Dark

COIN20270115P130
COIN Jan 15 2027 130.00 Put (COIN270115P00130000)
option OPRA

EOD

Sep 24, 2026

3.84-4.000%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.1500	4.1500	3.8400	3.8400	-4.000%	2	1,084	0.000%
2026-09-23	3.7500	4.0000	3.7500	4.0000	+2.564%	8	1,082	-4.000%
2026-09-22	4.1000	4.1000	3.9000	3.9000	-3.704%	3	1,077	-1.538%
2026-09-21	4.0000	4.1500	3.9700	4.0500	-23.585%	30	1,080	-5.185%
2026-09-18	6.0000	6.0500	4.8600	5.3000	-26.897%	36	1,096	-27.547%
2026-09-17	8.3000	8.4000	7.2500	7.2500	-24.870%	31	1,120	-47.034%
2026-09-16	7.9500	9.6500	7.9500	9.6500	+18.696%	19	1,111	-60.207%
2026-09-15	7.0400	8.1300	6.9200	8.1300	+40.172%	19	1,099	-52.768%
2026-09-14	6.6000	6.6000	5.8000	5.8000	-20.873%	13	1,062	-33.793%
2026-09-11	7.3300	7.3300	7.3300	7.3300	-10.172%	1	1,059	-47.613%
2026-09-10	8.3000	8.4500	8.1600	8.1600	+0.369%	34	1,059	-52.941%
2026-09-09	7.5300	8.1300	7.5300	8.1300	+12.917%	38	1,047	-52.768%
2026-09-08	7.2000	7.2000	7.2000	7.2000	+5.572%	10	1,046	-46.667%
2026-09-04	6.8500	6.8500	6.4400	6.8200	+12.727%	40	1,025	-43.695%
2026-09-03	6.4500	6.6800	5.9500	6.0500	-21.935%	20	1,025	-36.529%
2026-09-02	7.8500	7.8500	7.7500	7.7500	+1.307%	15	1,015	-50.452%
2026-09-01	7.5600	8.0200	7.5600	7.6500	+18.605%	4	1,014	-49.804%
2026-08-31	7.2500	7.2500	6.4500	6.4500	-7.194%	26	1,013	-40.465%
2026-08-27	7.1500	7.1500	6.7500	6.9500	-12.688%	55	1,021	-44.748%
2026-08-26	8.1500	8.1800	7.9000	7.9600	+6.846%	80	976	-51.759%
2026-08-25	7.9300	7.9300	7.4500	7.4500	-13.873%	89	926	-48.456%
2026-08-24	8.8500	8.8500	8.1000	8.6500	-1.143%	55	898	-55.607%
2026-08-21	8.7700	9.0000	8.1400	8.7500	-17.453%	149	846	-56.114%
2026-08-20	10.2500	10.6000	10.1000	10.6000	-16.206%	33	950	-63.774%
2026-08-19	13.6000	13.6000	11.6400	12.6500	-17.212%	46	949	-69.644%
2026-08-18	15.1400	15.3000	15.1400	15.2800	+6.704%	11	942	-74.869%
2026-08-17	14.9000	14.9000	14.2500	14.3200	-4.278%	113	932	-73.184%
2026-08-14	15.1000	15.2000	14.8000	14.9600	+6.326%	32	830	-74.332%
2026-08-13	14.6000	14.9000	14.0700	14.0700	-7.738%	5	803	-72.708%
2026-08-12	15.7000	15.7000	15.2500	15.2500	-4.688%	7	804	-74.820%
2026-08-11	15.9300	16.0000	15.2500	16.0000	-0.312%	5	799	-76.000%
2026-08-10	15.9500	16.0500	15.9500	16.0500	+2.885%	18	797	-76.075%
2026-08-07	15.9000	15.9500	15.5000	15.6000	-10.857%	38	779	-75.385%
2026-08-06	17.0100	17.5000	16.9000	17.5000	+2.941%	25	782	-78.057%
2026-08-05	16.2500	17.0000	16.2000	17.0000	+1.190%	194	794	-77.412%
2026-08-04	16.7500	17.0000	16.7500	16.8000	-2.326%	15	708	-77.143%
2026-08-03	19.0700	19.0700	16.7000	17.2000	+2.077%	37	720	-77.674%
2026-07-31	19.9500	20.4100	16.8500	16.8500	+16.609%	106	721	-77.211%
2026-07-30	14.8500	15.2000	14.4500	14.4500	+1.761%	36	773	-73.426%
2026-07-29	14.2000	14.2000	14.2000	14.2000	+2.158%	1	777	-72.958%
2026-07-28	14.4000	14.4000	13.9000	13.9000	-8.251%	29	776	-72.374%
2026-07-27	14.8600	15.1500	14.8600	15.1500	-5.313%	5	780	-74.653%
2026-07-24	17.0400	17.6000	16.0000	16.0000	-0.436%	4	778	-76.000%
2026-07-23	16.0500	16.0700	16.0500	16.0700	+12.064%	5	775	-76.105%
2026-07-22	14.0000	14.4000	14.0000	14.3400	+8.801%	8	775	-73.222%
2026-07-21	14.0000	14.0000	13.1700	13.1800	-23.815%	6	773	-70.865%
2026-07-20	17.7000	17.7000	17.3000	17.3000	+4.217%	28	774	-77.803%
2026-07-16	16.6000	16.6000	16.6000	16.6000	+3.750%	1	763	-76.867%
2026-07-15	16.3000	16.3000	16.0000	16.0000	-9.348%	16	763	-76.000%
2026-07-10	17.6500	17.6500	17.5600	17.6500	-1.671%	17	755	-78.244%
2026-07-09	17.8000	17.9500	17.8000	17.9500	+7.164%	11	743	-78.607%
2026-07-07	16.8500	16.9000	16.7500	16.7500	-4.286%	3	737	-77.075%
2026-07-02	16.0000	17.6000	16.0000	17.5000	-1.130%	18	737	-78.057%
2026-07-01	21.4000	21.4000	17.4000	17.7000	-19.728%	21	737	-78.305%
2026-06-30	22.0500	22.0500	22.0500	22.0500	+7.561%	1	732	-82.585%
2026-06-29	20.5000	20.5000	20.5000	20.5000	-3.981%	1	732	-81.268%
2026-06-26	23.0000	23.0000	21.3000	21.3500	-8.369%	41	731	-82.014%
2026-06-25	22.0000	23.3000	21.3500	23.3000	+12.019%	69	733	-83.519%
2026-06-24	19.6500	21.3000	19.3000	20.8000	+14.917%	24	789	-81.538%
2026-06-23	17.9000	18.1000	17.9000	18.1000	+7.418%	4	772	-78.785%
2026-06-22	16.6000	16.8500	16.6000	16.8500	-6.128%	12	770	-77.211%
2026-06-18	16.8000	17.9500	16.4000	17.9500	+14.696%	43	766	-78.607%
2026-06-17	15.7500	15.7500	15.6500	15.6500	-6.006%	5	766	-75.463%
2026-06-15	16.6500	16.6500	16.6500	16.6500	-14.352%	10	766	-76.937%
2026-06-12	20.0000	20.0000	18.7000	19.4400	-1.719%	11	766	-80.247%
2026-06-11	21.1000	21.1500	19.4100	19.7800	-5.810%	12	763	-80.586%
2026-06-09	21.0000	21.0000	21.0000	21.0000	+7.143%	1	764	-81.714%
2026-06-08	21.5500	21.5500	19.6000	19.6000	-13.846%	22	763	-80.408%
2026-06-05	20.1000	22.7500	20.1000	22.7500	+21.011%	4	751	-83.121%
2026-06-03	17.1000	18.8000	17.1000	18.8000	+25.753%	6	750	-79.574%
2026-06-01	15.8400	15.8400	14.9500	14.9500	+7.554%	22	751	-74.314%
2026-05-29	13.9000	13.9000	13.9000	13.9000	-7.703%	1	740	-72.374%
2026-05-28	15.0600	15.0600	15.0600	15.0600	-4.984%	1	739	-74.502%
2026-05-27	15.6100	15.9500	15.6100	15.8500	+9.310%	30	739	-75.773%
2026-05-22	14.5000	14.5000	14.5000	14.5000	+10.266%	10	731	-73.517%
2026-05-21	13.8500	13.8500	13.1500	13.1500	+0.382%	49	722	-70.798%
2026-05-20	13.1000	13.1000	13.1000	13.1000	-8.392%	1	722	-70.687%
2026-05-19	14.2000	14.3000	14.2000	14.3000	0.000%	12	711	-73.147%
2026-05-15	13.9500	14.3000	13.9500	14.3000	+20.168%	3	711	-73.147%
2026-05-14	11.9000	11.9000	11.9000	11.9000	-4.032%	1	708	-67.731%
2026-05-12	12.0500	12.4000	12.0500	12.4000	+1.974%	3	708	-69.032%
2026-05-11	12.1600	12.1600	12.1600	12.1600	-13.143%	1	708	-68.421%
2026-05-08	15.2900	15.2900	14.0000	14.0000	+0.719%	5	708	-72.571%
2026-05-06	13.9000	13.9000	13.9000	13.9000	+6.107%	10	706	-72.374%
2026-05-05	13.1000	13.1000	13.1000	13.1000	-4.519%	4	702	-70.687%
2026-05-04	13.7200	13.7200	13.7200	13.7200	-9.737%	5	702	-72.012%
2026-05-01	15.2000	15.2000	15.2000	15.2000	-14.366%	1	707	-74.737%
2026-04-29	17.7500	17.7500	17.7500	17.7500	+10.938%	1	707	-78.366%
2026-04-28	16.0400	16.0400	16.0000	16.0000	+6.525%	2	706	-76.000%
2026-04-27	14.8000	15.0200	14.8000	15.0200	+6.449%	2	704	-74.434%
2026-04-21	14.1100	14.1100	14.1100	14.1100	+2.025%	1	702	-72.785%
2026-04-17	14.0900	14.0900	12.8800	13.8300	-11.911%	6	702	-72.234%
2026-04-15	15.5000	15.7500	15.5000	15.7000	-7.647%	7	703	-75.541%
2026-04-14	16.5500	17.0000	16.5500	17.0000	-9.333%	2	699	-77.412%
2026-04-13	19.2000	19.2000	18.7500	18.7500	-5.015%	8	699	-79.520%
2026-04-09	20.1000	20.1000	19.4300	19.7400	+12.159%	165	692	-80.547%
2026-04-08	18.0000	18.0000	17.6000	17.6000	-16.785%	3	679	-78.182%
2026-04-07	20.8500	21.1500	20.8500	21.1500	+9.133%	2	681	-81.844%
2026-04-01	19.3800	19.3800	19.3800	19.3800	-11.101%	2	682	-80.186%
2026-03-31	21.9000	21.9500	21.8000	21.8000	-5.628%	50	682	-82.385%
2026-03-30	23.3500	23.3500	23.1000	23.1000	-2.737%	2	681	-83.377%
2026-03-27	22.6700	23.7500	22.6700	23.7500	+18.159%	212	681	-83.832%
2026-03-26	20.0900	20.1000	20.0900	20.1000	+3.448%	2	494	-80.896%
2026-03-25	19.4300	19.4300	19.4300	19.4300	+3.077%	1	495	-80.237%
2026-03-24	18.7100	19.5000	18.7100	18.8500	+21.613%	105	495	-79.629%
2026-03-23	15.8000	15.8000	15.5000	15.5000	-4.321%	3	468	-75.226%
2026-03-19	16.2000	16.2000	16.2000	16.2000	+13.684%	1	469	-76.296%
2026-03-17	14.3000	14.3000	14.0000	14.2500	-14.925%	3	468	-73.053%
2026-03-13	16.7500	16.7500	16.7500	16.7500	-3.458%	1	467	-77.075%
2026-03-12	17.3500	17.3500	17.3500	17.3500	+16.993%	1	468	-77.867%
2026-03-04	16.2000	16.2000	14.6000	14.8300	-24.143%	14	468	-74.107%
2026-03-03	20.8000	20.8000	19.5500	19.5500	+0.825%	35	467	-80.358%
2026-03-02	19.3900	19.3900	19.3900	19.3900	+0.832%	1	450	-80.196%
2026-02-26	19.2300	19.2300	19.2300	19.2300	+5.485%	1	449	-80.031%
2026-02-25	19.6500	19.6500	18.2300	18.2300	-22.227%	4	450	-78.936%
2026-02-24	23.5000	23.5000	23.4400	23.4400	+13.237%	4	450	-83.618%
2026-02-20	20.5500	20.7000	19.8000	20.7000	-2.817%	13	450	-81.449%
2026-02-17	21.3000	21.3000	21.3000	21.3000	-4.054%	50	451	-81.972%
2026-02-13	26.7900	26.7900	22.2000	22.2000	-23.316%	6	428	-82.703%
2026-02-12	28.4800	29.3000	28.4800	28.9500	+15.800%	18	428	-86.736%
2026-02-11	23.0000	26.1500	23.0000	25.0000	+15.580%	17	423	-84.640%
2026-02-10	21.6300	21.6300	21.6300	21.6300	-0.092%	2	409	-82.247%
2026-02-09	22.4700	22.4700	21.6500	21.6500	-6.802%	5	409	-82.263%
2026-02-06	24.9000	25.5000	23.1400	23.2300	-14.122%	134	407	-83.470%
2026-02-05	23.4600	27.2000	23.4600	27.0500	+25.464%	129	298	-85.804%
2026-02-04	21.7300	21.7300	21.5600	21.5600	+10.000%	19	263	-82.189%
2026-02-03	19.6000	19.6000	19.6000	19.6000	+37.255%	1	262	-80.408%
2026-01-30	14.5000	14.5000	14.2800	14.2800	-1.176%	5	263	-73.109%
2026-01-29	12.2600	14.8000	12.2600	14.4500	+21.735%	27	267	-73.426%
2026-01-27	11.8700	11.8700	11.8700	11.8700	+3.217%	4	243	-67.650%
2026-01-26	11.3200	11.5000	11.3200	11.5000	+5.215%	3	239	-66.609%
2026-01-23	11.1400	11.1500	10.9300	10.9300	+4.794%	5	236	-64.867%
2026-01-21	10.4300	10.4300	10.4300	10.4300	-1.604%	1	232	-63.183%
2026-01-20	10.6000	10.6000	10.6000	10.6000	+14.471%	1	232	-63.774%
2026-01-09	9.2600	9.2600	9.2600	9.2600	+2.320%	4	231	-58.531%
2026-01-06	9.0500	9.0500	9.0500	9.0500	-12.136%	1	231	-57.569%
2025-12-26	10.3000	10.3000	10.3000	10.3000	+0.980%	48	230	-62.718%
2025-12-23	10.2000	10.2000	10.2000	10.2000	+4.615%	5	183	-62.353%
2025-12-22	9.7200	9.7500	9.7200	9.7500	-11.364%	40	138	-60.615%
2025-12-19	11.0000	11.0000	11.0000	11.0000	+4.762%	5	138	-65.091%
2025-12-16	10.5000	10.5000	10.5000	10.5000	+16.279%	10	133	-63.429%
2025-12-09	9.0000	9.1000	9.0000	9.0300	-11.034%	6	123	-57.475%
2025-12-05	9.9000	10.1500	9.9000	10.1500	-1.838%	2	124	-62.167%
2025-12-03	10.3400	10.3400	10.3400	10.3400	-4.259%	4	123	-62.863%
2025-12-02	11.2500	11.2500	10.8000	10.8000	-8.475%	4	125	-64.444%
2025-12-01	11.8200	11.8200	11.8000	11.8000	-4.376%	2	125	-67.458%
2025-11-25	12.4500	12.7000	12.3400	12.3400	+18.654%	7	125	-68.882%
2025-11-14	10.4000	10.4000	10.4000	10.4000	+0.483%	4	120	-63.077%
2025-11-13	9.5000	10.3500	9.5000	10.3500	+26.220%	2	120	-62.899%
2025-11-11	8.2000	8.2000	8.2000	8.2000	+23.308%	1	118	-53.171%
2025-10-24	6.6500	6.6500	6.6500	6.6500	-1.481%	5	118	-42.256%
2025-10-20	6.7500	6.7500	6.7500	6.7500	+19.893%	5	118	-43.111%
2025-09-19	5.6300	5.6300	5.6300	5.6300	+1.808%	5	118	-31.794%
2025-09-18	5.5300	5.5300	5.5300	5.5300	-10.081%	1	113	-30.561%
2025-09-15	6.1600	6.1600	6.1500	6.1500	-11.127%	22	113	-37.561%
2025-08-27	6.9200	6.9200	6.9200	6.9200	-7.114%	1	113	-44.509%
2025-08-19	7.4500	7.4500	7.4500	7.4500	-14.857%	1	113	-48.456%
2025-06-30	8.7500	8.7500	8.7500	8.7500	+6.707%	1	112	-56.114%
2025-06-26	8.4400	8.4400	8.2000	8.2000	-24.771%	2	113	-53.171%
2025-06-18	12.1500	12.1500	10.9000	10.9000	-16.154%	4	113	-64.771%
2025-06-16	13.0000	13.0000	13.0000	13.0000	-10.591%	20	113	-70.462%
2025-06-13	14.5400	14.5400	14.5400	14.5400	-2.742%	4	133	-73.590%
2025-06-12	14.9500	14.9500	14.9500	14.9500	+9.124%	1	133	-74.314%
2025-06-10	13.7000	13.7000	13.7000	13.7000	-2.975%	1	134	-71.971%
2025-06-06	14.1200	14.1200	14.1200	14.1200	-5.867%	2	133	-72.805%
2025-06-05	15.0000	15.0000	15.0000	15.0000	+9.489%	1	134	-74.400%
2025-06-03	13.7000	13.7000	13.7000	13.7000	-8.606%	1	134	-71.971%
2025-05-23	14.8100	14.9900	14.8100	14.9900	+12.201%	4	134	-74.383%
2025-05-22	14.7300	14.7300	13.3600	13.3600	-10.933%	4	134	-71.257%
2025-05-21	14.4000	15.0000	14.4000	15.0000	+5.783%	2	137	-74.400%
2025-05-16	14.8900	15.0800	14.1800	14.1800	-13.378%	6	138	-72.920%
2025-05-15	15.7500	16.3700	15.7500	16.3700	+6.993%	3	139	-76.542%
2025-05-14	15.5000	15.6000	15.3000	15.3000	-6.135%	4	137	-74.902%
2025-05-13	17.5000	17.5000	16.3000	16.3000	-22.010%	2	135	-76.442%
2025-05-12	20.9500	20.9500	20.9000	20.9000	-5.000%	2	137	-81.627%
2025-05-08	22.0000	22.0000	22.0000	22.0000	-11.111%	1	137	-82.545%
2025-04-28	24.0000	24.7500	24.0000	24.7500	-1.590%	2	137	-84.485%
2025-04-24	25.1500	25.1500	25.1500	25.1500	-3.455%	2	135	-84.732%
2025-04-23	26.3000	26.3000	26.0500	26.0500	-13.167%	2	135	-85.259%
2025-04-21	30.0000	30.0000	30.0000	30.0000	-5.512%	1	133	-87.200%
2025-04-16	31.7500	31.7500	31.7500	31.7500	+0.158%	1	133	-87.906%
2025-04-14	30.3000	31.7100	30.3000	31.7000	-5.627%	8	133	-87.886%
2025-04-11	33.5900	33.5900	33.5900	33.5900	+0.449%	4	135	-88.568%
2025-04-10	32.4200	36.5500	32.4200	33.4400	-9.597%	161	133	-88.517%
2025-04-08	36.9900	36.9900	36.9900	36.9900	-3.446%	2	64	-89.619%
2025-04-07	39.8000	39.8000	37.9900	38.3100	+6.476%	23	62	-89.977%
2025-04-04	35.9800	35.9800	35.9800	35.9800	+43.062%	4	41	-89.327%
2025-03-25	25.1500	25.1500	25.1500	25.1500	-0.396%	5	41	-84.732%
2025-03-24	25.2500	25.2500	25.2500	25.2500	-11.372%	3	41	-84.792%
2025-03-19	28.4900	28.4900	28.4900	28.4900	-2.063%	1	41	-86.522%
2025-03-18	29.0900	29.0900	29.0900	29.0900	+7.542%	2	41	-86.800%
2025-03-17	27.0500	27.0500	27.0500	27.0500	-12.204%	2	39	-85.804%
2025-03-11	30.4400	30.8100	30.4400	30.8100	-3.326%	3	40	-87.537%
2025-03-10	30.4200	31.8700	30.4200	31.8700	+61.941%	23	37	-87.951%
2025-02-24	19.6800	19.6800	19.6800	19.6800	+2.983%	1	14	-80.488%
2025-02-21	19.1100	19.1100	19.1100	19.1100	-7.681%	4	13	-79.906%
2025-01-15	21.0500	21.0500	20.7000	20.7000	-11.159%	4	13	-81.449%
2025-01-13	23.3000	23.3000	23.3000	23.3000	+4.719%	1	15	-83.519%
2025-01-10	22.8900	22.8900	22.2500	22.2500	+3.488%	8	16	-82.742%
2025-01-07	21.5000	21.5000	21.5000	21.5000	+2.041%	5	13	-82.140%
2025-01-03	21.0600	21.0700	21.0600	21.0700	-8.192%	4	8	-81.775%
2024-12-31	22.9500	22.9500	22.9500	22.9500	+0.218%	1	10	-83.268%
2024-12-30	22.9000	22.9000	22.9000	22.9000	+12.420%	1	10	-83.231%
2024-12-11	20.3700	20.3700	20.3700	20.3700	-2.302%	2	9	-81.149%
2024-12-03	20.8500	20.8500	20.8500	20.8500	-4.050%	1	11	-81.583%
2024-11-11	21.7300	21.7300	21.7300	21.7300	-7.611%	1	10	-82.329%
2024-11-08	23.9500	23.9500	23.5000	23.5200	-22.376%	14	11	-83.673%
2024-10-30	30.3000	30.3000	30.3000	30.3000	-3.901%	2	9	-87.327%
2024-10-18	31.5300	31.5300	31.5300	31.5300	-4.368%	10	7	-87.821%
2024-10-16	32.9700	32.9700	32.9700	32.9700	-6.202%	1	2	-88.353%
2024-10-14	35.1500	35.1500	35.1500	35.1500	-11.905%	1	3	-89.075%
2024-10-02	39.9000	39.9000	39.9000	39.9000	+4.862%	1	2	-90.376%
2024-09-26	38.0500	38.0500	38.0500	38.0500	-6.809%	1	3	-89.908%
2024-09-17	40.8300	40.8300	40.8300	40.8300	0.000%	2	2	-90.595%