08-10	13.2000	13.8500	13.2000	13.8000	+2.985%	62	1,363	-76.812%
2026-08-07	13.5000	13.8500	13.2600	13.4000	-11.668%	163	1,323	-76.119%
2026-08-06	15.2500	15.2500	15.1700	15.1700	+1.812%	3	1,197	-78.906%
2026-08-05	14.9000	14.9000	14.9000	14.9000	-0.667%	2	1,195	-78.523%
2026-08-04	16.0000	16.0000	14.6300	15.0000	+0.334%	7	1,195	-78.667%
2026-08-03	16.4600	16.4600	14.9500	14.9500	-3.859%	2	1,193	-78.595%
2026-07-31	15.6200	17.6000	14.8000	15.5500	+22.925%	45	1,194	-79.421%
2026-07-30	13.7500	13.7500	12.6500	12.6500	-9.643%	50	1,180	-74.704%
2026-07-29	12.0000	14.0000	12.0000	14.0000	+10.236%	3	1,170	-77.143%
2026-07-28	12.1500	12.7000	12.1500	12.7000	+0.794%	29	1,169	-74.803%
2026-07-27	13.0000	13.0000	12.4000	12.6000	-12.195%	15	1,179	-74.603%
2026-07-24	14.7500	14.7500	14.3000	14.3500	-2.381%	16	1,187	-77.700%
2026-07-23	14.7000	14.7000	14.7000	14.7000	+16.667%	1	1,189	-78.231%
2026-07-22	12.6000	12.6000	12.6000	12.6000	+6.961%	1	1,189	-74.603%
2026-07-21	12.8000	12.8000	11.5000	11.7800	-20.940%	9	1,189	-72.835%
2026-07-20	15.9500	15.9500	14.7500	14.9000	+3.833%	117	1,191	-78.523%
2026-07-15	14.5000	14.5000	14.2500	14.3500	-11.420%	17	1,112	-77.700%
2026-07-13	15.1000	16.2000	15.1000	16.2000	+4.180%	2	1,101	-80.247%
2026-07-10	15.6500	15.6500	15.5000	15.5500	0.000%	15	1,101	-79.421%
2026-07-09	16.2000	16.2000	15.5000	15.5500	-0.955%	113	1,093	-79.421%
2026-07-02	14.9000	15.7000	14.9000	15.7000	-1.567%	14	1,046	-79.618%
2026-07-01	18.8800	18.8800	15.6900	15.9500	-19.363%	13	1,046	-79.937%
2026-06-30	19.0500	19.7800	19.0500	19.7800	+6.631%	6	1,040	-83.822%
2026-06-29	18.5500	18.5500	18.5500	18.5500	-3.636%	1	1,037	-82.749%
2026-06-26	19.6500	19.6500	18.9500	19.2500	-3.750%	13	1,036	-83.377%
2026-06-25	20.0000	20.0000	20.0000	20.0000	+7.527%	1	1,032	-84.000%
2026-06-24	17.2500	18.9500	17.2300	18.6000	+18.095%	16	1,031	-82.796%
2026-06-23	15.7500	15.7500	15.7500	15.7500	+6.061%	2	1,022	-79.683%
2026-06-22	14.8000	14.8500	14.8000	14.8500	-1.000%	2	1,020	-78.451%
2026-06-18	14.9500	15.8000	14.9500	15.0000	+7.527%	23	1,010	-78.667%
2026-06-17	14.1500	14.1500	13.9300	13.9500	-1.761%	3	1,010	-77.061%
2026-06-15	14.8500	14.8500	14.2000	14.2000	-18.718%	11	1,010	-77.465%
2026-06-12	17.4500	17.7500	16.7500	17.4700	-3.853%	139	1,010	-81.683%
2026-06-11	18.8500	19.2500	18.1700	18.1700	-3.505%	35	1,055	-82.389%
2026-06-10	18.3400	18.8300	18.3000	18.8300	-0.686%	5	1,064	-83.006%
2026-06-09	18.3300	20.1000	17.8500	18.9600	+8.966%	26	1,060	-83.122%
2026-06-08	18.8700	18.8700	17.4000	17.4000	-17.143%	2	1,067	-81.609%
2026-06-05	18.0000	21.0500	18.0000	21.0000	+24.629%	17	1,068	-84.762%
2026-06-03	16.4600	16.8500	16.4200	16.8500	+12.784%	5	1,066	-81.009%
2026-06-02	15.0000	15.0000	14.9400	14.9400	+8.026%	3	1,067	-78.581%
2026-06-01	13.8300	13.8300	13.8300	13.8300	-2.261%	1	1,065	-76.862%
2026-05-27	14.2500	14.2900	14.1500	14.1500	+18.908%	30	1,064	-77.385%
2026-05-21	12.3000	12.3000	11.8000	11.9000	+15.534%	17	1,045	-73.109%
2026-05-14	11.9200	11.9200	10.3000	10.3000	-10.044%	12	1,042	-68.932%
2026-05-13	11.9400	11.9400	11.2400	11.4500	+5.530%	28	1,032	-72.052%
2026-05-12	10.9000	10.9000	10.8500	10.8500	+1.402%	3	1,032	-70.507%
2026-05-11	11.1500	11.1500	10.7000	10.7000	-7.199%	4	1,032	-70.093%
2026-05-08	12.7500	13.5100	11.5300	11.5300	-11.648%	80	1,033	-72.246%
2026-05-07	11.7500	13.0500	11.7500	13.0500	+4.988%	5	1,007	-75.479%
2026-05-06	12.4500	12.4500	12.4300	12.4300	+9.035%	6	1,005	-74.256%
2026-05-05	11.4000	11.4000	11.4000	11.4000	-4.523%	6	1,004	-71.930%
2026-05-04	11.9400	11.9400	11.9400	11.9400	-14.409%	1	998	-73.199%
2026-04-28	13.9500	13.9500	13.9500	13.9500	+4.104%	1	998	-77.061%
2026-04-27	13.0000	13.4000	13.0000	13.4000	-1.180%	3	997	-76.119%
2026-04-23	13.1300	13.5600	13.1300	13.5600	+6.353%	2	996	-76.401%
2026-04-22	12.7500	12.7500	12.7500	12.7500	+10.294%	15	997	-74.902%
2026-04-17	11.6800	11.6800	11.5600	11.5600	-13.860%	4	997	-72.318%
2026-04-16	13.5000	13.5000	13.4200	13.4200	-5.426%	2	994	-76.155%
2026-04-15	14.1900	14.1900	14.1900	14.1900	-5.210%	1	995	-77.449%
2026-04-14	15.4000	15.4000	14.6500	14.9700	-12.965%	6	994	-78.624%
2026-04-13	18.7000	18.7000	17.1000	17.2000	-5.077%	55	995	-81.395%
2026-04-10	19.0000	19.0000	18.1000	18.1200	-2.054%	737	979	-82.340%
2026-04-07	18.5000	18.5000	18.5000	18.5000	+3.468%	1	652	-82.703%
2026-04-06	17.8800	17.8800	17.8800	17.8800	-4.026%	1	651	-82.103%
2026-04-01	18.6300	18.6300	18.6300	18.6300	-7.543%	1	652	-82.823%
2026-03-31	19.6000	20.1500	19.6000	20.1500	-5.973%	4	652	-84.119%
2026-03-30	21.2000	21.5000	21.2000	21.4300	-0.326%	8	650	-85.068%
2026-03-27	21.0500	21.7600	21.0500	21.5000	+13.636%	301	642	-85.116%
2026-03-26	18.8500	19.1600	18.8500	18.9200	+8.114%	60	466	-83.087%
2026-03-25	16.1600	17.5000	15.9500	17.5000	+2.339%	18	463	-81.714%
2026-03-24	13.9600	17.1000	13.9600	17.1000	+23.913%	2	465	-81.287%
2026-03-23	14.2200	14.2200	13.7400	13.8000	+8.661%	17	464	-76.812%
2026-03-17	13.4000	13.4000	12.7000	12.7000	-18.065%	9	461	-74.803%
2026-03-13	15.6500	15.6500	15.5000	15.5000	-1.587%	3	454	-79.355%
2026-03-12	15.7500	15.7500	15.7500	15.7500	+0.639%	3	454	-79.683%
2026-03-11	15.7500	15.7500	15.6500	15.6500	+2.758%	4	454	-79.553%
2026-03-10	15.0500	15.2500	15.0500	15.2300	+0.197%	4	456	-78.989%
2026-03-09	15.3000	15.3000	15.2000	15.2000	+9.353%	5	456	-78.947%
2026-03-04	13.9000	13.9000	13.9000	13.9000	-22.129%	1	456	-76.978%
2026-03-03	17.9000	17.9000	17.8500	17.8500	-1.381%	2	456	-82.073%
2026-02-27	17.2600	18.1000	17.2600	18.1000	+10.771%	4	456	-82.320%
2026-02-26	16.3400	16.3400	16.3400	16.3400	-4.500%	1	460	-80.416%
2026-02-25	18.3000	18.3000	17.1100	17.1100	-19.063%	8	462	-81.297%
2026-02-24	21.5200	21.5200	21.1400	21.1400	+5.174%	3	462	-84.863%
2026-02-23	20.0000	20.1000	20.0000	20.1000	+6.462%	4	462	-84.080%
2026-02-17	20.0300	20.0300	18.8700	18.8800	-5.976%	4	460	-83.051%
2026-02-13	23.4700	23.5000	20.0800	20.0800	-25.353%	9	456	-84.064%
2026-02-12	26.8000	26.9000	26.6000	26.9000	+18.502%	6	456	-88.104%
2026-02-11	22.6500	22.7000	22.6500	22.7000	+16.113%	2	454	-85.903%
2026-02-10	19.5500	19.5500	19.5500	19.5500	-0.560%	1	453	-83.632%
2026-02-09	19.7000	19.7000	19.6600	19.6600	-6.825%	61	452	-83.723%
2026-02-06	24.2500	24.3500	21.0900	21.1000	-20.317%	31	397	-84.834%
2026-02-05	22.1000	26.4800	22.1000	26.4800	+37.845%	3	400	-87.915%
2026-02-04	17.7000	19.2100	17.4000	19.2100	+8.347%	34	398	-83.342%
2026-02-03	15.6900	17.7300	15.6900	17.7300	+20.203%	13	400	-81.951%
2026-02-02	13.7500	14.7500	13.7500	14.7500	+14.519%	14	392	-78.305%
2026-01-30	12.8800	12.8800	12.8800	12.8800	-0.999%	1	379	-75.155%
2026-01-29	11.9000	13.0200	11.9000	13.0100	+21.023%	9	379	-75.404%
2026-01-28	10.6900	10.8100	10.6900	10.7500	+2.381%	8	376	-70.233%
2026-01-27	10.7500	10.7500	10.5000	10.5000	+4.478%	2	373	-69.524%
2026-01-26	10.6900	10.6900	10.0500	10.0500	+2.551%	15	372	-68.159%
2026-01-23	9.7500	9.8700	9.7500	9.8000	+1.554%	13	362	-67.347%
2026-01-21	9.3000	9.6500	9.3000	9.6500	+6.630%	17	355	-66.839%
2026-01-20	9.0500	9.0500	9.0500	9.0500	+9.697%	1	348	-64.641%
2026-01-12	8.2500	8.2500	8.2500	8.2500	-17.500%	5	349	-61.212%
2025-12-31	9.7500	10.0000	9.7000	10.0000	+15.207%	9	339	-68.000%
2025-12-22	8.6800	8.6800	8.6800	8.6800	-14.059%	1	339	-63.134%
2025-12-18	10.1000	10.1000	10.1000	10.1000	+13.739%	5	338	-68.317%
2025-12-11	8.8800	8.8800	8.8800	8.8800	+10.311%	1	337	-63.964%
2025-12-09	8.0500	8.0500	8.0500	8.0500	-13.904%	1	337	-60.248%
2025-12-03	9.3500	9.3500	9.3500	9.3500	-11.626%	1	337	-65.775%
2025-12-01	9.9000	11.0300	9.9000	10.5800	+0.762%	5	336	-69.754%
2025-11-26	10.5000	10.5000	10.5000	10.5000	-6.166%	2	335	-69.524%
2025-11-25	11.4000	11.4000	11.1900	11.1900	-6.750%	6	335	-71.403%
2025-11-20	10.6600	12.0400	10.6600	12.0000	+5.820%	11	334	-73.333%
2025-11-19	11.0900	12.3400	11.0100	11.3400	+5.981%	6	337	-71.781%
2025-11-18	10.6000	10.7000	10.6000	10.7000	+16.178%	2	337	-70.093%
2025-11-14	9.4100	9.4100	9.2100	9.2100	+19.455%	4	337	-65.255%
2025-11-07	7.7100	7.7100	7.7100	7.7100	+35.263%	1	338	-58.495%
2025-10-27	5.7000	5.7000	5.7000	5.7000	-25.000%	1	338	-43.860%
2025-10-22	7.6000	7.6000	7.6000	7.6000	+37.681%	1	338	-57.895%
2025-09-29	5.5200	5.5200	5.5200	5.5200	-14.419%	2	337	-42.029%
2025-09-25	6.4500	6.4500	6.4500	6.4500	+22.857%	1	337	-50.388%
2025-09-22	5.2500	5.2500	5.2500	5.2500	-5.914%	2	337	-39.048%
2025-09-16	5.5800	5.5800	5.5800	5.5800	-16.964%	1	335	-42.652%
2025-08-19	6.7200	6.7200	6.7200	6.7200	-4.000%	1	336	-52.381%
2025-08-08	7.1000	7.2100	7.0000	7.0000	+2.190%	9	336	-54.286%
2025-08-07	6.8500	6.8500	6.8500	6.8500	+8.903%	1	331	-53.285%
2025-07-22	6.2900	6.2900	6.2900	6.2900	-8.841%	1	330	-49.126%
2025-07-14	6.9000	6.9000	6.9000	6.9000	-4.167%	1	331	-53.623%
2025-07-09	7.2000	7.2000	7.2000	7.2000	-9.434%	1	332	-55.556%
2025-06-30	8.2000	8.2000	7.9500	7.9500	-2.574%	51	342	-59.748%
2025-06-25	8.1600	8.1600	8.1600	8.1600	-4.000%	1	291	-60.784%
2025-06-24	8.5000	8.5000	8.5000	8.5000	-37.683%	1	291	-62.353%
2025-05-23	13.5100	13.6400	13.5100	13.6400	+1.791%	4	291	-76.540%
2025-05-20	13.4000	13.4000	13.4000	13.4000	-11.258%	5	291	-76.119%
2025-05-15	15.1000	15.1000	15.1000	15.1000	+7.244%	1	287	-78.808%
2025-05-13	14.4800	14.4800	14.0800	14.0800	-26.205%	2	287	-77.273%
2025-05-12	19.0800	19.0800	19.0800	19.0800	-10.674%	10	288	-83.229%
2025-05-09	21.3500	21.3600	21.3500	21.3600	-0.928%	4	288	-85.019%
2025-05-02	21.5600	21.5600	21.5600	21.5600	-6.261%	2	289	-85.158%
2025-04-30	23.0000	23.0000	23.0000	23.0000	+4.308%	1	290	-86.087%
2025-04-25	22.0500	22.0500	22.0500	22.0500	-25.000%	2	291	-85.488%
2025-04-16	29.4000	29.4000	29.4000	29.4000	+0.582%	1	290	-89.116%
2025-04-15	29.2300	29.2300	29.2300	29.2300	+0.447%	1	291	-89.052%
2025-04-14	28.3800	30.0200	28.3800	29.1000	+3.596%	83	291	-89.003%
2025-04-11	30.8500	31.2500	28.0900	28.0900	-7.841%	58	301	-88.608%
2025-04-10	30.4800	30.4800	30.4800	30.4800	-14.382%	101	308	-89.501%
2025-04-09	35.6000	35.6000	35.6000	35.6000	-1.657%	20	207	-91.011%
2025-04-08	32.8300	36.2000	32.8300	36.2000	+6.627%	19	221	-91.160%
2025-04-07	35.5600	35.5600	33.9500	33.9500	+2.723%	18	238	-90.574%
2025-04-04	33.0500	33.0500	33.0500	33.0500	+40.340%	2	221	-90.318%
2025-03-24	23.5500	23.5500	23.5500	23.5500	-20.439%	15	220	-86.412%
2025-03-10	24.8500	29.6000	24.8500	29.6000	+20.325%	18	234	-89.189%
2025-03-04	24.0000	24.6000	24.0000	24.6000	+10.067%	22	220	-86.992%
2025-03-03	22.3500	22.3500	22.3500	22.3500	+11.750%	4	220	-85.682%
2025-02-27	20.0000	20.0000	20.0000	20.0000	+30.719%	10	216	-84.000%
2025-02-14	15.7100	15.7100	15.3000	15.3000	-9.467%	6	204	-79.085%
2025-02-11	16.9000	16.9000	16.9000	16.9000	+3.112%	1	204	-81.065%
2025-02-10	16.4800	16.4800	16.3900	16.3900	0.000%	4	203	-80.476%
2025-02-07	16.3900	16.3900	16.3900	16.3900	-3.018%	2	207	-80.476%
2025-02-06	16.9000	16.9000	16.9000	16.9000	0.000%	2	208	-81.065%
2025-02-05	16.9000	16.9000	16.9000	16.9000	+0.476%	2	208	-81.065%
2025-02-04	16.8200	16.8200	16.8200	16.8200	-5.133%	1	208	-80.975%
2025-01-28	17.6500	17.7300	17.6500	17.7300	+4.973%	2	207	-81.951%
2025-01-23	16.8900	16.8900	16.8900	16.8900	-1.228%	1	207	-81.054%
2025-01-22	17.7100	17.7100	17.1000	17.1000	-1.498%	2	208	-81.287%
2025-01-21	17.0400	17.3600	17.0400	17.3600	-1.921%	2	207	-81.567%
2025-01-17	17.7000	17.7000	17.7000	17.7000	-11.809%	20	207	-81.921%
2025-01-14	20.0700	20.0700	20.0700	20.0700	+9.973%	1	207	-84.056%
2025-01-06	18.2500	18.2500	18.2500	18.2500	-5.440%	1	207	-82.466%
2025-01-03	19.3000	19.3000	19.3000	19.3000	-10.607%	2	207	-83.420%
2024-12-30	21.5900	21.5900	21.5900	21.5900	+5.833%	1	207	-85.178%
2024-12-20	20.4000	20.4000	20.4000	20.4000	-1.211%	1	206	-84.314%
2024-12-19	20.6500	20.6500	20.6500	20.6500	+12.534%	10	205	-84.504%
2024-12-17	18.3500	18.3500	18.3500	18.3500	-3.421%	1	200	-82.561%
2024-12-13	19.0000	19.0000	19.0000	19.0000	-0.210%	20	201	-83.158%
2024-12-11	19.0400	19.0400	19.0400	19.0400	-2.108%	1	191	-83.193%
2024-12-10	19.8600	19.8600	19.4500	19.4500	0.000%	180	191	-83.548%
2024-12-03	19.4500	19.4500	19.4500	19.4500	-1.319%	1	27	-83.548%
2024-11-29	19.7100	19.7100	19.7100	19.7100	+0.459%	2	28	-83.765%
2024-11-25	19.6200	19.6200	19.6200	19.6200	+4.362%	1	28	-83.690%
2024-11-11	18.8000	18.8000	18.8000	18.8000	-23.265%	10	27	-82.979%
2024-11-06	24.5000	24.5000	24.5000	24.5000	-25.487%	6	17	-86.939%
2024-11-01	32.8800	32.8800	32.8800	32.8800	+1.701%	2	17	-90.268%
2024-10-31	30.9400	32.3300	30.9400	32.3300	+13.478%	3	17	-90.102%
2024-10-29	28.4900	28.4900	28.4900	28.4900	-2.432%	4	15	-88.768%
2024-10-28	29.2000	29.2000	29.2000	29.2000	-6.260%	5	17	-89.041%
2024-10-14	32.3500	32.3500	31.1500	31.1500	-7.976%	18	17	-89.727%
2024-09-27	33.8500	33.8500	33.8500	33.8500	0.000%	2	1	-90.547%