Dark

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

EOD

Aug 4, 2026

19.18-1.893%(-0.37)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	18.9500	19.3500	18.9500	19.1800	-1.893%	56	6,013	0.000%
2026-08-03	19.8500	19.8500	19.2000	19.5500	+0.256%	116	6,017	-1.893%
2026-07-31	20.0500	23.1000	19.5000	19.5000	+21.118%	383	6,000	-1.641%
2026-07-30	17.0000	17.3000	16.1000	16.1000	-2.128%	121	5,933	+19.130%
2026-07-29	16.6500	16.6500	16.4500	16.4500	+2.813%	10	6,012	+16.596%
2026-07-28	18.0500	18.0500	15.9000	16.0000	-3.030%	38	6,005	+19.875%
2026-07-27	17.0500	17.8500	16.5000	16.5000	-11.290%	24	6,021	+16.242%
2026-07-24	19.8500	19.8500	18.6000	18.6000	+2.198%	6	6,023	+3.118%
2026-07-23	18.5000	18.8500	18.1500	18.2000	+11.794%	34	6,021	+5.385%
2026-07-22	16.3400	16.4000	16.2500	16.2800	+8.461%	49	5,999	+17.813%
2026-07-21	15.2500	15.2500	15.0100	15.0100	-21.619%	21	5,965	+27.781%
2026-07-20	19.2500	19.4900	19.1000	19.1500	-6.585%	25	5,986	+0.157%
2026-07-17	18.9200	20.6000	18.9000	20.5000	+7.668%	240	5,991	-6.439%
2026-07-16	19.2900	19.2900	18.3000	19.0400	+5.193%	62	5,810	+0.735%
2026-07-15	17.8500	19.2000	17.8500	18.1000	-5.136%	88	5,805	+5.967%
2026-07-14	19.8500	19.9500	19.0500	19.0800	-6.102%	31	5,799	+0.524%
2026-07-13	19.7000	20.3200	19.7000	20.3200	+3.673%	2	5,781	-5.610%
2026-07-10	19.5000	19.6000	19.5000	19.6000	-2.730%	20	5,780	-2.143%
2026-07-09	20.0000	20.1500	20.0000	20.1500	-4.048%	11	5,767	-4.814%
2026-07-08	21.0000	21.0000	21.0000	21.0000	+7.362%	4	5,759	-8.667%
2026-07-07	19.5600	19.5600	19.5600	19.5600	+6.304%	1	5,763	-1.943%
2026-07-06	18.4000	18.4000	18.4000	18.4000	-6.361%	1	5,764	+4.239%
2026-07-02	19.0500	19.6500	19.0500	19.6500	-0.506%	14	5,757	-2.392%
2026-07-01	20.2500	20.3000	19.5500	19.7500	-19.748%	18	5,757	-2.886%
2026-06-30	24.6100	24.6100	24.6100	24.6100	+5.396%	1	5,748	-22.064%
2026-06-29	23.5900	23.5900	23.1600	23.3500	-0.723%	3	5,748	-17.859%
2026-06-26	23.7500	23.8000	23.5200	23.5200	-8.017%	8	5,747	-18.452%
2026-06-25	23.9500	25.5700	23.9000	25.5700	+7.437%	6	5,742	-24.990%
2026-06-24	21.8400	23.8000	21.8400	23.8000	+21.120%	6	5,744	-19.412%
2026-06-23	20.5000	20.5000	19.6500	19.6500	+3.312%	2	5,739	-2.392%
2026-06-22	18.5500	19.0200	18.5500	19.0200	-2.711%	65	5,740	+0.841%
2026-06-18	18.2000	20.0000	18.2000	19.5500	+4.826%	17	5,676	-1.893%
2026-06-17	18.7000	18.7000	18.6500	18.6500	+4.248%	78	5,676	+2.842%
2026-06-16	18.2000	18.2000	17.8900	17.8900	-1.595%	5	5,676	+7.211%
2026-06-15	18.5000	18.7500	18.1800	18.1800	-16.682%	132	5,675	+5.501%
2026-06-12	21.8200	21.8200	21.8200	21.8200	-5.377%	2	5,681	-12.099%
2026-06-11	23.3000	23.8000	23.0600	23.0600	+2.262%	6	5,679	-16.826%
2026-06-10	22.4000	23.1500	22.3900	22.5500	-6.432%	272	5,575	-14.945%
2026-06-09	22.3000	24.1800	22.3000	24.1000	-6.698%	77	5,423	-20.415%
2026-06-05	22.6400	25.8300	22.6200	25.8300	+24.783%	70	5,474	-25.745%
2026-06-04	21.3000	21.3000	20.7000	20.7000	-2.081%	14	5,451	-7.343%
2026-06-03	19.5500	21.1400	19.1000	21.1400	+14.270%	11	5,454	-9.272%
2026-06-02	17.8500	18.5100	17.8500	18.5000	+18.211%	5	5,458	+3.676%
2026-05-29	16.5900	16.9300	15.3400	15.6500	-8.480%	8	5,455	+22.556%
2026-05-28	18.4000	18.4000	17.1000	17.1000	-2.006%	3	5,456	+12.164%
2026-05-27	17.6500	17.8300	17.4500	17.4500	+9.336%	125	5,455	+9.914%
2026-05-26	16.3500	16.3500	15.9600	15.9600	+8.942%	2	5,400	+20.175%
2026-05-21	15.4000	15.4000	14.6500	14.6500	-1.014%	14	5,399	+30.922%
2026-05-20	14.9500	14.9500	14.8000	14.8000	-4.454%	10	5,389	+29.595%
2026-05-19	15.4900	15.4900	15.4900	15.4900	-6.967%	1	5,390	+23.822%
2026-05-18	16.6500	16.6500	16.6500	16.6500	+12.576%	3	5,390	+15.195%
2026-05-15	15.7500	15.7500	14.7900	14.7900	-0.738%	2	5,390	+29.682%
2026-05-14	14.9000	14.9000	14.9000	14.9000	+5.674%	1	5,389	+28.725%
2026-05-12	13.8000	14.1000	13.6500	14.1000	+11.462%	6	5,388	+36.028%
2026-05-11	13.6000	13.6000	12.6500	12.6500	-9.319%	34	5,388	+51.621%
2026-05-08	13.9100	14.0000	13.9000	13.9500	-9.942%	125	5,399	+37.491%
2026-05-06	15.4500	15.5400	15.4500	15.4900	-1.463%	6	5,334	+23.822%
2026-05-05	16.0000	16.0000	15.7200	15.7200	-0.380%	4	5,331	+22.010%
2026-05-04	15.7800	15.7800	15.7800	15.7800	-8.096%	1	5,330	+21.546%
2026-05-01	17.1700	17.1700	17.1700	17.1700	-5.659%	1	5,330	+11.706%
2026-04-30	18.2000	18.2000	18.2000	18.2000	-6.858%	1	5,330	+5.385%
2026-04-29	19.5400	19.5400	19.5400	19.5400	+16.866%	1	5,330	-1.842%
2026-04-27	16.4500	16.7200	16.3500	16.7200	+0.120%	3	5,329	+14.713%
2026-04-23	16.7000	16.7000	16.7000	16.7000	+11.111%	1	5,329	+14.850%
2026-04-17	14.2200	15.0300	14.2200	15.0300	-8.909%	2	5,328	+27.611%
2026-04-16	16.5000	16.5000	16.5000	16.5000	-5.983%	2	5,328	+16.242%
2026-04-15	17.5000	17.5500	17.5000	17.5500	-4.878%	2	5,330	+9.288%
2026-04-14	18.4000	18.4500	18.4000	18.4500	-16.516%	2	5,332	+3.957%
2026-04-09	21.1000	22.1000	21.1000	22.1000	-5.353%	47	5,331	-13.213%
2026-04-07	23.2500	23.3500	23.2500	23.3500	+2.863%	2	5,321	-17.859%
2026-04-02	22.7000	22.7000	22.7000	22.7000	-6.546%	20	5,321	-15.507%
2026-03-31	24.2900	24.2900	24.1600	24.2900	-6.035%	20	5,321	-21.037%
2026-03-27	25.2500	25.9000	25.2500	25.8500	+31.753%	309	5,321	-25.803%
2026-03-25	19.6200	19.6200	19.6200	19.6200	-5.126%	10	5,129	-2.243%
2026-03-24	20.6800	20.6800	20.6800	20.6800	+10.707%	2	5,119	-7.253%
2026-03-20	18.1400	18.6800	18.1400	18.6800	+17.484%	2	5,117	+2.677%
2026-03-18	16.6700	16.6700	15.9000	15.9000	+2.713%	3	5,118	+20.629%
2026-03-17	16.3000	16.3500	15.4800	15.4800	-18.311%	25	5,119	+23.902%
2026-03-09	18.5500	18.9500	18.5500	18.9500	+1.609%	3	5,119	+1.214%
2026-03-06	18.2900	18.6500	18.2900	18.6500	+11.144%	2	5,124	+2.842%
2026-03-05	16.3800	16.7900	16.3800	16.7800	+0.539%	6	5,124	+14.303%
2026-03-04	17.0000	17.0000	16.0700	16.6900	-20.029%	15	5,125	+14.919%
2026-03-03	20.8700	20.8700	20.8700	20.8700	+1.557%	1	5,115	-8.098%
2026-03-02	20.7500	20.8000	20.5500	20.5500	-2.837%	24	5,115	-6.667%
2026-02-26	20.0500	21.1500	20.0500	21.1500	+6.281%	4	5,123	-9.314%
2026-02-25	21.9400	21.9400	19.9000	19.9000	-19.920%	67	5,127	-3.618%
2026-02-24	25.5000	25.6000	24.7500	24.8500	-0.600%	4	5,127	-22.817%
2026-02-23	23.7000	25.0000	23.6500	25.0000	+12.108%	4	5,126	-23.280%
2026-02-20	22.3000	22.4000	22.3000	22.3000	-6.695%	4	5,127	-13.991%
2026-02-19	23.8000	24.0000	23.8000	23.9000	-0.417%	8	5,128	-19.749%
2026-02-18	24.0000	24.0000	24.0000	24.0000	+1.695%	1	5,128	-20.083%
2026-02-17	24.2000	24.2000	23.1500	23.6000	-7.451%	7	5,127	-18.729%
2026-02-13	25.5000	25.5000	25.3500	25.5000	-19.304%	3	5,125	-24.784%
2026-02-12	30.9000	32.1800	30.9000	31.6000	+15.160%	29	5,125	-39.304%
2026-02-11	28.4500	28.4500	27.4400	27.4400	+14.572%	9	5,117	-30.102%
2026-02-10	25.0000	25.0000	23.9500	23.9500	0.000%	17	5,117	-19.916%
2026-02-09	23.8500	23.9500	23.8500	23.9500	-11.000%	12	5,117	-19.916%
2026-02-06	28.0000	28.1000	26.9100	26.9100	-12.630%	71	5,116	-28.725%
2026-02-05	27.7200	30.8500	27.7200	30.8000	+30.398%	5,080	5,181	-37.727%
2026-02-04	23.0000	23.6200	23.0000	23.6200	+19.898%	21	381	-18.798%
2026-02-03	19.3000	19.7000	19.3000	19.7000	+20.489%	2	381	-2.640%
2026-01-30	16.3400	16.3500	16.2900	16.3500	+38.559%	7	381	+17.309%
2026-01-21	11.8000	11.8000	11.8000	11.8000	+26.882%	5	380	+62.542%
2026-01-14	9.2900	9.3000	9.2900	9.3000	-16.216%	12	378	+106.237%
2026-01-09	11.1100	11.1100	11.1000	11.1000	+6.731%	3	378	+72.793%
2026-01-08	10.4000	10.4000	10.4000	10.4000	-0.288%	1	378	+84.423%
2026-01-07	10.5500	10.5500	10.4300	10.4300	-13.587%	6	377	+83.893%
2025-12-31	12.0700	12.0700	12.0700	12.0700	+6.157%	2	374	+58.906%
2025-12-24	11.3700	11.3700	11.3700	11.3700	-2.821%	10	374	+68.690%
2025-12-17	11.7000	11.7000	11.7000	11.7000	-4.878%	50	374	+63.932%
2025-11-26	12.7000	12.8000	12.3000	12.3000	-10.219%	46	342	+55.935%
2025-11-25	13.7600	13.7600	13.7000	13.7000	-12.516%	4	342	+40.000%
2025-11-21	15.6700	15.6700	15.6600	15.6600	+12.662%	15	341	+22.478%
2025-11-19	14.7000	14.7000	13.9000	13.9000	+2.206%	8	341	+37.986%
2025-11-17	13.6000	13.6000	13.5000	13.6000	+40.206%	171	337	+41.029%
2025-11-06	9.7000	9.7000	9.7000	9.7000	+29.333%	5	189	+97.732%
2025-10-13	7.0600	7.5000	7.0600	7.5000	+15.385%	10	189	+155.733%
2025-10-10	5.4600	6.5000	5.4600	6.5000	+16.071%	9	198	+195.077%
2025-10-06	6.0100	6.0100	5.6000	5.6000	+0.901%	2	200	+242.500%
2025-10-03	5.7800	5.7800	5.5500	5.5500	-27.922%	62	201	+245.586%
2025-08-27	7.7000	7.7000	7.7000	7.7000	-9.942%	1	139	+149.091%
2025-08-19	8.5500	8.5500	8.5500	8.5500	-7.065%	2	138	+124.327%
2025-08-06	9.2000	9.2000	9.2000	9.2000	-17.930%	1	138	+108.478%
2025-06-23	11.2100	11.2100	11.2100	11.2100	-25.217%	1	138	+71.097%
2025-06-18	14.9900	14.9900	14.9900	14.9900	-6.894%	1	138	+27.952%
2025-05-16	16.1000	16.1000	16.1000	16.1000	-8.419%	2	138	+19.130%
2025-05-15	17.5800	17.5800	17.5800	17.5800	-30.459%	2	138	+9.101%
2025-05-09	24.7000	25.2800	24.7000	25.2800	+3.142%	12	138	-24.130%
2025-05-08	24.5100	24.5100	24.5100	24.5100	-9.724%	1	143	-21.746%
2025-04-24	27.6500	27.6500	27.1500	27.1500	-10.455%	10	143	-29.355%
2025-04-22	30.3000	30.3200	30.3000	30.3200	-14.229%	11	153	-36.741%
2025-04-10	35.3500	35.3500	35.3500	35.3500	-10.393%	60	153	-45.743%
2025-04-07	42.3000	42.3000	39.4500	39.4500	+1.780%	43	153	-51.381%
2025-04-04	36.5500	42.8500	36.5500	38.7600	+12.773%	468	171	-50.516%
2025-03-31	34.3700	34.3700	34.3700	34.3700	+4.532%	1	27	-44.196%
2025-03-28	32.8800	32.8800	32.8800	32.8800	+16.225%	2	26	-41.667%
2025-03-26	28.2800	28.2900	28.2800	28.2900	+2.873%	2	25	-32.202%
2025-03-24	27.5000	27.5000	27.5000	27.5000	-8.638%	12	25	-30.255%
2025-03-10	30.1000	30.1000	30.1000	30.1000	+45.270%	1	25	-36.279%
2025-02-21	20.7200	20.7200	20.7200	20.7200	+21.170%	4	24	-7.432%
2025-02-13	17.1000	17.1000	17.1000	17.1000	-12.755%	1	22	+12.164%
2025-02-07	19.6000	19.6000	19.6000	19.6000	-2.000%	2	21	-2.143%
2025-01-31	20.0000	20.0000	20.0000	20.0000	+3.734%	2	22	-4.100%
2025-01-30	19.2800	19.2800	19.2800	19.2800	-18.821%	1	22	-0.519%
2025-01-10	24.7000	24.7000	23.7500	23.7500	+4.487%	8	23	-19.242%
2025-01-03	22.7200	22.7300	22.7200	22.7300	-5.292%	4	21	-15.618%
2024-11-26	24.0000	24.0000	24.0000	24.0000	0.000%	1	21	-20.083%
2024-11-25	24.0000	24.0000	24.0000	24.0000	+4.121%	4	20	-20.083%
2024-11-19	23.0500	23.0500	23.0500	23.0500	-7.874%	1	20	-16.790%
2024-11-13	25.0200	25.0200	25.0200	25.0200	+7.152%	4	20	-23.341%
2024-11-11	22.1300	23.3500	22.0900	23.3500	-18.300%	30	16	-17.859%
2024-11-06	28.5800	28.5800	28.5800	28.5800	-16.628%	1	32	-32.890%
2024-10-21	34.5000	34.7300	34.1000	34.2800	-6.082%	30	33	-44.049%
2024-10-14	36.5000	36.5000	36.5000	36.5000	-10.539%	1	3	-47.452%
2024-09-23	40.8000	40.8000	40.8000	40.8000	0.000%	1	2	-52.990%
2024-09-19	40.8000	40.8000	40.8000	40.8000	0.000%	1	1	-52.990%