Dark

COIN20270115P135
COIN Jan 15 2027 135.00 Put (COIN270115P00135000)
option OPRA

EOD

Sep 24, 2026

4.90+3.814%(+0.18)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.0000	5.0000	4.9000	4.9000	+3.814%	14	6,430	0.000%
2026-09-23	4.7100	5.0000	4.7000	4.7200	-5.411%	11	6,441	+3.814%
2026-09-22	5.0000	5.0000	4.9900	4.9900	-1.188%	6	6,437	-1.804%
2026-09-21	4.8500	5.0500	4.8400	5.0500	-14.407%	7	6,431	-2.970%
2026-09-18	7.6200	7.6200	5.6000	5.9000	-32.184%	110	6,431	-16.949%
2026-09-17	9.3000	9.9500	8.7000	8.7000	-16.104%	30	6,528	-43.678%
2026-09-16	10.0700	11.0000	10.0700	10.3700	+0.680%	26	6,510	-52.748%
2026-09-15	8.3000	10.5000	8.2000	10.3000	+43.855%	26	6,500	-52.427%
2026-09-14	8.0700	8.0700	7.1600	7.1600	-18.358%	18	6,498	-31.564%
2026-09-11	8.3000	8.7700	8.2000	8.7700	-10.510%	13	6,497	-44.128%
2026-09-10	10.0300	10.0300	9.7000	9.8000	+2.618%	13	6,493	-50.000%
2026-09-09	9.0000	9.5500	9.0000	9.5500	+7.910%	25	6,483	-48.691%
2026-09-08	8.5000	8.8500	8.5000	8.8500	+9.938%	2	6,481	-44.633%
2026-09-04	7.8100	8.0500	7.6000	8.0500	+12.117%	50	6,432	-39.130%
2026-09-03	8.2000	8.2000	6.8000	7.1800	-22.796%	30	6,432	-31.755%
2026-09-02	9.2500	9.3000	9.2000	9.3000	-2.413%	8	6,419	-47.312%
2026-09-01	8.9500	9.7500	8.7400	9.5300	+20.328%	4	6,419	-48.583%
2026-08-31	9.2000	9.2000	7.9200	7.9200	-17.500%	34	6,418	-38.131%
2026-08-28	9.0000	9.8500	8.9500	9.6000	+14.970%	21	6,419	-48.958%
2026-08-27	8.8500	8.8500	7.9000	8.3500	-11.170%	73	6,420	-41.317%
2026-08-26	9.0300	9.7500	9.0300	9.4000	+8.046%	32	6,399	-47.872%
2026-08-25	9.3500	9.5700	8.7000	8.7000	-13.433%	51	6,404	-43.678%
2026-08-24	9.7000	10.0500	9.3800	10.0500	-0.985%	33	6,359	-51.244%
2026-08-21	10.4200	10.4200	9.4500	10.1500	-17.143%	336	6,358	-51.724%
2026-08-20	12.5500	12.5500	11.7000	12.2500	-17.230%	48	6,388	-60.000%
2026-08-19	17.0000	17.0000	13.4500	14.8000	-16.620%	421	6,360	-66.892%
2026-08-18	17.5000	17.8000	16.6000	17.7500	+8.034%	215	6,376	-72.394%
2026-08-17	17.1000	17.1000	15.8500	16.4300	-3.125%	396	6,364	-70.177%
2026-08-14	17.2000	17.5300	16.7000	16.9600	+6.000%	157	6,261	-71.108%
2026-08-13	17.0000	17.5000	16.0000	16.0000	-8.624%	246	6,174	-69.375%
2026-08-12	17.9100	17.9100	17.5100	17.5100	-4.317%	31	6,040	-72.016%
2026-08-11	18.5000	18.5000	17.0000	18.3000	+0.274%	64	6,058	-73.224%
2026-08-10	18.3000	18.5000	17.9400	18.2500	+3.693%	71	6,079	-73.151%
2026-08-07	19.7800	19.7800	17.6000	17.6000	-12.655%	51	6,034	-72.159%
2026-08-06	20.0500	20.1500	19.5200	20.1500	+6.053%	21	6,056	-75.682%
2026-08-05	19.0500	19.0500	18.4000	19.0000	-0.938%	260	6,044	-74.211%
2026-08-04	18.9500	19.3500	18.9500	19.1800	-1.893%	56	6,013	-74.453%
2026-08-03	19.8500	19.8500	19.2000	19.5500	+0.256%	116	6,017	-74.936%
2026-07-31	20.0500	23.1000	19.5000	19.5000	+21.118%	383	6,000	-74.872%
2026-07-30	17.0000	17.3000	16.1000	16.1000	-2.128%	121	5,933	-69.565%
2026-07-29	16.6500	16.6500	16.4500	16.4500	+2.813%	10	6,012	-70.213%
2026-07-28	18.0500	18.0500	15.9000	16.0000	-3.030%	38	6,005	-69.375%
2026-07-27	17.0500	17.8500	16.5000	16.5000	-11.290%	24	6,021	-70.303%
2026-07-24	19.8500	19.8500	18.6000	18.6000	+2.198%	6	6,023	-73.656%
2026-07-23	18.5000	18.8500	18.1500	18.2000	+11.794%	34	6,021	-73.077%
2026-07-22	16.3400	16.4000	16.2500	16.2800	+8.461%	49	5,999	-69.902%
2026-07-21	15.2500	15.2500	15.0100	15.0100	-21.619%	21	5,965	-67.355%
2026-07-20	19.2500	19.4900	19.1000	19.1500	-6.585%	25	5,986	-74.413%
2026-07-17	18.9200	20.6000	18.9000	20.5000	+7.668%	240	5,991	-76.098%
2026-07-16	19.2900	19.2900	18.3000	19.0400	+5.193%	62	5,810	-74.265%
2026-07-15	17.8500	19.2000	17.8500	18.1000	-5.136%	88	5,805	-72.928%
2026-07-14	19.8500	19.9500	19.0500	19.0800	-6.102%	31	5,799	-74.319%
2026-07-13	19.7000	20.3200	19.7000	20.3200	+3.673%	2	5,781	-75.886%
2026-07-10	19.5000	19.6000	19.5000	19.6000	-2.730%	20	5,780	-75.000%
2026-07-09	20.0000	20.1500	20.0000	20.1500	-4.048%	11	5,767	-75.682%
2026-07-08	21.0000	21.0000	21.0000	21.0000	+7.362%	4	5,759	-76.667%
2026-07-07	19.5600	19.5600	19.5600	19.5600	+6.304%	1	5,763	-74.949%
2026-07-06	18.4000	18.4000	18.4000	18.4000	-6.361%	1	5,764	-73.370%
2026-07-02	19.0500	19.6500	19.0500	19.6500	-0.506%	14	5,757	-75.064%
2026-07-01	20.2500	20.3000	19.5500	19.7500	-19.748%	18	5,757	-75.190%
2026-06-30	24.6100	24.6100	24.6100	24.6100	+5.396%	1	5,748	-80.089%
2026-06-29	23.5900	23.5900	23.1600	23.3500	-0.723%	3	5,748	-79.015%
2026-06-26	23.7500	23.8000	23.5200	23.5200	-8.017%	8	5,747	-79.167%
2026-06-25	23.9500	25.5700	23.9000	25.5700	+7.437%	6	5,742	-80.837%
2026-06-24	21.8400	23.8000	21.8400	23.8000	+21.120%	6	5,744	-79.412%
2026-06-23	20.5000	20.5000	19.6500	19.6500	+3.312%	2	5,739	-75.064%
2026-06-22	18.5500	19.0200	18.5500	19.0200	-2.711%	65	5,740	-74.238%
2026-06-18	18.2000	20.0000	18.2000	19.5500	+4.826%	17	5,676	-74.936%
2026-06-17	18.7000	18.7000	18.6500	18.6500	+4.248%	78	5,676	-73.727%
2026-06-16	18.2000	18.2000	17.8900	17.8900	-1.595%	5	5,676	-72.610%
2026-06-15	18.5000	18.7500	18.1800	18.1800	-16.682%	132	5,675	-73.047%
2026-06-12	21.8200	21.8200	21.8200	21.8200	-5.377%	2	5,681	-77.544%
2026-06-11	23.3000	23.8000	23.0600	23.0600	+2.262%	6	5,679	-78.751%
2026-06-10	22.4000	23.1500	22.3900	22.5500	-6.432%	272	5,575	-78.271%
2026-06-09	22.3000	24.1800	22.3000	24.1000	-6.698%	77	5,423	-79.668%
2026-06-05	22.6400	25.8300	22.6200	25.8300	+24.783%	70	5,474	-81.030%
2026-06-04	21.3000	21.3000	20.7000	20.7000	-2.081%	14	5,451	-76.329%
2026-06-03	19.5500	21.1400	19.1000	21.1400	+14.270%	11	5,454	-76.821%
2026-06-02	17.8500	18.5100	17.8500	18.5000	+18.211%	5	5,458	-73.514%
2026-05-29	16.5900	16.9300	15.3400	15.6500	-8.480%	8	5,455	-68.690%
2026-05-28	18.4000	18.4000	17.1000	17.1000	-2.006%	3	5,456	-71.345%
2026-05-27	17.6500	17.8300	17.4500	17.4500	+9.336%	125	5,455	-71.920%
2026-05-26	16.3500	16.3500	15.9600	15.9600	+8.942%	2	5,400	-69.298%
2026-05-21	15.4000	15.4000	14.6500	14.6500	-1.014%	14	5,399	-66.553%
2026-05-20	14.9500	14.9500	14.8000	14.8000	-4.454%	10	5,389	-66.892%
2026-05-19	15.4900	15.4900	15.4900	15.4900	-6.967%	1	5,390	-68.367%
2026-05-18	16.6500	16.6500	16.6500	16.6500	+12.576%	3	5,390	-70.571%
2026-05-15	15.7500	15.7500	14.7900	14.7900	-0.738%	2	5,390	-66.870%
2026-05-14	14.9000	14.9000	14.9000	14.9000	+5.674%	1	5,389	-67.114%
2026-05-12	13.8000	14.1000	13.6500	14.1000	+11.462%	6	5,388	-65.248%
2026-05-11	13.6000	13.6000	12.6500	12.6500	-9.319%	34	5,388	-61.265%
2026-05-08	13.9100	14.0000	13.9000	13.9500	-9.942%	125	5,399	-64.875%
2026-05-06	15.4500	15.5400	15.4500	15.4900	-1.463%	6	5,334	-68.367%
2026-05-05	16.0000	16.0000	15.7200	15.7200	-0.380%	4	5,331	-68.830%
2026-05-04	15.7800	15.7800	15.7800	15.7800	-8.096%	1	5,330	-68.948%
2026-05-01	17.1700	17.1700	17.1700	17.1700	-5.659%	1	5,330	-71.462%
2026-04-30	18.2000	18.2000	18.2000	18.2000	-6.858%	1	5,330	-73.077%
2026-04-29	19.5400	19.5400	19.5400	19.5400	+16.866%	1	5,330	-74.923%
2026-04-27	16.4500	16.7200	16.3500	16.7200	+0.120%	3	5,329	-70.694%
2026-04-23	16.7000	16.7000	16.7000	16.7000	+11.111%	1	5,329	-70.659%
2026-04-17	14.2200	15.0300	14.2200	15.0300	-8.909%	2	5,328	-67.399%
2026-04-16	16.5000	16.5000	16.5000	16.5000	-5.983%	2	5,328	-70.303%
2026-04-15	17.5000	17.5500	17.5000	17.5500	-4.878%	2	5,330	-72.080%
2026-04-14	18.4000	18.4500	18.4000	18.4500	-16.516%	2	5,332	-73.442%
2026-04-09	21.1000	22.1000	21.1000	22.1000	-5.353%	47	5,331	-77.828%
2026-04-07	23.2500	23.3500	23.2500	23.3500	+2.863%	2	5,321	-79.015%
2026-04-02	22.7000	22.7000	22.7000	22.7000	-6.546%	20	5,321	-78.414%
2026-03-31	24.2900	24.2900	24.1600	24.2900	-6.035%	20	5,321	-79.827%
2026-03-27	25.2500	25.9000	25.2500	25.8500	+31.753%	309	5,321	-81.044%
2026-03-25	19.6200	19.6200	19.6200	19.6200	-5.126%	10	5,129	-75.025%
2026-03-24	20.6800	20.6800	20.6800	20.6800	+10.707%	2	5,119	-76.306%
2026-03-20	18.1400	18.6800	18.1400	18.6800	+17.484%	2	5,117	-73.769%
2026-03-18	16.6700	16.6700	15.9000	15.9000	+2.713%	3	5,118	-69.182%
2026-03-17	16.3000	16.3500	15.4800	15.4800	-18.311%	25	5,119	-68.346%
2026-03-09	18.5500	18.9500	18.5500	18.9500	+1.609%	3	5,119	-74.142%
2026-03-06	18.2900	18.6500	18.2900	18.6500	+11.144%	2	5,124	-73.727%
2026-03-05	16.3800	16.7900	16.3800	16.7800	+0.539%	6	5,124	-70.799%
2026-03-04	17.0000	17.0000	16.0700	16.6900	-20.029%	15	5,125	-70.641%
2026-03-03	20.8700	20.8700	20.8700	20.8700	+1.557%	1	5,115	-76.521%
2026-03-02	20.7500	20.8000	20.5500	20.5500	-2.837%	24	5,115	-76.156%
2026-02-26	20.0500	21.1500	20.0500	21.1500	+6.281%	4	5,123	-76.832%
2026-02-25	21.9400	21.9400	19.9000	19.9000	-19.920%	67	5,127	-75.377%
2026-02-24	25.5000	25.6000	24.7500	24.8500	-0.600%	4	5,127	-80.282%
2026-02-23	23.7000	25.0000	23.6500	25.0000	+12.108%	4	5,126	-80.400%
2026-02-20	22.3000	22.4000	22.3000	22.3000	-6.695%	4	5,127	-78.027%
2026-02-19	23.8000	24.0000	23.8000	23.9000	-0.417%	8	5,128	-79.498%
2026-02-18	24.0000	24.0000	24.0000	24.0000	+1.695%	1	5,128	-79.583%
2026-02-17	24.2000	24.2000	23.1500	23.6000	-7.451%	7	5,127	-79.237%
2026-02-13	25.5000	25.5000	25.3500	25.5000	-19.304%	3	5,125	-80.784%
2026-02-12	30.9000	32.1800	30.9000	31.6000	+15.160%	29	5,125	-84.494%
2026-02-11	28.4500	28.4500	27.4400	27.4400	+14.572%	9	5,117	-82.143%
2026-02-10	25.0000	25.0000	23.9500	23.9500	0.000%	17	5,117	-79.541%
2026-02-09	23.8500	23.9500	23.8500	23.9500	-11.000%	12	5,117	-79.541%
2026-02-06	28.0000	28.1000	26.9100	26.9100	-12.630%	71	5,116	-81.791%
2026-02-05	27.7200	30.8500	27.7200	30.8000	+30.398%	5,080	5,181	-84.091%
2026-02-04	23.0000	23.6200	23.0000	23.6200	+19.898%	21	381	-79.255%
2026-02-03	19.3000	19.7000	19.3000	19.7000	+20.489%	2	381	-75.127%
2026-01-30	16.3400	16.3500	16.2900	16.3500	+38.559%	7	381	-70.031%
2026-01-21	11.8000	11.8000	11.8000	11.8000	+26.882%	5	380	-58.475%
2026-01-14	9.2900	9.3000	9.2900	9.3000	-16.216%	12	378	-47.312%
2026-01-09	11.1100	11.1100	11.1000	11.1000	+6.731%	3	378	-55.856%
2026-01-08	10.4000	10.4000	10.4000	10.4000	-0.288%	1	378	-52.885%
2026-01-07	10.5500	10.5500	10.4300	10.4300	-13.587%	6	377	-53.020%
2025-12-31	12.0700	12.0700	12.0700	12.0700	+6.157%	2	374	-59.403%
2025-12-24	11.3700	11.3700	11.3700	11.3700	-2.821%	10	374	-56.904%
2025-12-17	11.7000	11.7000	11.7000	11.7000	-4.878%	50	374	-58.120%
2025-11-26	12.7000	12.8000	12.3000	12.3000	-10.219%	46	342	-60.163%
2025-11-25	13.7600	13.7600	13.7000	13.7000	-12.516%	4	342	-64.234%
2025-11-21	15.6700	15.6700	15.6600	15.6600	+12.662%	15	341	-68.710%
2025-11-19	14.7000	14.7000	13.9000	13.9000	+2.206%	8	341	-64.748%
2025-11-17	13.6000	13.6000	13.5000	13.6000	+40.206%	171	337	-63.971%
2025-11-06	9.7000	9.7000	9.7000	9.7000	+29.333%	5	189	-49.485%
2025-10-13	7.0600	7.5000	7.0600	7.5000	+15.385%	10	189	-34.667%
2025-10-10	5.4600	6.5000	5.4600	6.5000	+16.071%	9	198	-24.615%
2025-10-06	6.0100	6.0100	5.6000	5.6000	+0.901%	2	200	-12.500%
2025-10-03	5.7800	5.7800	5.5500	5.5500	-27.922%	62	201	-11.712%
2025-08-27	7.7000	7.7000	7.7000	7.7000	-9.942%	1	139	-36.364%
2025-08-19	8.5500	8.5500	8.5500	8.5500	-7.065%	2	138	-42.690%
2025-08-06	9.2000	9.2000	9.2000	9.2000	-17.930%	1	138	-46.739%
2025-06-23	11.2100	11.2100	11.2100	11.2100	-25.217%	1	138	-56.289%
2025-06-18	14.9900	14.9900	14.9900	14.9900	-6.894%	1	138	-67.312%
2025-05-16	16.1000	16.1000	16.1000	16.1000	-8.419%	2	138	-69.565%
2025-05-15	17.5800	17.5800	17.5800	17.5800	-30.459%	2	138	-72.127%
2025-05-09	24.7000	25.2800	24.7000	25.2800	+3.142%	12	138	-80.617%
2025-05-08	24.5100	24.5100	24.5100	24.5100	-9.724%	1	143	-80.008%
2025-04-24	27.6500	27.6500	27.1500	27.1500	-10.455%	10	143	-81.952%
2025-04-22	30.3000	30.3200	30.3000	30.3200	-14.229%	11	153	-83.839%
2025-04-10	35.3500	35.3500	35.3500	35.3500	-10.393%	60	153	-86.139%
2025-04-07	42.3000	42.3000	39.4500	39.4500	+1.780%	43	153	-87.579%
2025-04-04	36.5500	42.8500	36.5500	38.7600	+12.773%	468	171	-87.358%
2025-03-31	34.3700	34.3700	34.3700	34.3700	+4.532%	1	27	-85.743%
2025-03-28	32.8800	32.8800	32.8800	32.8800	+16.225%	2	26	-85.097%
2025-03-26	28.2800	28.2900	28.2800	28.2900	+2.873%	2	25	-82.679%
2025-03-24	27.5000	27.5000	27.5000	27.5000	-8.638%	12	25	-82.182%
2025-03-10	30.1000	30.1000	30.1000	30.1000	+45.270%	1	25	-83.721%
2025-02-21	20.7200	20.7200	20.7200	20.7200	+21.170%	4	24	-76.351%
2025-02-13	17.1000	17.1000	17.1000	17.1000	-12.755%	1	22	-71.345%
2025-02-07	19.6000	19.6000	19.6000	19.6000	-2.000%	2	21	-75.000%
2025-01-31	20.0000	20.0000	20.0000	20.0000	+3.734%	2	22	-75.500%
2025-01-30	19.2800	19.2800	19.2800	19.2800	-18.821%	1	22	-74.585%
2025-01-10	24.7000	24.7000	23.7500	23.7500	+4.487%	8	23	-79.368%
2025-01-03	22.7200	22.7300	22.7200	22.7300	-5.292%	4	21	-78.443%
2024-11-26	24.0000	24.0000	24.0000	24.0000	0.000%	1	21	-79.583%
2024-11-25	24.0000	24.0000	24.0000	24.0000	+4.121%	4	20	-79.583%
2024-11-19	23.0500	23.0500	23.0500	23.0500	-7.874%	1	20	-78.742%
2024-11-13	25.0200	25.0200	25.0200	25.0200	+7.152%	4	20	-80.416%
2024-11-11	22.1300	23.3500	22.0900	23.3500	-18.300%	30	16	-79.015%
2024-11-06	28.5800	28.5800	28.5800	28.5800	-16.628%	1	32	-82.855%
2024-10-21	34.5000	34.7300	34.1000	34.2800	-6.082%	30	33	-85.706%
2024-10-14	36.5000	36.5000	36.5000	36.5000	-10.539%	1	3	-86.575%
2024-09-23	40.8000	40.8000	40.8000	40.8000	0.000%	1	2	-87.990%
2024-09-19	40.8000	40.8000	40.8000	40.8000	0.000%	1	1	-87.990%