Dark

COIN20270115P155
COIN Jan 15 2027 155.00 Put (COIN270115P00155000)
option OPRA

EOD

Aug 3, 2026

29.55-3.902%(-1.20)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	29.4500	29.5500	29.4500	29.5500	-3.902%	19	827	0.000%
2026-07-31	30.5600	32.8000	30.3000	30.7500	+19.650%	35	808	-3.902%
2026-07-30	26.0500	27.3500	25.6500	25.7000	-2.095%	69	809	+14.981%
2026-07-29	26.2500	26.2500	26.2500	26.2500	+5.210%	4	768	+12.571%
2026-07-28	24.8500	25.0000	24.8500	24.9500	-0.200%	22	768	+18.437%
2026-07-27	27.2000	27.2000	25.0000	25.0000	-12.127%	7	769	+18.200%
2026-07-24	29.3000	29.3000	28.0500	28.4500	+0.530%	57	768	+3.866%
2026-07-23	28.7500	28.7500	28.2500	28.3000	+7.645%	23	735	+4.417%
2026-07-22	25.4000	26.2900	25.4000	26.2900	+13.564%	2	724	+12.400%
2026-07-21	24.8000	24.8000	23.1500	23.1500	-23.344%	44	724	+27.646%
2026-07-17	30.4000	30.4000	30.2000	30.2000	+4.861%	76	731	-2.152%
2026-07-16	28.8000	28.8000	28.8000	28.8000	+4.918%	1	683	+2.604%
2026-07-15	29.0500	29.2000	27.4500	27.4500	-6.154%	19	682	+7.650%
2026-07-14	29.2500	29.2500	29.2500	29.2500	-3.146%	1	666	+1.026%
2026-07-13	30.2000	30.2000	30.2000	30.2000	+2.896%	10	666	-2.152%
2026-07-10	29.6000	29.6000	29.3000	29.3500	-2.653%	16	666	+0.681%
2026-07-09	30.3000	30.3000	30.1000	30.1500	-0.166%	9	659	-1.990%
2026-07-08	30.2000	30.2000	30.2000	30.2000	+5.779%	1	653	-2.152%
2026-07-07	28.0000	28.5500	28.0000	28.5500	-2.493%	4	653	+3.503%
2026-07-06	29.2800	29.2800	29.2800	29.2800	+0.274%	2	650	+0.922%
2026-07-02	29.2000	29.2000	29.2000	29.2000	-18.663%	6	645	+1.199%
2026-06-30	35.9000	35.9000	35.9000	35.9000	+2.134%	15	645	-17.688%
2026-06-26	35.1500	35.1500	35.1500	35.1500	-4.197%	2	638	-15.932%
2026-06-25	36.1300	36.6900	36.1300	36.6900	+5.431%	21	636	-19.460%
2026-06-24	31.9000	34.8000	31.9000	34.8000	+14.776%	237	657	-15.086%
2026-06-23	29.2500	30.3200	29.2500	30.3200	+7.900%	8	582	-2.540%
2026-06-22	28.1000	28.1000	27.9000	28.1000	+7.211%	4	584	+5.160%
2026-06-17	26.2100	26.2100	26.2100	26.2100	-2.565%	1	583	+12.743%
2026-06-16	28.0500	28.0500	26.4500	26.9000	+0.486%	65	583	+9.851%
2026-06-15	28.6600	28.6600	26.7700	26.7700	-15.016%	5	526	+10.385%
2026-06-12	31.9500	31.9500	31.5000	31.5000	-0.474%	4	523	-6.190%
2026-06-11	34.5000	34.9500	31.6500	31.6500	-3.799%	74	527	-6.635%
2026-06-10	32.9000	32.9000	32.9000	32.9000	-3.942%	1	459	-10.182%
2026-06-09	33.6500	34.2500	33.6500	34.2500	+8.352%	8	460	-13.723%
2026-06-08	31.9000	31.9000	31.6100	31.6100	-15.345%	5	467	-6.517%
2026-06-05	35.0700	37.3400	35.0700	37.3400	+22.547%	7	470	-20.862%
2026-06-04	30.4700	30.4700	30.4700	30.4700	+1.061%	1	465	-3.019%
2026-06-03	30.2000	30.2000	30.1500	30.1500	+23.061%	11	464	-1.990%
2026-06-01	24.5500	24.5500	24.5000	24.5000	+7.930%	16	455	+20.612%
2026-05-29	23.4000	23.4000	22.6000	22.7000	-11.050%	31	455	+30.176%
2026-05-28	25.9600	25.9600	25.5200	25.5200	+0.671%	2	454	+15.792%
2026-05-27	25.3500	25.3500	25.3500	25.3500	+3.469%	1	454	+16.568%
2026-05-26	23.6600	24.5000	23.6600	24.5000	+5.150%	23	453	+20.612%
2026-05-22	23.3000	23.3000	23.3000	23.3000	+3.556%	1	452	+26.824%
2026-05-20	22.5000	22.5000	22.5000	22.5000	-2.259%	10	452	+31.333%
2026-05-19	23.1000	23.1500	23.0200	23.0200	+2.539%	13	442	+28.367%
2026-05-15	22.4500	22.4500	22.4500	22.4500	+13.844%	2	442	+31.626%
2026-05-14	19.5600	19.7200	19.5600	19.7200	-6.095%	2	441	+49.848%
2026-05-13	21.9000	21.9000	21.0000	21.0000	+2.190%	36	406	+40.714%
2026-05-12	19.6900	21.1500	19.6900	20.5500	+8.158%	30	406	+43.796%
2026-05-11	20.5500	20.5500	19.0000	19.0000	-7.990%	18	406	+55.526%
2026-05-08	23.0500	23.0500	20.6500	20.6500	-9.031%	25	402	+43.099%
2026-05-05	21.6100	22.7500	21.6100	22.7000	-19.275%	7	380	+30.176%
2026-04-29	28.1200	28.1200	28.1200	28.1200	+12.932%	1	373	+5.085%
2026-04-28	24.7500	24.9500	24.7500	24.9000	+18.854%	23	372	+18.675%
2026-04-17	20.8500	21.1500	20.6500	20.9500	-13.143%	8	372	+41.050%
2026-04-16	25.3000	25.3000	24.1200	24.1200	-4.475%	4	375	+22.512%
2026-04-15	25.5500	25.6000	25.2500	25.2500	-6.758%	12	376	+17.030%
2026-04-14	27.0000	27.0800	27.0000	27.0800	-14.843%	12	374	+9.121%
2026-04-10	32.1500	32.2000	31.8000	31.8000	-2.454%	5	374	-7.075%
2026-04-07	32.3500	32.6000	32.3500	32.6000	+3.230%	3	371	-9.356%
2026-04-01	31.5800	31.5800	31.5800	31.5800	-11.292%	6	371	-6.428%
2026-03-27	35.1000	35.6000	35.1000	35.6000	+52.332%	3	365	-16.994%
2026-03-18	23.3700	23.3700	23.3700	23.3700	-6.818%	15	365	+26.444%
2026-03-13	25.4500	25.4500	25.0800	25.0800	-4.566%	7	376	+17.823%
2026-03-11	26.2800	26.2800	26.2800	26.2800	+7.793%	2	376	+12.443%
2026-03-05	24.0000	24.3800	24.0000	24.3800	+5.086%	31	377	+21.206%
2026-03-04	25.1700	25.1700	23.2000	23.2000	-22.924%	10	368	+27.371%
2026-03-03	31.5500	31.5500	30.1000	30.1000	+4.080%	146	377	-1.827%
2026-02-26	28.9200	28.9200	28.9200	28.9200	+2.011%	1	447	+2.178%
2026-02-25	29.7000	29.7000	28.3500	28.3500	-18.838%	56	450	+4.233%
2026-02-24	36.1300	36.1300	34.6500	34.9300	+3.958%	6	450	-15.402%
2026-02-23	33.9000	33.9000	33.6000	33.6000	+5.994%	2	447	-12.054%
2026-02-20	31.7500	31.7500	31.7000	31.7000	-6.352%	20	448	-6.782%
2026-02-19	34.4800	34.4800	33.8500	33.8500	+0.774%	4	448	-12.703%
2026-02-18	32.6500	33.5900	31.7300	33.5900	-0.326%	12	448	-12.027%
2026-02-17	34.0000	35.3700	33.1400	33.7000	-1.375%	9	451	-12.315%
2026-02-13	39.5700	39.5700	33.9000	34.1700	-21.285%	19	438	-13.521%
2026-02-12	41.9200	43.5000	41.9200	43.4100	+12.287%	17	438	-31.928%
2026-02-11	38.6600	38.6600	38.6600	38.6600	+13.706%	1	422	-23.564%
2026-02-10	33.4900	34.0000	33.4900	34.0000	+2.102%	2	422	-13.088%
2026-02-09	33.3000	33.3000	33.3000	33.3000	-5.128%	1	422	-11.261%
2026-02-06	37.3000	37.9000	35.1000	35.1000	-13.759%	79	421	-15.812%
2026-02-05	34.5500	40.7000	34.5500	40.7000	+22.701%	189	364	-27.396%
2026-02-04	31.3500	34.4700	31.3500	33.1700	+13.286%	15	198	-10.913%
2026-02-03	27.6000	30.5500	27.6000	29.2800	+10.616%	28	194	+0.922%
2026-02-02	26.4700	26.4700	26.4700	26.4700	+10.292%	1	185	+11.636%
2026-01-30	24.0000	24.0000	24.0000	24.0000	+28.274%	2	185	+23.125%
2026-01-23	18.3600	18.7100	18.3600	18.7100	+33.643%	7	183	+57.937%
2026-01-14	14.0000	14.0000	14.0000	14.0000	-3.978%	1	179	+111.071%
2026-01-13	14.5800	14.5800	14.5800	14.5800	-10.056%	1	179	+102.675%
2026-01-09	16.2100	16.2100	16.2100	16.2100	+3.183%	1	179	+82.295%
2026-01-07	15.7800	15.7800	15.7100	15.7100	+9.860%	2	178	+88.097%
2026-01-05	14.3000	14.3000	14.3000	14.3000	-15.435%	1	177	+106.643%
2026-01-02	16.9100	16.9100	16.9100	16.9100	+0.655%	1	178	+74.749%
2025-12-26	16.9100	16.9100	16.8000	16.8000	+2.815%	11	177	+75.893%
2025-12-24	16.3400	16.3400	16.3400	16.3400	-4.723%	3	167	+80.845%
2025-12-16	17.1500	17.1500	17.1500	17.1500	+4.573%	8	167	+72.303%
2025-12-11	16.4000	16.4000	16.4000	16.4000	+13.889%	6	167	+80.183%
2025-12-09	14.4000	14.4000	14.4000	14.4000	-7.097%	1	162	+105.208%
2025-12-04	15.5000	15.5000	15.5000	15.5000	-5.488%	10	161	+90.645%
2025-11-28	16.4000	16.4000	16.4000	16.4000	-9.642%	5	151	+80.183%
2025-11-26	18.2000	18.2000	18.1500	18.1500	-14.548%	5	148	+62.810%
2025-11-21	21.2400	21.2400	21.2400	21.2400	+6.573%	3	148	+39.124%
2025-11-19	18.8000	19.9300	18.8000	19.9300	+9.325%	9	151	+48.269%
2025-11-18	18.3100	18.3100	18.2300	18.2300	+13.583%	2	155	+62.095%
2025-11-14	16.0500	16.0500	16.0500	16.0500	+4.765%	1	157	+84.112%
2025-11-07	15.3300	15.3300	15.3200	15.3200	+16.947%	30	157	+92.885%
2025-11-05	13.1000	13.1000	13.1000	13.1000	-4.935%	1	148	+125.573%
2025-11-04	13.7800	13.7800	13.7800	13.7800	+31.113%	1	149	+114.441%
2025-10-31	10.5100	10.5100	10.5100	10.5100	+6.377%	1	148	+181.161%
2025-10-27	9.8800	9.8800	9.8800	9.8800	-6.351%	5	154	+199.089%
2025-10-24	10.5500	10.5500	10.5500	10.5500	-1.402%	1	154	+180.095%
2025-10-20	10.7000	10.7000	10.7000	10.7000	+7.000%	4	153	+176.168%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+17.647%	5	153	+195.500%
2025-10-02	8.5000	8.5000	8.5000	8.5000	-9.091%	1	153	+247.647%
2025-09-18	9.7500	9.7500	9.3500	9.3500	-7.882%	4	153	+216.043%
2025-09-17	10.1500	10.1500	10.1500	10.1500	0.000%	1	155	+191.133%
2025-09-16	10.0800	10.1500	10.0800	10.1500	+2.525%	2	154	+191.133%
2025-09-11	9.9000	9.9000	9.9000	9.9000	-7.042%	2	155	+198.485%
2025-09-09	10.6500	10.6500	10.6500	10.6500	-8.031%	1	156	+177.465%
2025-09-08	11.5800	11.5800	11.5800	11.5800	-1.864%	4	157	+155.181%
2025-09-05	12.0000	12.0000	11.8000	11.8000	-0.840%	5	157	+150.424%
2025-08-29	11.9000	11.9000	11.9000	11.9000	-0.833%	1	156	+148.319%
2025-08-26	12.0000	12.0000	12.0000	12.0000	+4.348%	1	156	+146.250%
2025-08-19	11.5000	11.5000	11.5000	11.5000	-8.658%	1	156	+156.957%
2025-08-08	12.5900	12.5900	12.5900	12.5900	-5.267%	1	156	+134.710%
2025-08-06	13.2900	13.2900	13.2900	13.2900	+32.239%	1	157	+122.348%
2025-07-18	10.0500	10.0500	10.0500	10.0500	-9.865%	1	156	+194.030%
2025-07-15	11.1500	11.1500	11.1500	11.1500	-10.800%	1	155	+165.022%
2025-07-08	12.5000	12.5000	12.5000	12.5000	-6.367%	1	156	+136.400%
2025-07-02	13.3500	13.3500	13.3500	13.3500	+2.692%	1	156	+121.348%
2025-06-26	13.0000	13.0000	13.0000	13.0000	-7.143%	2	156	+127.308%
2025-06-24	14.4300	14.4300	14.0000	14.0000	-9.794%	3	155	+111.071%
2025-06-23	15.5200	15.5200	15.5200	15.5200	-6.224%	1	153	+90.399%
2025-06-20	16.5500	16.5500	16.5500	16.5500	-3.667%	2	153	+78.550%
2025-06-18	18.3600	18.3600	17.1800	17.1800	-16.399%	6	152	+72.002%
2025-06-17	20.5500	20.5500	20.5500	20.5500	-9.471%	10	152	+43.796%
2025-06-13	23.3500	23.6700	22.7000	22.7000	+0.889%	6	152	+30.176%
2025-06-12	22.3500	22.5000	22.3500	22.5000	+8.173%	4	152	+31.333%
2025-06-10	20.8000	20.8000	20.8000	20.8000	-4.147%	1	152	+42.067%
2025-06-03	21.7000	21.7000	21.7000	21.7000	+4.983%	1	152	+36.175%
2025-05-22	20.6700	20.6700	20.6700	20.6700	-5.009%	2	151	+42.961%
2025-05-16	22.8400	22.8400	21.7600	21.7600	-6.730%	8	149	+35.800%
2025-05-13	23.3300	23.3300	23.3300	23.3300	-24.718%	1	148	+26.661%
2025-05-12	30.9900	30.9900	30.9900	30.9900	-14.369%	1	148	-4.647%
2025-05-06	36.1900	36.1900	36.1900	36.1900	-19.309%	1	147	-18.348%
2025-04-16	44.8500	44.8500	44.8500	44.8500	+1.471%	1	146	-34.114%
2025-04-14	44.2000	44.2000	44.2000	44.2000	-5.150%	2	146	-33.145%
2025-04-10	46.8100	46.8100	45.7100	46.6000	-9.952%	4	146	-36.588%
2025-04-07	55.6200	55.6200	51.7500	51.7500	+5.076%	10	145	-42.899%
2025-04-04	54.4800	54.4800	49.2500	49.2500	+9.372%	506	150	-40.000%
2025-04-03	46.0000	46.0000	45.0300	45.0300	+1.993%	45	59	-34.377%
2025-04-01	44.1500	44.1500	44.1500	44.1500	+0.914%	1	37	-33.069%
2025-03-31	43.7500	43.7500	43.7500	43.7500	+3.673%	2	36	-32.457%
2025-03-18	42.2000	42.2000	42.2000	42.2000	+2.952%	11	34	-29.976%
2025-03-11	40.9900	40.9900	40.9900	40.9900	+65.616%	2	23	-27.909%
2025-02-14	24.7500	24.7500	24.7500	24.7500	-3.696%	2	24	+19.394%
2025-01-24	25.7000	25.7000	25.7000	25.7000	-16.558%	2	24	+14.981%
2025-01-08	30.8000	30.8000	30.8000	30.8000	-3.084%	1	23	-4.058%
2025-01-02	31.7800	31.7800	31.7800	31.7800	+12.775%	2	23	-7.017%
2024-12-04	28.1800	28.1800	28.1800	28.1800	-5.182%	30	21	+4.862%
2024-11-13	29.7200	29.7200	29.7200	29.7200	+0.236%	5	36	-0.572%
2024-11-12	29.6500	29.6500	29.6500	29.6500	+3.490%	11	31	-0.337%
2024-11-11	28.5400	28.6500	28.5400	28.6500	-16.884%	19	20	+3.141%
2024-11-07	34.4700	34.4700	34.4700	34.4700	-7.587%	1	2	-14.273%
2024-11-06	37.3000	37.3000	37.3000	37.3000	-14.743%	3	1	-20.777%
2024-10-28	43.7500	43.7500	43.7500	43.7500	-11.240%	3	3	-32.457%
2024-10-14	49.2900	49.2900	49.2900	49.2900	-7.523%	1	1	-40.049%
2024-10-10	53.3000	53.3000	53.3000	53.3000	0.000%	1	1	-44.559%