Dark

COIN20270115P140
COIN Jan 15 2027 140.00 Put (COIN270115P00140000)
option OPRA

EOD

Aug 3, 2026

21.83-0.773%(-0.17)415

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	24.4200	24.4200	21.8000	21.8300	-0.773%	415	3,199	0.000%
2026-07-31	23.6500	25.9000	22.0000	22.0000	+20.548%	104	3,243	-0.773%
2026-07-30	21.7000	21.7000	18.1000	18.2500	+0.551%	667	3,111	+19.616%
2026-07-29	18.1500	18.1500	18.1500	18.1500	-2.104%	1	2,737	+20.275%
2026-07-28	18.2000	18.5400	18.1600	18.5400	-1.383%	117	2,736	+17.745%
2026-07-27	19.4200	19.4200	18.7000	18.8000	-7.389%	77	2,620	+16.117%
2026-07-24	20.3000	20.3000	20.3000	20.3000	0.000%	1	2,618	+7.537%
2026-07-23	20.3200	20.3200	20.3000	20.3000	+3.308%	2	2,617	+7.537%
2026-07-22	17.9400	19.7500	17.6800	19.6500	+16.272%	67	2,617	+11.094%
2026-07-21	18.5000	18.5000	16.9000	16.9000	-21.028%	9	2,579	+29.172%
2026-07-20	21.4000	21.8000	21.2500	21.4000	-4.762%	29	2,580	+2.009%
2026-07-17	22.1500	22.9500	22.1500	22.4700	+6.898%	118	2,583	-2.848%
2026-07-16	21.0200	21.0200	21.0200	21.0200	+3.547%	2	2,579	+3.853%
2026-07-15	20.0000	21.3500	20.0000	20.3000	-8.682%	22	2,579	+7.537%
2026-07-13	22.2300	22.2300	22.2300	22.2300	+1.739%	1	2,568	-1.799%
2026-07-10	21.1500	21.9500	21.1200	21.8500	-2.368%	34	2,567	-0.092%
2026-07-09	22.1500	22.3800	21.8000	22.3800	-2.696%	312	2,558	-2.458%
2026-07-08	23.1500	23.1500	23.0000	23.0000	+7.628%	9	2,259	-5.087%
2026-07-07	21.9300	21.9300	21.3500	21.3700	+7.118%	19	2,260	+2.153%
2026-07-06	21.9400	21.9400	19.9500	19.9500	-8.696%	2	2,264	+9.424%
2026-07-02	21.8500	21.8500	21.7500	21.8500	-1.131%	11	2,260	-0.092%
2026-07-01	26.1500	26.1500	21.8000	22.1000	-18.750%	41	2,260	-1.222%
2026-06-30	27.5300	27.5300	27.2000	27.2000	+8.323%	6	2,231	-19.743%
2026-06-29	25.4500	25.9800	25.1100	25.1100	-3.534%	5	2,230	-13.063%
2026-06-26	26.3500	26.3500	26.0300	26.0300	-8.151%	5	2,227	-16.135%
2026-06-25	26.6500	28.3400	26.6500	28.3400	+9.210%	3	2,224	-22.971%
2026-06-24	23.9500	25.9500	23.8500	25.9500	+8.125%	423	2,223	-15.877%
2026-06-23	24.0000	24.0000	24.0000	24.0000	+13.208%	1	1,917	-9.042%
2026-06-22	19.0100	21.2000	19.0100	21.2000	+2.169%	18	1,917	+2.972%
2026-06-18	20.9200	22.4000	20.7500	20.7500	+4.010%	5	1,885	+5.205%
2026-06-17	20.8000	20.8000	19.9000	19.9500	-0.746%	27	1,885	+9.424%
2026-06-16	20.1500	20.1500	19.9500	20.1000	+1.824%	12	1,885	+8.607%
2026-06-15	21.0000	21.0000	19.7400	19.7400	-16.533%	3	1,876	+10.588%
2026-06-12	24.3900	24.3900	23.6500	23.6500	-3.469%	2	1,877	-7.696%
2026-06-11	25.9500	26.7500	24.2000	24.5000	-2.584%	209	1,876	-10.898%
2026-06-10	25.1500	25.1500	25.1500	25.1500	-0.198%	2	1,790	-13.201%
2026-06-09	25.0000	25.2000	25.0000	25.2000	+3.918%	402	1,790	-13.373%
2026-06-08	24.3000	24.3000	24.2500	24.2500	-13.331%	5	1,621	-9.979%
2026-06-05	25.0000	29.0000	25.0000	27.9800	+19.983%	79	1,623	-21.980%
2026-06-04	23.6800	23.6800	23.0000	23.3200	+0.301%	105	1,597	-6.389%
2026-06-03	22.0500	23.2500	22.0500	23.2500	+11.618%	11	1,586	-6.108%
2026-06-02	19.8500	20.8300	19.8500	20.8300	+12.352%	5	1,588	+4.801%
2026-06-01	18.7200	18.7200	18.5400	18.5400	-2.267%	3	1,587	+17.745%
2026-05-28	20.5000	20.5000	18.9700	18.9700	+6.933%	4	1,584	+15.076%
2026-05-26	17.7400	17.7400	17.7400	17.7400	+5.595%	2	1,580	+23.055%
2026-05-22	17.5100	17.5100	16.8000	16.8000	-1.176%	5	1,577	+29.940%
2026-05-20	17.0000	17.0000	17.0000	17.0000	-7.357%	6	1,577	+28.412%
2026-05-18	18.3500	18.3500	18.3500	18.3500	+22.333%	1	1,583	+18.965%
2026-05-15	16.6600	16.6600	15.0000	15.0000	+4.022%	2	1,583	+45.533%
2026-05-14	14.0000	14.4200	14.0000	14.4200	-10.100%	4	1,581	+51.387%
2026-05-13	16.4700	16.4700	16.0400	16.0400	+2.821%	2	1,607	+36.097%
2026-05-12	15.0200	15.6000	15.0100	15.6000	+6.923%	29	1,607	+39.936%
2026-05-11	16.2000	16.2000	14.5900	14.5900	-6.474%	3	1,607	+49.623%
2026-05-08	18.7800	18.9000	15.4500	15.6000	-11.864%	151	1,608	+39.936%
2026-05-07	17.7000	17.7000	17.4000	17.7000	+3.509%	25	1,558	+23.333%
2026-05-06	17.1500	17.1500	17.1000	17.1000	+1.183%	11	1,562	+27.661%
2026-05-05	17.0500	17.3500	16.9000	16.9000	+3.049%	14	1,566	+29.172%
2026-05-04	16.4000	16.4000	16.4000	16.4000	-12.064%	30	1,566	+33.110%
2026-05-01	18.9300	18.9300	18.2500	18.6500	-7.536%	68	1,597	+17.051%
2026-04-29	20.1700	20.1700	20.1700	20.1700	+7.861%	5	1,597	+8.230%
2026-04-28	19.0200	19.0200	18.7000	18.7000	+1.190%	248	1,597	+16.738%
2026-04-27	17.7800	18.4800	17.7800	18.4800	+4.054%	2	1,375	+18.128%
2026-04-23	17.7500	17.7600	17.7500	17.7600	+2.481%	3	1,375	+22.917%
2026-04-22	17.0500	17.5000	17.0500	17.3300	-2.035%	4	1,375	+25.967%
2026-04-21	17.1600	17.6900	17.1600	17.6900	+9.536%	9	1,382	+23.403%
2026-04-20	16.6000	16.6000	16.1500	16.1500	0.000%	6	1,382	+35.170%
2026-04-17	16.2500	16.2500	15.6200	16.1500	-10.278%	4	1,382	+35.170%
2026-04-16	19.5000	19.5000	17.9000	18.0000	-5.512%	7	1,383	+21.278%
2026-04-15	19.2500	19.3000	19.0500	19.0500	-6.388%	7	1,384	+14.593%
2026-04-14	20.2400	20.3500	20.2400	20.3500	-10.746%	3	1,386	+7.273%
2026-04-13	23.8000	23.9500	22.8000	22.8000	-7.242%	64	1,387	-4.254%
2026-04-10	24.7500	24.7500	24.5800	24.5800	+5.720%	2	1,389	-11.188%
2026-04-09	23.2500	23.2500	23.2500	23.2500	-1.857%	2	1,390	-6.108%
2026-04-06	23.3000	23.6900	23.3000	23.6900	-4.476%	3	1,392	-7.851%
2026-04-02	24.8000	24.8000	24.8000	24.8000	+3.940%	1	1,395	-11.976%
2026-04-01	23.8600	23.8600	23.8600	23.8600	-4.177%	1	1,395	-8.508%
2026-03-31	24.9000	24.9000	24.9000	24.9000	-10.432%	15	1,395	-12.329%
2026-03-30	27.8000	27.8000	27.8000	27.8000	-2.285%	1	1,410	-21.475%
2026-03-27	28.6500	28.6500	28.4500	28.4500	+24.726%	14	1,410	-23.269%
2026-03-25	21.4500	22.8100	21.4500	22.8100	+1.288%	6	1,396	-4.296%
2026-03-24	19.6000	22.5200	19.6000	22.5200	+21.730%	15	1,391	-3.064%
2026-03-23	18.6100	18.7500	18.5000	18.5000	+1.481%	77	1,381	+18.000%
2026-03-18	18.2700	18.2900	18.2200	18.2300	-2.773%	5	1,389	+19.748%
2026-03-17	18.1500	18.7500	17.7100	18.7500	-6.250%	24	1,389	+16.427%
2026-03-12	20.0000	20.0000	20.0000	20.0000	+0.503%	3	1,390	+9.150%
2026-03-10	19.9000	19.9000	19.9000	19.9000	-3.398%	1	1,389	+9.698%
2026-03-09	20.6000	20.6000	20.6000	20.6000	+9.284%	1	1,389	+5.971%
2026-03-05	18.3900	18.8500	18.1700	18.8500	+8.333%	3	1,389	+15.809%
2026-03-04	19.2900	19.2900	17.4000	17.4000	-22.494%	10	1,387	+25.460%
2026-03-02	22.5000	22.5000	22.4500	22.4500	-7.423%	2	1,391	-2.762%
2026-02-27	24.2500	24.2500	24.2500	24.2500	+7.778%	7	1,390	-9.979%
2026-02-26	22.5000	22.5000	22.5000	22.5000	+3.926%	5	1,383	-2.978%
2026-02-25	24.2800	24.2800	21.6500	21.6500	-19.815%	6	1,383	+0.831%
2026-02-24	27.7100	27.7100	27.0000	27.0000	+8.000%	4	1,383	-19.148%
2026-02-20	25.0000	25.0000	25.0000	25.0000	-3.475%	4	1,383	-12.680%
2026-02-19	25.9000	25.9000	25.9000	25.9000	+5.285%	2	1,383	-15.714%
2026-02-18	25.6000	25.6500	24.6000	24.6000	-3.150%	37	1,384	-11.260%
2026-02-17	27.6900	27.6900	25.3500	25.4000	-4.259%	10	1,374	-14.055%
2026-02-13	31.5300	31.6000	26.4500	26.5300	-23.983%	13	1,365	-17.716%
2026-02-12	30.2700	34.9000	30.2700	34.9000	+17.232%	89	1,365	-37.450%
2026-02-11	28.8500	30.5000	28.8500	29.7700	+14.236%	22	1,319	-26.671%
2026-02-10	26.0600	26.0600	26.0600	26.0600	+0.618%	1	1,298	-16.232%
2026-02-09	26.6000	26.6000	25.9000	25.9000	-7.500%	52	1,298	-15.714%
2026-02-06	29.5500	30.2500	28.0000	28.0000	-15.152%	36	1,311	-22.036%
2026-02-05	30.4000	33.0000	30.0000	33.0000	+26.437%	915	1,311	-33.848%
2026-02-04	23.0000	26.2500	23.0000	26.1000	+22.535%	49	420	-16.360%
2026-02-03	20.3500	21.3000	20.3500	21.3000	+8.951%	74	380	+2.488%
2026-02-02	19.0000	19.5500	19.0000	19.5500	+9.831%	55	380	+11.662%
2026-01-29	15.2000	17.8000	15.2000	17.8000	+20.515%	3	430	+22.640%
2026-01-27	14.9000	14.9000	14.7600	14.7700	+14.054%	6	428	+47.800%
2026-01-21	12.7500	12.9500	12.7500	12.9500	+2.049%	2	429	+68.571%
2026-01-20	12.6900	12.6900	12.6900	12.6900	+9.870%	1	427	+72.025%
2026-01-16	11.6200	11.6700	11.5500	11.5500	+3.125%	4	424	+89.004%
2026-01-15	11.2000	11.2000	11.2000	11.2000	+7.692%	1	424	+94.911%
2026-01-14	10.3600	10.4000	10.3600	10.4000	-8.370%	11	423	+109.904%
2026-01-08	11.3500	11.3500	11.3500	11.3500	+1.249%	10	433	+92.335%
2026-01-07	11.2100	11.2100	11.2100	11.2100	+0.538%	1	428	+94.737%
2026-01-06	11.1500	11.1500	11.1500	11.1500	+2.860%	10	427	+95.785%
2026-01-05	10.8400	10.8400	10.8400	10.8400	-18.373%	1	417	+101.384%
2026-01-02	13.2800	13.2800	13.2800	13.2800	-4.460%	1	417	+64.383%
2025-12-31	13.9000	13.9000	13.9000	13.9000	+6.350%	6	417	+57.050%
2025-12-30	13.0100	13.0700	13.0100	13.0700	+3.978%	17	417	+67.024%
2025-12-24	12.5700	12.5700	12.5700	12.5700	+0.560%	10	403	+73.667%
2025-12-23	12.5000	12.5000	12.5000	12.5000	-3.475%	1	403	+74.640%
2025-12-17	12.8000	12.9500	12.8000	12.9500	+12.121%	6	403	+68.571%
2025-12-10	11.4700	11.5500	11.4700	11.5500	-3.023%	2	403	+89.004%
2025-12-04	11.9100	11.9100	11.9100	11.9100	-14.929%	1	403	+83.291%
2025-11-26	13.9000	14.0000	13.9000	14.0000	-9.677%	11	403	+55.929%
2025-11-19	15.9500	15.9500	15.5000	15.5000	+10.714%	3	403	+40.839%
2025-11-17	13.5000	14.0000	13.5000	14.0000	+15.798%	3	404	+55.929%
2025-11-14	12.3000	12.3000	12.0900	12.0900	+14.597%	2	401	+80.562%
2025-11-06	10.5500	10.5500	10.5500	10.5500	+25.595%	1	401	+106.919%
2025-10-14	8.5000	8.5000	8.3500	8.4000	+29.231%	30	400	+159.881%
2025-10-09	6.5000	6.5000	6.5000	6.5000	+1.246%	10	430	+235.846%
2025-10-06	6.3900	6.4200	6.3900	6.4200	+1.262%	2	440	+240.031%
2025-10-03	6.3400	6.3400	6.3400	6.3400	-13.741%	10	440	+244.322%
2025-09-29	7.3500	7.3500	7.3500	7.3500	-16.949%	3	440	+197.007%
2025-09-25	8.8500	8.8500	8.8500	8.8500	+11.321%	1	440	+146.667%
2025-09-23	7.9500	7.9500	7.9500	7.9500	+15.721%	3	441	+174.591%
2025-09-18	6.8700	6.8700	6.8700	6.8700	-6.148%	1	444	+217.758%
2025-09-15	7.3200	7.3200	7.3200	7.3200	-21.711%	1	444	+198.224%
2025-08-19	9.0500	9.4000	9.0500	9.3500	+13.333%	11	444	+133.476%
2025-08-18	8.2500	8.2500	8.2500	8.2500	-4.624%	3	434	+164.606%
2025-08-12	8.6500	8.6500	8.6500	8.6500	-6.486%	3	437	+152.370%
2025-08-07	9.2500	9.2500	9.2500	9.2500	+15.625%	1	434	+136.000%
2025-07-28	8.0000	8.0000	8.0000	8.0000	-10.615%	3	433	+172.875%
2025-07-09	8.9500	8.9500	8.9500	8.9500	-26.939%	2	433	+143.911%
2025-06-23	12.8700	12.8700	12.0000	12.2500	-23.818%	81	435	+78.204%
2025-06-18	16.0800	16.0800	16.0800	16.0800	-0.618%	1	439	+35.759%
2025-06-16	16.1800	16.1800	16.1800	16.1800	-11.391%	1	439	+34.920%
2025-06-13	18.1000	18.2600	18.1000	18.2600	+2.873%	8	440	+19.551%
2025-06-12	17.7000	17.7500	17.7000	17.7500	+12.058%	41	442	+22.986%
2025-06-05	15.8400	15.8400	15.8400	15.8400	-4.979%	2	401	+37.816%
2025-06-04	16.6700	16.6700	16.6700	16.6700	+1.337%	5	408	+30.954%
2025-06-03	16.4500	16.4500	16.4500	16.4500	-10.354%	1	408	+32.705%
2025-05-30	18.3500	18.3500	18.3500	18.3500	-0.272%	40	407	+18.965%
2025-05-29	18.4000	18.4000	18.4000	18.4000	+1.657%	2	387	+18.641%
2025-05-28	17.9000	18.1000	17.9000	18.1000	+3.904%	2	389	+20.608%
2025-05-27	17.2100	17.4200	17.2100	17.4200	-0.457%	2	389	+25.316%
2025-05-22	17.5000	17.5000	17.5000	17.5000	-0.794%	2	387	+24.743%
2025-05-20	17.6400	17.6400	17.6400	17.6400	-1.453%	1	385	+23.753%
2025-05-16	17.9000	17.9000	17.9000	17.9000	-4.380%	2	386	+21.955%
2025-05-15	19.3000	19.7500	18.6100	18.7200	+3.425%	9	385	+16.613%
2025-05-14	18.5600	18.5600	18.1000	18.1000	-6.460%	12	390	+20.608%
2025-05-13	19.3500	19.3500	19.3500	19.3500	-29.891%	5	389	+12.817%
2025-05-09	27.6000	27.6000	27.6000	27.6000	+5.747%	2	394	-20.906%
2025-05-08	26.5200	26.5200	26.1000	26.1000	-8.421%	3	395	-16.360%
2025-05-02	28.5000	28.5000	28.5000	28.5000	-2.062%	2	396	-23.404%
2025-04-28	29.1000	29.1000	29.1000	29.1000	-10.846%	1	397	-24.983%
2025-04-22	32.3400	32.6400	32.3400	32.6400	-7.666%	3	397	-33.119%
2025-04-15	36.3800	36.3800	35.3500	35.3500	-14.510%	3	398	-38.246%
2025-04-10	38.2100	41.3500	38.2100	41.3500	+12.732%	92	395	-47.207%
2025-04-09	36.6800	36.6800	36.6800	36.6800	-16.006%	1	394	-40.485%
2025-04-07	46.5000	46.5000	41.8200	43.6700	+3.877%	6	393	-50.011%
2025-04-04	45.0000	45.0000	41.9500	42.0400	+13.163%	564	392	-48.073%
2025-04-03	37.1900	37.2100	37.1500	37.1500	-1.328%	5	251	-41.238%
2025-03-31	37.6500	37.6500	37.6500	37.6500	+10.573%	2	247	-42.019%
2025-03-28	34.0500	34.0500	34.0500	34.0500	+6.473%	2	248	-35.888%
2025-03-20	32.0000	32.0000	31.9800	31.9800	-8.629%	10	248	-31.739%
2025-03-13	35.0000	35.0000	35.0000	35.0000	+4.979%	1	252	-37.629%
2025-03-12	33.3400	33.3400	33.3400	33.3400	-1.797%	1	252	-34.523%
2025-03-11	34.8200	35.5500	33.9500	33.9500	-5.694%	142	253	-35.700%
2025-03-10	34.0500	36.0000	34.0500	36.0000	+18.812%	11	111	-39.361%
2025-03-04	29.6000	30.3000	29.6000	30.3000	+15.341%	2	108	-27.954%
2025-02-28	26.5000	26.5000	26.2700	26.2700	+1.468%	100	107	-16.901%
2025-02-27	25.8700	25.8900	25.8700	25.8900	-1.634%	10	74	-15.682%
2025-02-26	26.1000	26.3200	26.1000	26.3200	+19.636%	11	74	-17.059%
2025-02-21	20.2500	22.0000	20.2500	22.0000	+7.317%	40	69	-0.773%
2025-02-20	20.5000	20.5000	20.5000	20.5000	+1.990%	10	49	+6.488%
2025-02-14	20.1000	20.1000	20.1000	20.1000	+5.512%	2	38	+8.607%
2025-02-13	19.0500	19.0500	19.0500	19.0500	-10.563%	3	35	+14.593%
2025-02-12	21.3000	21.3000	21.3000	21.3000	+2.158%	5	35	+2.488%
2025-02-11	20.8500	20.8500	20.8500	20.8500	-3.917%	10	30	+4.700%
2025-02-07	21.7000	21.7000	21.7000	21.7000	+2.358%	2	30	+0.599%
2025-02-05	21.2000	21.2000	21.2000	21.2000	-9.979%	1	30	+2.972%
2025-01-27	23.5500	23.5500	23.5500	23.5500	+10.563%	2	30	-7.304%
2025-01-23	21.3000	21.3000	21.3000	21.3000	-5.207%	3	28	+2.488%
2025-01-21	22.4700	22.4700	22.4700	22.4700	-2.304%	10	32	-2.848%
2025-01-06	23.0000	23.0000	23.0000	23.0000	-11.265%	2	32	-5.087%
2024-12-19	25.9200	25.9200	25.9200	25.9200	+2.451%	10	32	-15.779%
2024-12-18	25.3000	25.3000	25.3000	25.3000	+11.947%	2	22	-13.715%
2024-12-17	22.6000	22.6000	22.6000	22.6000	-11.373%	5	24	-3.407%
2024-11-27	25.5000	25.5000	25.5000	25.5000	-3.592%	1	20	-14.392%
2024-11-20	26.4500	26.4500	26.4500	26.4500	-10.339%	10	20	-17.467%
2024-11-06	31.3200	31.3200	29.5000	29.5000	-21.709%	12	10	-26.000%
2024-11-05	37.6800	37.6800	37.6800	37.6800	-6.058%	2	11	-42.065%
2024-11-04	40.1500	40.1500	40.1100	40.1100	+2.165%	4	13	-45.575%
2024-11-01	39.2600	39.2600	39.2600	39.2600	+8.244%	2	11	-44.396%
2024-10-18	36.2700	36.2700	36.2700	36.2700	-3.819%	2	10	-39.813%
2024-10-16	37.7100	37.7100	37.7100	37.7100	-19.423%	1	10	-42.111%
2024-10-01	46.8000	46.8000	46.8000	46.8000	+7.094%	2	9	-53.355%
2024-09-25	43.7000	43.7000	43.7000	43.7000	0.000%	2	7	-50.046%
2024-09-24	43.7000	43.7000	43.7000	43.7000	0.000%	5	5	-50.046%