Dark

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

EOD

Sep 24, 2026

8.90-4.813%(-0.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.9500	8.9500	8.9000	8.9000	-4.813%	18	2,284	0.000%
2026-09-23	9.2000	9.3500	9.2000	9.3500	-0.532%	26	2,267	-4.813%
2026-09-22	9.8000	9.8000	9.4000	9.4000	0.000%	2	2,241	-5.319%
2026-09-21	9.0600	9.4000	9.0600	9.4000	-16.071%	8	2,240	-5.319%
2026-09-18	10.9500	11.2000	10.9500	11.2000	-29.560%	6	2,237	-20.536%
2026-09-17	17.5500	17.5500	15.9000	15.9000	-15.650%	8	2,235	-44.025%
2026-09-16	18.9500	18.9500	18.8500	18.8500	+11.869%	3	2,241	-52.785%
2026-09-15	15.4100	17.9000	14.8500	16.8500	+31.641%	129	2,238	-47.181%
2026-09-14	13.7800	13.7800	12.8000	12.8000	-15.512%	33	2,233	-30.469%
2026-09-11	15.5000	15.5000	15.1500	15.1500	-12.428%	13	2,224	-41.254%
2026-09-10	17.6000	17.6000	17.1000	17.3000	+2.367%	58	2,215	-48.555%
2026-09-09	16.8600	16.9000	16.5000	16.9000	+7.166%	13	2,175	-47.337%
2026-09-08	15.2400	15.7700	15.2400	15.7700	+7.498%	4	2,173	-43.564%
2026-09-04	14.5000	14.6700	14.4300	14.6700	+15.059%	2,283	866	-39.332%
2026-09-03	15.4400	15.4400	12.7500	12.7500	-19.304%	7	866	-30.196%
2026-09-01	15.8000	15.8000	15.8000	15.8000	+9.041%	1	865	-43.671%
2026-08-31	14.6900	14.6900	14.4900	14.4900	+2.403%	2	866	-38.578%
2026-08-27	14.1500	14.1500	14.1500	14.1500	-12.654%	1	867	-37.102%
2026-08-26	16.0000	16.2000	16.0000	16.2000	+1.250%	165	868	-45.062%
2026-08-25	16.3000	16.3000	15.2000	16.0000	-1.174%	44	729	-44.375%
2026-08-24	16.3100	16.3100	16.1900	16.1900	-4.765%	16	726	-45.028%
2026-08-21	17.8000	17.8000	15.6000	17.0000	-18.854%	97	732	-47.647%
2026-08-20	20.8000	20.9500	19.9400	20.9500	-16.200%	26	819	-57.518%
2026-08-19	23.3700	25.0000	22.6000	25.0000	-11.064%	23	816	-64.400%
2026-08-18	28.1100	28.1100	28.1100	28.1100	+4.111%	1	812	-68.339%
2026-08-17	27.7500	27.7500	26.8200	27.0000	-4.119%	16	813	-67.037%
2026-08-14	26.9000	28.2000	26.9000	28.1600	+6.667%	39	823	-68.395%
2026-08-13	26.4000	26.5000	26.4000	26.4000	-6.549%	86	826	-66.288%
2026-08-12	28.4000	28.4000	28.2500	28.2500	-0.703%	21	818	-68.496%
2026-08-11	28.4000	28.4500	28.4000	28.4500	-2.401%	4	838	-68.717%
2026-08-10	28.9500	29.2000	28.9000	29.1500	-2.181%	26	834	-69.468%
2026-08-05	29.8000	29.8000	29.8000	29.8000	+0.846%	3	829	-70.134%
2026-08-03	29.4500	29.5500	29.4500	29.5500	-3.902%	19	827	-69.882%
2026-07-31	30.5600	32.8000	30.3000	30.7500	+19.650%	35	808	-71.057%
2026-07-30	26.0500	27.3500	25.6500	25.7000	-2.095%	69	809	-65.370%
2026-07-29	26.2500	26.2500	26.2500	26.2500	+5.210%	4	768	-66.095%
2026-07-28	24.8500	25.0000	24.8500	24.9500	-0.200%	22	768	-64.329%
2026-07-27	27.2000	27.2000	25.0000	25.0000	-12.127%	7	769	-64.400%
2026-07-24	29.3000	29.3000	28.0500	28.4500	+0.530%	57	768	-68.717%
2026-07-23	28.7500	28.7500	28.2500	28.3000	+7.645%	23	735	-68.551%
2026-07-22	25.4000	26.2900	25.4000	26.2900	+13.564%	2	724	-66.147%
2026-07-21	24.8000	24.8000	23.1500	23.1500	-23.344%	44	724	-61.555%
2026-07-17	30.4000	30.4000	30.2000	30.2000	+4.861%	76	731	-70.530%
2026-07-16	28.8000	28.8000	28.8000	28.8000	+4.918%	1	683	-69.097%
2026-07-15	29.0500	29.2000	27.4500	27.4500	-6.154%	19	682	-67.577%
2026-07-14	29.2500	29.2500	29.2500	29.2500	-3.146%	1	666	-69.573%
2026-07-13	30.2000	30.2000	30.2000	30.2000	+2.896%	10	666	-70.530%
2026-07-10	29.6000	29.6000	29.3000	29.3500	-2.653%	16	666	-69.676%
2026-07-09	30.3000	30.3000	30.1000	30.1500	-0.166%	9	659	-70.481%
2026-07-08	30.2000	30.2000	30.2000	30.2000	+5.779%	1	653	-70.530%
2026-07-07	28.0000	28.5500	28.0000	28.5500	-2.493%	4	653	-68.827%
2026-07-06	29.2800	29.2800	29.2800	29.2800	+0.274%	2	650	-69.604%
2026-07-02	29.2000	29.2000	29.2000	29.2000	-18.663%	6	645	-69.521%
2026-06-30	35.9000	35.9000	35.9000	35.9000	+2.134%	15	645	-75.209%
2026-06-26	35.1500	35.1500	35.1500	35.1500	-4.197%	2	638	-74.680%
2026-06-25	36.1300	36.6900	36.1300	36.6900	+5.431%	21	636	-75.743%
2026-06-24	31.9000	34.8000	31.9000	34.8000	+14.776%	237	657	-74.425%
2026-06-23	29.2500	30.3200	29.2500	30.3200	+7.900%	8	582	-70.646%
2026-06-22	28.1000	28.1000	27.9000	28.1000	+7.211%	4	584	-68.327%
2026-06-17	26.2100	26.2100	26.2100	26.2100	-2.565%	1	583	-66.043%
2026-06-16	28.0500	28.0500	26.4500	26.9000	+0.486%	65	583	-66.914%
2026-06-15	28.6600	28.6600	26.7700	26.7700	-15.016%	5	526	-66.754%
2026-06-12	31.9500	31.9500	31.5000	31.5000	-0.474%	4	523	-71.746%
2026-06-11	34.5000	34.9500	31.6500	31.6500	-3.799%	74	527	-71.880%
2026-06-10	32.9000	32.9000	32.9000	32.9000	-3.942%	1	459	-72.948%
2026-06-09	33.6500	34.2500	33.6500	34.2500	+8.352%	8	460	-74.015%
2026-06-08	31.9000	31.9000	31.6100	31.6100	-15.345%	5	467	-71.844%
2026-06-05	35.0700	37.3400	35.0700	37.3400	+22.547%	7	470	-76.165%
2026-06-04	30.4700	30.4700	30.4700	30.4700	+1.061%	1	465	-70.791%
2026-06-03	30.2000	30.2000	30.1500	30.1500	+23.061%	11	464	-70.481%
2026-06-01	24.5500	24.5500	24.5000	24.5000	+7.930%	16	455	-63.673%
2026-05-29	23.4000	23.4000	22.6000	22.7000	-11.050%	31	455	-60.793%
2026-05-28	25.9600	25.9600	25.5200	25.5200	+0.671%	2	454	-65.125%
2026-05-27	25.3500	25.3500	25.3500	25.3500	+3.469%	1	454	-64.892%
2026-05-26	23.6600	24.5000	23.6600	24.5000	+5.150%	23	453	-63.673%
2026-05-22	23.3000	23.3000	23.3000	23.3000	+3.556%	1	452	-61.803%
2026-05-20	22.5000	22.5000	22.5000	22.5000	-2.259%	10	452	-60.444%
2026-05-19	23.1000	23.1500	23.0200	23.0200	+2.539%	13	442	-61.338%
2026-05-15	22.4500	22.4500	22.4500	22.4500	+13.844%	2	442	-60.356%
2026-05-14	19.5600	19.7200	19.5600	19.7200	-6.095%	2	441	-54.868%
2026-05-13	21.9000	21.9000	21.0000	21.0000	+2.190%	36	406	-57.619%
2026-05-12	19.6900	21.1500	19.6900	20.5500	+8.158%	30	406	-56.691%
2026-05-11	20.5500	20.5500	19.0000	19.0000	-7.990%	18	406	-53.158%
2026-05-08	23.0500	23.0500	20.6500	20.6500	-9.031%	25	402	-56.901%
2026-05-05	21.6100	22.7500	21.6100	22.7000	-19.275%	7	380	-60.793%
2026-04-29	28.1200	28.1200	28.1200	28.1200	+12.932%	1	373	-68.350%
2026-04-28	24.7500	24.9500	24.7500	24.9000	+18.854%	23	372	-64.257%
2026-04-17	20.8500	21.1500	20.6500	20.9500	-13.143%	8	372	-57.518%
2026-04-16	25.3000	25.3000	24.1200	24.1200	-4.475%	4	375	-63.101%
2026-04-15	25.5500	25.6000	25.2500	25.2500	-6.758%	12	376	-64.752%
2026-04-14	27.0000	27.0800	27.0000	27.0800	-14.843%	12	374	-67.134%
2026-04-10	32.1500	32.2000	31.8000	31.8000	-2.454%	5	374	-72.013%
2026-04-07	32.3500	32.6000	32.3500	32.6000	+3.230%	3	371	-72.699%
2026-04-01	31.5800	31.5800	31.5800	31.5800	-11.292%	6	371	-71.818%
2026-03-27	35.1000	35.6000	35.1000	35.6000	+52.332%	3	365	-75.000%
2026-03-18	23.3700	23.3700	23.3700	23.3700	-6.818%	15	365	-61.917%
2026-03-13	25.4500	25.4500	25.0800	25.0800	-4.566%	7	376	-64.514%
2026-03-11	26.2800	26.2800	26.2800	26.2800	+7.793%	2	376	-66.134%
2026-03-05	24.0000	24.3800	24.0000	24.3800	+5.086%	31	377	-63.495%
2026-03-04	25.1700	25.1700	23.2000	23.2000	-22.924%	10	368	-61.638%
2026-03-03	31.5500	31.5500	30.1000	30.1000	+4.080%	146	377	-70.432%
2026-02-26	28.9200	28.9200	28.9200	28.9200	+2.011%	1	447	-69.225%
2026-02-25	29.7000	29.7000	28.3500	28.3500	-18.838%	56	450	-68.607%
2026-02-24	36.1300	36.1300	34.6500	34.9300	+3.958%	6	450	-74.520%
2026-02-23	33.9000	33.9000	33.6000	33.6000	+5.994%	2	447	-73.512%
2026-02-20	31.7500	31.7500	31.7000	31.7000	-6.352%	20	448	-71.924%
2026-02-19	34.4800	34.4800	33.8500	33.8500	+0.774%	4	448	-73.708%
2026-02-18	32.6500	33.5900	31.7300	33.5900	-0.326%	12	448	-73.504%
2026-02-17	34.0000	35.3700	33.1400	33.7000	-1.375%	9	451	-73.591%
2026-02-13	39.5700	39.5700	33.9000	34.1700	-21.285%	19	438	-73.954%
2026-02-12	41.9200	43.5000	41.9200	43.4100	+12.287%	17	438	-79.498%
2026-02-11	38.6600	38.6600	38.6600	38.6600	+13.706%	1	422	-76.979%
2026-02-10	33.4900	34.0000	33.4900	34.0000	+2.102%	2	422	-73.824%
2026-02-09	33.3000	33.3000	33.3000	33.3000	-5.128%	1	422	-73.273%
2026-02-06	37.3000	37.9000	35.1000	35.1000	-13.759%	79	421	-74.644%
2026-02-05	34.5500	40.7000	34.5500	40.7000	+22.701%	189	364	-78.133%
2026-02-04	31.3500	34.4700	31.3500	33.1700	+13.286%	15	198	-73.169%
2026-02-03	27.6000	30.5500	27.6000	29.2800	+10.616%	28	194	-69.604%
2026-02-02	26.4700	26.4700	26.4700	26.4700	+10.292%	1	185	-66.377%
2026-01-30	24.0000	24.0000	24.0000	24.0000	+28.274%	2	185	-62.917%
2026-01-23	18.3600	18.7100	18.3600	18.7100	+33.643%	7	183	-52.432%
2026-01-14	14.0000	14.0000	14.0000	14.0000	-3.978%	1	179	-36.429%
2026-01-13	14.5800	14.5800	14.5800	14.5800	-10.056%	1	179	-38.957%
2026-01-09	16.2100	16.2100	16.2100	16.2100	+3.183%	1	179	-45.096%
2026-01-07	15.7800	15.7800	15.7100	15.7100	+9.860%	2	178	-43.348%
2026-01-05	14.3000	14.3000	14.3000	14.3000	-15.435%	1	177	-37.762%
2026-01-02	16.9100	16.9100	16.9100	16.9100	+0.655%	1	178	-47.368%
2025-12-26	16.9100	16.9100	16.8000	16.8000	+2.815%	11	177	-47.024%
2025-12-24	16.3400	16.3400	16.3400	16.3400	-4.723%	3	167	-45.532%
2025-12-16	17.1500	17.1500	17.1500	17.1500	+4.573%	8	167	-48.105%
2025-12-11	16.4000	16.4000	16.4000	16.4000	+13.889%	6	167	-45.732%
2025-12-09	14.4000	14.4000	14.4000	14.4000	-7.097%	1	162	-38.194%
2025-12-04	15.5000	15.5000	15.5000	15.5000	-5.488%	10	161	-42.581%
2025-11-28	16.4000	16.4000	16.4000	16.4000	-9.642%	5	151	-45.732%
2025-11-26	18.2000	18.2000	18.1500	18.1500	-14.548%	5	148	-50.964%
2025-11-21	21.2400	21.2400	21.2400	21.2400	+6.573%	3	148	-58.098%
2025-11-19	18.8000	19.9300	18.8000	19.9300	+9.325%	9	151	-55.344%
2025-11-18	18.3100	18.3100	18.2300	18.2300	+13.583%	2	155	-51.179%
2025-11-14	16.0500	16.0500	16.0500	16.0500	+4.765%	1	157	-44.548%
2025-11-07	15.3300	15.3300	15.3200	15.3200	+16.947%	30	157	-41.906%
2025-11-05	13.1000	13.1000	13.1000	13.1000	-4.935%	1	148	-32.061%
2025-11-04	13.7800	13.7800	13.7800	13.7800	+31.113%	1	149	-35.414%
2025-10-31	10.5100	10.5100	10.5100	10.5100	+6.377%	1	148	-15.319%
2025-10-27	9.8800	9.8800	9.8800	9.8800	-6.351%	5	154	-9.919%
2025-10-24	10.5500	10.5500	10.5500	10.5500	-1.402%	1	154	-15.640%
2025-10-20	10.7000	10.7000	10.7000	10.7000	+7.000%	4	153	-16.822%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+17.647%	5	153	-11.000%
2025-10-02	8.5000	8.5000	8.5000	8.5000	-9.091%	1	153	+4.706%
2025-09-18	9.7500	9.7500	9.3500	9.3500	-7.882%	4	153	-4.813%
2025-09-17	10.1500	10.1500	10.1500	10.1500	0.000%	1	155	-12.315%
2025-09-16	10.0800	10.1500	10.0800	10.1500	+2.525%	2	154	-12.315%
2025-09-11	9.9000	9.9000	9.9000	9.9000	-7.042%	2	155	-10.101%
2025-09-09	10.6500	10.6500	10.6500	10.6500	-8.031%	1	156	-16.432%
2025-09-08	11.5800	11.5800	11.5800	11.5800	-1.864%	4	157	-23.143%
2025-09-05	12.0000	12.0000	11.8000	11.8000	-0.840%	5	157	-24.576%
2025-08-29	11.9000	11.9000	11.9000	11.9000	-0.833%	1	156	-25.210%
2025-08-26	12.0000	12.0000	12.0000	12.0000	+4.348%	1	156	-25.833%
2025-08-19	11.5000	11.5000	11.5000	11.5000	-8.658%	1	156	-22.609%
2025-08-08	12.5900	12.5900	12.5900	12.5900	-5.267%	1	156	-29.309%
2025-08-06	13.2900	13.2900	13.2900	13.2900	+32.239%	1	157	-33.032%
2025-07-18	10.0500	10.0500	10.0500	10.0500	-9.865%	1	156	-11.443%
2025-07-15	11.1500	11.1500	11.1500	11.1500	-10.800%	1	155	-20.179%
2025-07-08	12.5000	12.5000	12.5000	12.5000	-6.367%	1	156	-28.800%
2025-07-02	13.3500	13.3500	13.3500	13.3500	+2.692%	1	156	-33.333%
2025-06-26	13.0000	13.0000	13.0000	13.0000	-7.143%	2	156	-31.538%
2025-06-24	14.4300	14.4300	14.0000	14.0000	-9.794%	3	155	-36.429%
2025-06-23	15.5200	15.5200	15.5200	15.5200	-6.224%	1	153	-42.655%
2025-06-20	16.5500	16.5500	16.5500	16.5500	-3.667%	2	153	-46.224%
2025-06-18	18.3600	18.3600	17.1800	17.1800	-16.399%	6	152	-48.196%
2025-06-17	20.5500	20.5500	20.5500	20.5500	-9.471%	10	152	-56.691%
2025-06-13	23.3500	23.6700	22.7000	22.7000	+0.889%	6	152	-60.793%
2025-06-12	22.3500	22.5000	22.3500	22.5000	+8.173%	4	152	-60.444%
2025-06-10	20.8000	20.8000	20.8000	20.8000	-4.147%	1	152	-57.212%
2025-06-03	21.7000	21.7000	21.7000	21.7000	+4.983%	1	152	-58.986%
2025-05-22	20.6700	20.6700	20.6700	20.6700	-5.009%	2	151	-56.942%
2025-05-16	22.8400	22.8400	21.7600	21.7600	-6.730%	8	149	-59.099%
2025-05-13	23.3300	23.3300	23.3300	23.3300	-24.718%	1	148	-61.852%
2025-05-12	30.9900	30.9900	30.9900	30.9900	-14.369%	1	148	-71.281%
2025-05-06	36.1900	36.1900	36.1900	36.1900	-19.309%	1	147	-75.408%
2025-04-16	44.8500	44.8500	44.8500	44.8500	+1.471%	1	146	-80.156%
2025-04-14	44.2000	44.2000	44.2000	44.2000	-5.150%	2	146	-79.864%
2025-04-10	46.8100	46.8100	45.7100	46.6000	-9.952%	4	146	-80.901%
2025-04-07	55.6200	55.6200	51.7500	51.7500	+5.076%	10	145	-82.802%
2025-04-04	54.4800	54.4800	49.2500	49.2500	+9.372%	506	150	-81.929%
2025-04-03	46.0000	46.0000	45.0300	45.0300	+1.993%	45	59	-80.235%
2025-04-01	44.1500	44.1500	44.1500	44.1500	+0.914%	1	37	-79.841%
2025-03-31	43.7500	43.7500	43.7500	43.7500	+3.673%	2	36	-79.657%
2025-03-18	42.2000	42.2000	42.2000	42.2000	+2.952%	11	34	-78.910%
2025-03-11	40.9900	40.9900	40.9900	40.9900	+65.616%	2	23	-78.287%
2025-02-14	24.7500	24.7500	24.7500	24.7500	-3.696%	2	24	-64.040%
2025-01-24	25.7000	25.7000	25.7000	25.7000	-16.558%	2	24	-65.370%
2025-01-08	30.8000	30.8000	30.8000	30.8000	-3.084%	1	23	-71.104%
2025-01-02	31.7800	31.7800	31.7800	31.7800	+12.775%	2	23	-71.995%
2024-12-04	28.1800	28.1800	28.1800	28.1800	-5.182%	30	21	-68.417%
2024-11-13	29.7200	29.7200	29.7200	29.7200	+0.236%	5	36	-70.054%
2024-11-12	29.6500	29.6500	29.6500	29.6500	+3.490%	11	31	-69.983%
2024-11-11	28.5400	28.6500	28.5400	28.6500	-16.884%	19	20	-68.935%
2024-11-07	34.4700	34.4700	34.4700	34.4700	-7.587%	1	2	-74.180%
2024-11-06	37.3000	37.3000	37.3000	37.3000	-14.743%	3	1	-76.139%
2024-10-28	43.7500	43.7500	43.7500	43.7500	-11.240%	3	3	-79.657%
2024-10-14	49.2900	49.2900	49.2900	49.2900	-7.523%	1	1	-81.944%
2024-10-10	53.3000	53.3000	53.3000	53.3000	0.000%	1	1	-83.302%