Dark

COIN20270115P145
COIN Jan 15 2027 145.00 Put (COIN270115P00145000)
option OPRA

EOD

Aug 5, 2026

24.55-4.102%(-1.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	23.4000	24.5500	23.2900	24.5500	-4.102%	5	1,270	0.000%
2026-07-31	27.3100	28.9000	25.5000	25.6000	+24.574%	52	1,270	-4.102%
2026-07-30	21.3000	21.4000	20.3500	20.5500	+0.735%	163	1,230	+19.465%
2026-07-28	20.4000	20.4000	20.0500	20.4000	-7.692%	33	1,259	+20.343%
2026-07-27	21.6800	22.1400	20.9900	22.1000	-6.157%	12	1,276	+11.086%
2026-07-24	23.8700	24.7500	22.7500	23.5500	+2.169%	92	1,276	+4.246%
2026-07-23	23.5500	23.6900	23.0000	23.0500	+5.347%	20	1,271	+6.508%
2026-07-22	20.2500	21.8800	19.8500	21.8800	+16.507%	78	1,267	+12.203%
2026-07-21	20.0000	20.1500	18.6500	18.7800	-21.587%	52	1,270	+30.724%
2026-07-20	25.0000	25.0000	23.1500	23.9500	-4.391%	82	1,278	+2.505%
2026-07-17	24.8700	25.4000	23.9800	25.0500	+8.677%	75	1,283	-1.996%
2026-07-16	23.1700	24.0500	22.6000	23.0500	+6.961%	38	1,263	+6.508%
2026-07-15	22.9000	23.2800	21.5500	21.5500	-10.395%	61	1,260	+13.921%
2026-07-14	23.0500	24.7500	23.0500	24.0500	-4.828%	61	1,250	+2.079%
2026-07-13	23.9500	25.5000	23.9500	25.2700	+3.566%	56	1,254	-2.849%
2026-07-10	22.5700	24.6500	22.5700	24.4000	-1.294%	41	1,226	+0.615%
2026-07-09	24.8500	24.8500	24.7200	24.7200	+0.365%	42	1,220	-0.688%
2026-07-08	24.7500	24.8000	24.6300	24.6300	+4.497%	11	1,209	-0.325%
2026-07-07	23.5700	23.5700	23.5700	23.5700	+6.893%	1	1,199	+4.158%
2026-07-06	25.1000	25.1000	22.0500	22.0500	-7.933%	37	1,200	+11.338%
2026-07-02	22.6500	24.0200	22.6300	23.9500	-1.844%	58	1,177	+2.505%
2026-07-01	24.1500	24.4000	24.1500	24.4000	-18.531%	9	1,177	+0.615%
2026-06-30	29.9500	29.9500	29.9500	29.9500	+7.156%	5	1,173	-18.030%
2026-06-29	28.6500	28.6500	27.9500	27.9500	-2.918%	9	1,168	-12.165%
2026-06-26	30.3500	30.3500	28.7900	28.7900	-5.730%	3	1,166	-14.727%
2026-06-25	29.3100	30.5400	29.3100	30.5400	+7.535%	32	1,166	-19.614%
2026-06-24	26.2000	28.4000	26.2000	28.4000	+13.464%	3	1,184	-13.556%
2026-06-23	24.3500	25.0300	24.3500	25.0300	+11.244%	3	1,182	-1.918%
2026-06-22	22.5500	22.5500	22.5000	22.5000	+1.351%	10	1,181	+9.111%
2026-06-17	22.2500	22.2500	22.2000	22.2000	-1.333%	26	1,157	+10.586%
2026-06-16	22.5000	22.5000	22.5000	22.5000	+1.902%	97	1,157	+9.111%
2026-06-15	23.2000	23.2000	21.8000	22.0800	-16.679%	4	1,063	+11.187%
2026-06-12	26.0500	26.5000	25.5500	26.5000	+0.379%	6	1,062	-7.358%
2026-06-11	28.7500	29.4000	26.3500	26.4000	-4.174%	207	1,061	-7.008%
2026-06-10	27.5500	27.5500	27.5500	27.5500	-4.473%	2	857	-10.889%
2026-06-09	26.2300	28.8700	26.0500	28.8400	+9.077%	178	857	-14.875%
2026-06-08	26.7000	26.7000	26.4400	26.4400	-14.984%	3	755	-7.148%
2026-06-05	29.7000	31.5700	29.6000	31.1000	+22.104%	34	755	-21.061%
2026-06-04	25.3500	25.5000	25.3500	25.4700	+0.871%	44	757	-3.612%
2026-06-03	23.8600	25.2500	23.8600	25.2500	+9.544%	41	753	-2.772%
2026-06-02	22.7000	23.0500	22.7000	23.0500	+13.268%	3	752	+6.508%
2026-06-01	20.5500	20.5500	20.3500	20.3500	+2.261%	23	752	+20.639%
2026-05-26	19.9000	19.9000	19.9000	19.9000	+9.945%	2	752	+23.367%
2026-05-20	18.1000	18.1000	18.1000	18.1000	+7.227%	1	752	+35.635%
2026-05-12	16.8800	16.8800	16.8800	16.8800	+7.311%	2	752	+45.438%
2026-05-11	15.7300	15.7300	15.7300	15.7300	-7.471%	1	752	+56.071%
2026-05-08	20.5500	20.5500	17.0000	17.0000	-11.458%	52	752	+44.412%
2026-05-07	18.2200	19.2000	18.2200	19.2000	+1.319%	11	751	+27.865%
2026-05-06	19.1900	19.1900	18.9000	18.9500	-0.525%	7	753	+29.551%
2026-05-05	19.0500	19.0500	19.0500	19.0500	+5.599%	9	752	+28.871%
2026-05-04	18.3000	18.6000	18.0000	18.0400	-10.025%	11	752	+36.086%
2026-05-01	20.8000	20.8000	20.0500	20.0500	-6.352%	10	752	+22.444%
2026-04-30	21.7000	22.1500	21.4100	21.4100	+4.694%	54	752	+14.666%
2026-04-28	20.4500	20.4500	20.4500	20.4500	+6.844%	1	752	+20.049%
2026-04-21	18.2000	19.1400	18.2000	19.1400	+9.371%	3	752	+28.265%
2026-04-17	17.3000	17.6500	17.3000	17.5000	-12.718%	5	752	+40.286%
2026-04-16	21.3500	21.4400	20.0500	20.0500	-7.176%	8	757	+22.444%
2026-04-15	21.4500	21.6000	21.4500	21.6000	-16.117%	9	759	+13.657%
2026-04-09	25.7200	25.7500	25.7200	25.7500	+10.043%	2	768	-4.660%
2026-04-08	23.4000	23.4000	23.4000	23.4000	-21.186%	1	768	+4.915%
2026-03-30	29.6900	29.6900	29.6900	29.6900	-2.974%	2	768	-17.312%
2026-03-27	30.5500	30.6000	30.5500	30.6000	+22.645%	2	766	-19.771%
2026-03-24	25.2000	25.2000	24.8500	24.9500	+24.750%	4	766	-1.603%
2026-03-23	20.3500	20.6000	20.0000	20.0000	-1.478%	17	766	+22.750%
2026-03-18	20.3000	20.3000	20.3000	20.3000	+8.556%	2	761	+20.936%
2026-03-17	18.7000	18.7000	18.7000	18.7000	-12.821%	2	761	+31.283%
2026-03-13	21.0000	21.4500	21.0000	21.4500	-0.464%	2	761	+14.452%
2026-03-10	21.5000	21.6700	21.5000	21.5500	+10.797%	6	761	+13.921%
2026-03-04	21.0900	21.4400	19.4500	19.4500	-24.023%	7	793	+26.221%
2026-03-03	25.6000	25.6000	25.6000	25.6000	-1.727%	2	798	-4.102%
2026-02-27	26.1500	26.1500	26.0500	26.0500	+3.005%	2	800	-5.758%
2026-02-26	25.0000	25.2900	24.9000	25.2900	+2.099%	3	800	-2.926%
2026-02-25	26.4800	26.4800	24.7700	24.7700	-15.891%	29	774	-0.888%
2026-02-24	29.4500	29.4500	29.4500	29.4500	-1.505%	4	774	-16.638%
2026-02-23	29.9000	29.9000	29.9000	29.9000	+14.122%	1	778	-17.893%
2026-02-20	26.2000	26.2000	26.2000	26.2000	-4.554%	1	778	-6.298%
2026-02-18	27.0500	27.4500	26.8000	27.4500	-4.721%	36	777	-10.565%
2026-02-17	30.3800	30.4000	28.8100	28.8100	-3.062%	5	764	-14.787%
2026-02-13	32.6600	34.2700	28.8200	29.7200	-20.492%	504	467	-17.396%
2026-02-12	33.6400	37.9000	33.6400	37.3800	+13.894%	8	467	-34.323%
2026-02-11	33.1500	33.6100	32.8200	32.8200	+23.989%	4	463	-25.198%
2026-02-09	28.7500	28.7500	26.4600	26.4700	-12.235%	17	461	-7.253%
2026-02-06	31.2500	31.2500	30.1600	30.1600	-16.454%	6	454	-18.601%
2026-02-05	33.4500	36.1000	33.4500	36.1000	+28.242%	30	456	-31.994%
2026-02-04	27.8600	29.3400	27.8600	28.1500	+9.490%	30	479	-12.789%
2026-02-03	23.3300	25.8600	23.3300	25.7100	+17.397%	39	460	-4.512%
2026-02-02	19.9000	21.9000	19.9000	21.9000	+9.500%	3	453	+12.100%
2026-01-30	20.0000	20.0000	20.0000	20.0000	+1.781%	1	450	+22.750%
2026-01-29	19.1000	19.6500	19.1000	19.6500	+40.357%	3	449	+24.936%
2026-01-20	13.8500	14.0000	13.8500	14.0000	+21.212%	2	446	+75.357%
2026-01-14	11.2200	11.5500	11.2200	11.5500	-3.750%	4	444	+112.554%
2026-01-13	12.0000	12.0000	12.0000	12.0000	-9.160%	1	441	+104.583%
2026-01-09	13.2100	13.2100	13.2100	13.2100	+2.403%	20	442	+85.844%
2026-01-08	12.9000	12.9000	12.9000	12.9000	+3.200%	1	422	+90.310%
2026-01-06	12.5000	12.5000	12.5000	12.5000	-11.348%	1	421	+96.400%
2026-01-02	14.4500	14.4500	14.1000	14.1000	+0.213%	6	420	+74.113%
2025-12-26	14.0700	14.0700	14.0700	14.0700	+0.500%	10	416	+74.485%
2025-12-23	14.0000	14.0000	14.0000	14.0000	+7.692%	1	406	+75.357%
2025-12-22	13.0000	13.0000	13.0000	13.0000	-10.345%	10	405	+88.846%
2025-12-19	14.5000	14.5000	14.5000	14.5000	0.000%	1	395	+69.310%
2025-12-15	14.1500	14.5000	14.1500	14.5000	+8.048%	2	394	+69.310%
2025-12-11	13.4300	13.8700	13.2000	13.4200	+10.000%	13	393	+82.936%
2025-12-09	12.2000	12.2000	12.2000	12.2000	-8.819%	1	389	+101.230%
2025-12-05	13.8100	13.9200	13.3800	13.3800	-0.372%	6	388	+83.483%
2025-12-04	13.5400	13.5900	13.4300	13.4300	-13.965%	4	388	+82.800%
2025-12-01	15.6100	15.6100	15.6100	15.6100	+2.026%	10	388	+57.271%
2025-11-26	15.3500	15.4000	15.3000	15.3000	-6.422%	6	378	+60.458%
2025-11-25	16.3500	16.3500	16.3500	16.3500	-3.937%	1	378	+50.153%
2025-11-24	17.0200	17.0200	17.0200	17.0200	-4.113%	5	377	+44.242%
2025-11-19	15.8600	17.7500	15.7900	17.7500	+16.089%	11	377	+38.310%
2025-11-18	15.8200	15.8200	15.1500	15.2900	+3.241%	25	376	+60.562%
2025-11-17	14.7500	14.8500	14.6900	14.8100	+13.923%	24	384	+65.766%
2025-11-14	13.0000	13.0000	13.0000	13.0000	+1.961%	43	402	+88.846%
2025-11-13	12.7500	12.7500	12.7500	12.7500	-1.848%	2	372	+92.549%
2025-11-07	12.8500	12.9900	12.2300	12.9900	+12.760%	32	372	+88.992%
2025-11-04	11.5200	11.5200	11.5200	11.5200	+29.876%	2	371	+113.108%
2025-10-24	8.8700	8.8700	8.8700	8.8700	-17.718%	1	369	+176.776%
2025-10-22	10.7800	10.7800	10.7800	10.7800	+62.349%	15	369	+127.737%
2025-10-10	6.6400	6.6400	6.6400	6.6400	-5.816%	1	384	+269.729%
2025-10-06	7.0500	7.0500	7.0500	7.0500	+50.964%	1	384	+248.227%
2025-10-03	6.7000	6.7000	4.6700	4.6700	-43.803%	2	383	+425.696%
2025-09-16	8.3100	8.3100	8.3100	8.3100	-19.320%	1	383	+195.427%
2025-08-19	10.0500	10.3000	10.0500	10.3000	-5.069%	8	382	+138.350%
2025-08-06	11.0000	11.0000	10.8000	10.8500	+16.541%	18	382	+126.267%
2025-07-10	9.0100	10.5100	8.9700	9.3100	-17.097%	86	388	+163.695%
2025-07-03	11.2300	11.2300	11.2300	11.2300	-2.771%	1	358	+118.611%
2025-07-02	11.5500	11.5500	11.5500	11.5500	-5.714%	1	358	+112.554%
2025-06-24	12.2000	12.2500	12.2000	12.2500	-12.500%	2	359	+100.408%
2025-06-20	14.0000	14.0000	14.0000	14.0000	-5.405%	2	357	+75.357%
2025-06-18	17.5000	17.5000	14.2800	14.8000	-20.344%	5	362	+65.878%
2025-06-17	18.5800	18.5800	18.5800	18.5800	+3.973%	2	362	+32.131%
2025-06-16	18.4500	18.4500	17.8000	17.8700	-6.781%	4	364	+37.381%
2025-06-12	19.1700	19.1700	19.1700	19.1700	+3.902%	1	368	+28.065%
2025-06-11	17.2000	18.4500	17.2000	18.4500	+0.820%	3	367	+33.062%
2025-06-10	17.5500	18.3000	17.5500	18.3000	+2.809%	2	366	+34.153%
2025-06-09	17.9500	17.9500	17.8000	17.8000	-1.928%	2	364	+37.921%
2025-06-06	18.4500	18.4500	18.1500	18.1500	-4.474%	12	366	+35.262%
2025-06-05	17.9800	19.0000	17.4500	19.0000	+4.396%	10	371	+29.211%
2025-06-04	18.2000	18.2000	18.2000	18.2000	+1.961%	1	368	+34.890%
2025-06-03	19.3500	19.3500	17.8500	17.8500	-11.414%	7	367	+37.535%
2025-05-30	20.5100	20.5100	20.1500	20.1500	+1.256%	4	374	+21.836%
2025-05-29	19.3500	19.9000	19.3500	19.9000	+2.577%	3	373	+23.367%
2025-05-28	19.3000	19.4000	19.3000	19.4000	+4.582%	3	373	+26.546%
2025-05-27	19.1500	19.1500	18.5500	18.5500	-4.381%	3	372	+32.345%
2025-05-23	19.5000	19.5000	19.4000	19.4000	+6.011%	8	373	+26.546%
2025-05-22	18.9500	18.9500	18.3000	18.3000	-7.342%	8	373	+34.153%
2025-05-21	19.2500	19.7500	18.8000	19.7500	+0.765%	6	381	+24.304%
2025-05-20	19.7500	19.7500	19.0700	19.6000	+1.292%	5	381	+25.255%
2025-05-19	19.5500	19.5500	19.2500	19.3500	-0.616%	14	378	+26.873%
2025-05-16	20.1000	20.1000	19.3000	19.4700	-7.725%	14	368	+26.091%
2025-05-15	20.5000	21.1000	20.2700	21.1000	+9.667%	6	367	+16.351%
2025-05-14	20.3500	20.4500	19.2400	19.2400	-5.222%	63	367	+27.599%
2025-05-13	21.8500	22.1000	19.9600	20.3000	-25.092%	47	312	+20.936%
2025-05-12	27.3000	27.3000	26.4500	27.1000	-8.754%	7	313	-9.410%
2025-05-09	28.0000	29.7000	28.0000	29.7000	+4.211%	16	315	-17.340%
2025-05-08	29.6000	29.6000	28.0500	28.5000	-9.953%	13	309	-13.860%
2025-05-06	31.6500	31.6500	31.6500	31.6500	+4.455%	1	306	-22.433%
2025-05-05	30.3000	30.3000	30.3000	30.3000	+0.664%	1	305	-18.977%
2025-05-01	30.1000	30.1000	30.1000	30.1000	-0.824%	1	304	-18.439%
2025-04-28	30.3500	30.3500	30.3500	30.3500	-3.252%	1	305	-19.110%
2025-04-24	31.3700	31.3700	31.3700	31.3700	-14.055%	1	304	-21.741%
2025-04-22	36.5000	36.5000	36.5000	36.5000	-5.563%	1	305	-32.740%
2025-04-21	38.6500	38.6500	38.6500	38.6500	+0.233%	1	306	-36.481%
2025-04-15	39.0000	39.0000	38.1600	38.5600	-0.849%	7	305	-36.333%
2025-04-14	39.0500	39.0800	38.8900	38.8900	-1.344%	3	300	-36.873%
2025-04-11	39.4200	39.4200	39.4200	39.4200	-11.575%	4	301	-37.722%
2025-04-10	44.5800	44.5800	44.5800	44.5800	+17.100%	2	303	-44.930%
2025-04-09	46.0500	46.3800	37.9100	38.0700	-20.272%	9	301	-35.514%
2025-04-08	47.7500	47.7500	47.7500	47.7500	+3.669%	1	302	-48.586%
2025-04-07	48.0000	49.0000	45.7400	46.0600	+2.061%	28	301	-46.700%
2025-04-04	48.1100	48.1100	45.1300	45.1300	+16.857%	14	294	-45.602%
2025-03-31	38.6200	38.6200	38.6200	38.6200	+16.677%	1	293	-36.432%
2025-03-26	33.1000	33.1000	33.1000	33.1000	+5.180%	30	292	-25.831%
2025-03-25	31.4700	31.4700	31.4700	31.4700	-0.726%	1	262	-21.989%
2025-03-24	31.7000	31.7000	31.7000	31.7000	-14.092%	1	263	-22.555%
2025-03-18	36.9500	36.9500	36.9000	36.9000	+2.700%	19	262	-33.469%
2025-03-17	36.0500	36.0500	35.9300	35.9300	+15.903%	77	262	-31.673%
2025-03-07	30.2000	31.0000	30.2000	31.0000	+6.529%	6	188	-20.806%
2025-03-06	28.2000	29.1000	28.2000	29.1000	+1.571%	3	184	-15.636%
2025-03-05	28.6500	28.6500	28.6500	28.6500	-10.748%	1	184	-14.311%
2025-03-04	32.1000	32.1000	32.1000	32.1000	+5.766%	1	185	-23.520%
2025-03-03	30.3500	30.3500	30.3500	30.3500	+6.866%	1	184	-19.110%
2025-02-27	27.3000	28.5000	27.2000	28.4000	-0.873%	24	183	-13.556%
2025-02-26	27.5000	28.6500	27.5000	28.6500	-0.659%	16	183	-14.311%
2025-02-25	26.9500	29.6000	26.9500	28.8400	+35.718%	14	193	-14.875%
2025-02-18	21.2500	21.2500	21.2500	21.2500	-8.798%	25	179	+15.529%
2025-02-11	23.3000	23.3000	23.3000	23.3000	-6.048%	1	154	+5.365%
2025-01-27	24.8000	24.8000	24.6000	24.8000	+9.251%	137	153	-1.008%
2025-01-24	22.7000	22.7000	22.7000	22.7000	-7.385%	2	48	+8.150%
2025-01-21	23.5000	24.5100	23.5000	24.5100	-2.195%	2	49	+0.163%
2024-12-18	25.0600	25.0600	25.0600	25.0600	-9.170%	1	48	-2.035%
2024-11-26	27.5900	27.5900	27.5900	27.5900	+10.096%	1	49	-11.018%
2024-11-13	25.0600	25.0600	25.0600	25.0600	-0.080%	5	48	-2.035%
2024-11-11	26.1600	26.1600	25.0800	25.0800	-13.188%	15	48	-2.113%
2024-11-08	28.8900	28.8900	28.8900	28.8900	-5.123%	28	47	-15.022%
2024-11-07	31.7500	31.8000	30.3500	30.4500	-18.670%	51	33	-19.376%
2024-10-29	37.4400	37.4400	37.4400	37.4400	-5.191%	1	4	-34.428%
2024-10-24	39.2500	39.4900	39.2500	39.4900	-7.626%	5	5	-37.832%
2024-10-15	42.5000	42.7500	42.5000	42.7500	0.000%	2	0	-42.573%