Dark

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

EOD

Aug 3, 2026

19.55+0.256%(+0.05)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.8500	19.8500	19.2000	19.5500	+0.256%	116	6,017	0.000%
2026-07-31	20.0500	23.1000	19.5000	19.5000	+21.118%	383	6,000	+0.256%
2026-07-30	17.0000	17.3000	16.1000	16.1000	-2.128%	121	5,933	+21.429%
2026-07-29	16.6500	16.6500	16.4500	16.4500	+2.813%	10	6,012	+18.845%
2026-07-28	18.0500	18.0500	15.9000	16.0000	-3.030%	38	6,005	+22.188%
2026-07-27	17.0500	17.8500	16.5000	16.5000	-11.290%	24	6,021	+18.485%
2026-07-24	19.8500	19.8500	18.6000	18.6000	+2.198%	6	6,023	+5.108%
2026-07-23	18.5000	18.8500	18.1500	18.2000	+11.794%	34	6,021	+7.418%
2026-07-22	16.3400	16.4000	16.2500	16.2800	+8.461%	49	5,999	+20.086%
2026-07-21	15.2500	15.2500	15.0100	15.0100	-21.619%	21	5,965	+30.247%
2026-07-20	19.2500	19.4900	19.1000	19.1500	-6.585%	25	5,986	+2.089%
2026-07-17	18.9200	20.6000	18.9000	20.5000	+7.668%	240	5,991	-4.634%
2026-07-16	19.2900	19.2900	18.3000	19.0400	+5.193%	62	5,810	+2.679%
2026-07-15	17.8500	19.2000	17.8500	18.1000	-5.136%	88	5,805	+8.011%
2026-07-14	19.8500	19.9500	19.0500	19.0800	-6.102%	31	5,799	+2.463%
2026-07-13	19.7000	20.3200	19.7000	20.3200	+3.673%	2	5,781	-3.789%
2026-07-10	19.5000	19.6000	19.5000	19.6000	-2.730%	20	5,780	-0.255%
2026-07-09	20.0000	20.1500	20.0000	20.1500	-4.048%	11	5,767	-2.978%
2026-07-08	21.0000	21.0000	21.0000	21.0000	+7.362%	4	5,759	-6.905%
2026-07-07	19.5600	19.5600	19.5600	19.5600	+6.304%	1	5,763	-0.051%
2026-07-06	18.4000	18.4000	18.4000	18.4000	-6.361%	1	5,764	+6.250%
2026-07-02	19.0500	19.6500	19.0500	19.6500	-0.506%	14	5,757	-0.509%
2026-07-01	20.2500	20.3000	19.5500	19.7500	-19.748%	18	5,757	-1.013%
2026-06-30	24.6100	24.6100	24.6100	24.6100	+5.396%	1	5,748	-20.561%
2026-06-29	23.5900	23.5900	23.1600	23.3500	-0.723%	3	5,748	-16.274%
2026-06-26	23.7500	23.8000	23.5200	23.5200	-8.017%	8	5,747	-16.879%
2026-06-25	23.9500	25.5700	23.9000	25.5700	+7.437%	6	5,742	-23.543%
2026-06-24	21.8400	23.8000	21.8400	23.8000	+21.120%	6	5,744	-17.857%
2026-06-23	20.5000	20.5000	19.6500	19.6500	+3.312%	2	5,739	-0.509%
2026-06-22	18.5500	19.0200	18.5500	19.0200	-2.711%	65	5,740	+2.787%
2026-06-18	18.2000	20.0000	18.2000	19.5500	+4.826%	17	5,676	0.000%
2026-06-17	18.7000	18.7000	18.6500	18.6500	+4.248%	78	5,676	+4.826%
2026-06-16	18.2000	18.2000	17.8900	17.8900	-1.595%	5	5,676	+9.279%
2026-06-15	18.5000	18.7500	18.1800	18.1800	-16.682%	132	5,675	+7.536%
2026-06-12	21.8200	21.8200	21.8200	21.8200	-5.377%	2	5,681	-10.403%
2026-06-11	23.3000	23.8000	23.0600	23.0600	+2.262%	6	5,679	-15.221%
2026-06-10	22.4000	23.1500	22.3900	22.5500	-6.432%	272	5,575	-13.304%
2026-06-09	22.3000	24.1800	22.3000	24.1000	-6.698%	77	5,423	-18.880%
2026-06-05	22.6400	25.8300	22.6200	25.8300	+24.783%	70	5,474	-24.313%
2026-06-04	21.3000	21.3000	20.7000	20.7000	-2.081%	14	5,451	-5.556%
2026-06-03	19.5500	21.1400	19.1000	21.1400	+14.270%	11	5,454	-7.521%
2026-06-02	17.8500	18.5100	17.8500	18.5000	+18.211%	5	5,458	+5.676%
2026-05-29	16.5900	16.9300	15.3400	15.6500	-8.480%	8	5,455	+24.920%
2026-05-28	18.4000	18.4000	17.1000	17.1000	-2.006%	3	5,456	+14.327%
2026-05-27	17.6500	17.8300	17.4500	17.4500	+9.336%	125	5,455	+12.034%
2026-05-26	16.3500	16.3500	15.9600	15.9600	+8.942%	2	5,400	+22.494%
2026-05-21	15.4000	15.4000	14.6500	14.6500	-1.014%	14	5,399	+33.447%
2026-05-20	14.9500	14.9500	14.8000	14.8000	-4.454%	10	5,389	+32.095%
2026-05-19	15.4900	15.4900	15.4900	15.4900	-6.967%	1	5,390	+26.210%
2026-05-18	16.6500	16.6500	16.6500	16.6500	+12.576%	3	5,390	+17.417%
2026-05-15	15.7500	15.7500	14.7900	14.7900	-0.738%	2	5,390	+32.184%
2026-05-14	14.9000	14.9000	14.9000	14.9000	+5.674%	1	5,389	+31.208%
2026-05-12	13.8000	14.1000	13.6500	14.1000	+11.462%	6	5,388	+38.652%
2026-05-11	13.6000	13.6000	12.6500	12.6500	-9.319%	34	5,388	+54.545%
2026-05-08	13.9100	14.0000	13.9000	13.9500	-9.942%	125	5,399	+40.143%
2026-05-06	15.4500	15.5400	15.4500	15.4900	-1.463%	6	5,334	+26.210%
2026-05-05	16.0000	16.0000	15.7200	15.7200	-0.380%	4	5,331	+24.364%
2026-05-04	15.7800	15.7800	15.7800	15.7800	-8.096%	1	5,330	+23.891%
2026-05-01	17.1700	17.1700	17.1700	17.1700	-5.659%	1	5,330	+13.861%
2026-04-30	18.2000	18.2000	18.2000	18.2000	-6.858%	1	5,330	+7.418%
2026-04-29	19.5400	19.5400	19.5400	19.5400	+16.866%	1	5,330	+0.051%
2026-04-27	16.4500	16.7200	16.3500	16.7200	+0.120%	3	5,329	+16.926%
2026-04-23	16.7000	16.7000	16.7000	16.7000	+11.111%	1	5,329	+17.066%
2026-04-17	14.2200	15.0300	14.2200	15.0300	-8.909%	2	5,328	+30.073%
2026-04-16	16.5000	16.5000	16.5000	16.5000	-5.983%	2	5,328	+18.485%
2026-04-15	17.5000	17.5500	17.5000	17.5500	-4.878%	2	5,330	+11.396%
2026-04-14	18.4000	18.4500	18.4000	18.4500	-16.516%	2	5,332	+5.962%
2026-04-09	21.1000	22.1000	21.1000	22.1000	-5.353%	47	5,331	-11.538%
2026-04-07	23.2500	23.3500	23.2500	23.3500	+2.863%	2	5,321	-16.274%
2026-04-02	22.7000	22.7000	22.7000	22.7000	-6.546%	20	5,321	-13.877%
2026-03-31	24.2900	24.2900	24.1600	24.2900	-6.035%	20	5,321	-19.514%
2026-03-27	25.2500	25.9000	25.2500	25.8500	+31.753%	309	5,321	-24.371%
2026-03-25	19.6200	19.6200	19.6200	19.6200	-5.126%	10	5,129	-0.357%
2026-03-24	20.6800	20.6800	20.6800	20.6800	+10.707%	2	5,119	-5.464%
2026-03-20	18.1400	18.6800	18.1400	18.6800	+17.484%	2	5,117	+4.657%
2026-03-18	16.6700	16.6700	15.9000	15.9000	+2.713%	3	5,118	+22.956%
2026-03-17	16.3000	16.3500	15.4800	15.4800	-18.311%	25	5,119	+26.292%
2026-03-09	18.5500	18.9500	18.5500	18.9500	+1.609%	3	5,119	+3.166%
2026-03-06	18.2900	18.6500	18.2900	18.6500	+11.144%	2	5,124	+4.826%
2026-03-05	16.3800	16.7900	16.3800	16.7800	+0.539%	6	5,124	+16.508%
2026-03-04	17.0000	17.0000	16.0700	16.6900	-20.029%	15	5,125	+17.136%
2026-03-03	20.8700	20.8700	20.8700	20.8700	+1.557%	1	5,115	-6.325%
2026-03-02	20.7500	20.8000	20.5500	20.5500	-2.837%	24	5,115	-4.866%
2026-02-26	20.0500	21.1500	20.0500	21.1500	+6.281%	4	5,123	-7.565%
2026-02-25	21.9400	21.9400	19.9000	19.9000	-19.920%	67	5,127	-1.759%
2026-02-24	25.5000	25.6000	24.7500	24.8500	-0.600%	4	5,127	-21.328%
2026-02-23	23.7000	25.0000	23.6500	25.0000	+12.108%	4	5,126	-21.800%
2026-02-20	22.3000	22.4000	22.3000	22.3000	-6.695%	4	5,127	-12.332%
2026-02-19	23.8000	24.0000	23.8000	23.9000	-0.417%	8	5,128	-18.201%
2026-02-18	24.0000	24.0000	24.0000	24.0000	+1.695%	1	5,128	-18.542%
2026-02-17	24.2000	24.2000	23.1500	23.6000	-7.451%	7	5,127	-17.161%
2026-02-13	25.5000	25.5000	25.3500	25.5000	-19.304%	3	5,125	-23.333%
2026-02-12	30.9000	32.1800	30.9000	31.6000	+15.160%	29	5,125	-38.133%
2026-02-11	28.4500	28.4500	27.4400	27.4400	+14.572%	9	5,117	-28.754%
2026-02-10	25.0000	25.0000	23.9500	23.9500	0.000%	17	5,117	-18.372%
2026-02-09	23.8500	23.9500	23.8500	23.9500	-11.000%	12	5,117	-18.372%
2026-02-06	28.0000	28.1000	26.9100	26.9100	-12.630%	71	5,116	-27.350%
2026-02-05	27.7200	30.8500	27.7200	30.8000	+30.398%	5,080	5,181	-36.526%
2026-02-04	23.0000	23.6200	23.0000	23.6200	+19.898%	21	381	-17.231%
2026-02-03	19.3000	19.7000	19.3000	19.7000	+20.489%	2	381	-0.761%
2026-01-30	16.3400	16.3500	16.2900	16.3500	+38.559%	7	381	+19.572%
2026-01-21	11.8000	11.8000	11.8000	11.8000	+26.882%	5	380	+65.678%
2026-01-14	9.2900	9.3000	9.2900	9.3000	-16.216%	12	378	+110.215%
2026-01-09	11.1100	11.1100	11.1000	11.1000	+6.731%	3	378	+76.126%
2026-01-08	10.4000	10.4000	10.4000	10.4000	-0.288%	1	378	+87.981%
2026-01-07	10.5500	10.5500	10.4300	10.4300	-13.587%	6	377	+87.440%
2025-12-31	12.0700	12.0700	12.0700	12.0700	+6.157%	2	374	+61.972%
2025-12-24	11.3700	11.3700	11.3700	11.3700	-2.821%	10	374	+71.944%
2025-12-17	11.7000	11.7000	11.7000	11.7000	-4.878%	50	374	+67.094%
2025-11-26	12.7000	12.8000	12.3000	12.3000	-10.219%	46	342	+58.943%
2025-11-25	13.7600	13.7600	13.7000	13.7000	-12.516%	4	342	+42.701%
2025-11-21	15.6700	15.6700	15.6600	15.6600	+12.662%	15	341	+24.840%
2025-11-19	14.7000	14.7000	13.9000	13.9000	+2.206%	8	341	+40.647%
2025-11-17	13.6000	13.6000	13.5000	13.6000	+40.206%	171	337	+43.750%
2025-11-06	9.7000	9.7000	9.7000	9.7000	+29.333%	5	189	+101.546%
2025-10-13	7.0600	7.5000	7.0600	7.5000	+15.385%	10	189	+160.667%
2025-10-10	5.4600	6.5000	5.4600	6.5000	+16.071%	9	198	+200.769%
2025-10-06	6.0100	6.0100	5.6000	5.6000	+0.901%	2	200	+249.107%
2025-10-03	5.7800	5.7800	5.5500	5.5500	-27.922%	62	201	+252.252%
2025-08-27	7.7000	7.7000	7.7000	7.7000	-9.942%	1	139	+153.896%
2025-08-19	8.5500	8.5500	8.5500	8.5500	-7.065%	2	138	+128.655%
2025-08-06	9.2000	9.2000	9.2000	9.2000	-17.930%	1	138	+112.500%
2025-06-23	11.2100	11.2100	11.2100	11.2100	-25.217%	1	138	+74.398%
2025-06-18	14.9900	14.9900	14.9900	14.9900	-6.894%	1	138	+30.420%
2025-05-16	16.1000	16.1000	16.1000	16.1000	-8.419%	2	138	+21.429%
2025-05-15	17.5800	17.5800	17.5800	17.5800	-30.459%	2	138	+11.206%
2025-05-09	24.7000	25.2800	24.7000	25.2800	+3.142%	12	138	-22.666%
2025-05-08	24.5100	24.5100	24.5100	24.5100	-9.724%	1	143	-20.237%
2025-04-24	27.6500	27.6500	27.1500	27.1500	-10.455%	10	143	-27.993%
2025-04-22	30.3000	30.3200	30.3000	30.3200	-14.229%	11	153	-35.521%
2025-04-10	35.3500	35.3500	35.3500	35.3500	-10.393%	60	153	-44.696%
2025-04-07	42.3000	42.3000	39.4500	39.4500	+1.780%	43	153	-50.444%
2025-04-04	36.5500	42.8500	36.5500	38.7600	+12.773%	468	171	-49.561%
2025-03-31	34.3700	34.3700	34.3700	34.3700	+4.532%	1	27	-43.119%
2025-03-28	32.8800	32.8800	32.8800	32.8800	+16.225%	2	26	-40.541%
2025-03-26	28.2800	28.2900	28.2800	28.2900	+2.873%	2	25	-30.894%
2025-03-24	27.5000	27.5000	27.5000	27.5000	-8.638%	12	25	-28.909%
2025-03-10	30.1000	30.1000	30.1000	30.1000	+45.270%	1	25	-35.050%
2025-02-21	20.7200	20.7200	20.7200	20.7200	+21.170%	4	24	-5.647%
2025-02-13	17.1000	17.1000	17.1000	17.1000	-12.755%	1	22	+14.327%
2025-02-07	19.6000	19.6000	19.6000	19.6000	-2.000%	2	21	-0.255%
2025-01-31	20.0000	20.0000	20.0000	20.0000	+3.734%	2	22	-2.250%
2025-01-30	19.2800	19.2800	19.2800	19.2800	-18.821%	1	22	+1.400%
2025-01-10	24.7000	24.7000	23.7500	23.7500	+4.487%	8	23	-17.684%
2025-01-03	22.7200	22.7300	22.7200	22.7300	-5.292%	4	21	-13.990%
2024-11-26	24.0000	24.0000	24.0000	24.0000	0.000%	1	21	-18.542%
2024-11-25	24.0000	24.0000	24.0000	24.0000	+4.121%	4	20	-18.542%
2024-11-19	23.0500	23.0500	23.0500	23.0500	-7.874%	1	20	-15.184%
2024-11-13	25.0200	25.0200	25.0200	25.0200	+7.152%	4	20	-21.863%
2024-11-11	22.1300	23.3500	22.0900	23.3500	-18.300%	30	16	-16.274%
2024-11-06	28.5800	28.5800	28.5800	28.5800	-16.628%	1	32	-31.596%
2024-10-21	34.5000	34.7300	34.1000	34.2800	-6.082%	30	33	-42.970%
2024-10-14	36.5000	36.5000	36.5000	36.5000	-10.539%	1	3	-46.438%
2024-09-23	40.8000	40.8000	40.8000	40.8000	0.000%	1	2	-52.083%
2024-09-19	40.8000	40.8000	40.8000	40.8000	0.000%	1	1	-52.083%