Dark

COIN20270115P165
COIN Jan 15 2027 165.00 Put (COIN270115P00165000)
option OPRA

EOD

Sep 24, 2026

11.80-5.675%(-0.71)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.8700	12.7000	11.8000	11.8000	-5.675%	15	825	0.000%
2026-09-23	12.0500	12.5100	12.0500	12.5100	-0.714%	15	831	-5.675%
2026-09-22	13.2000	13.2000	12.6000	12.6000	-0.787%	2	832	-6.349%
2026-09-21	12.1300	12.7000	11.9900	12.7000	-13.311%	13	833	-7.087%
2026-09-18	18.1500	18.1500	14.3400	14.6500	-30.896%	23	838	-19.454%
2026-09-17	23.1800	23.1800	21.2000	21.2000	-14.135%	5	837	-44.340%
2026-09-16	21.9000	24.6900	21.9000	24.6900	+11.216%	42	836	-52.207%
2026-09-15	19.7000	23.4000	19.5300	22.2000	+33.735%	164	823	-46.847%
2026-09-14	17.6000	18.3500	16.5500	16.6000	-23.041%	122	672	-28.916%
2026-09-11	22.0000	22.0000	19.4500	21.5700	-2.398%	13	724	-45.294%
2026-09-10	23.4600	23.4600	22.1000	22.1000	+10.224%	21	727	-46.606%
2026-09-08	20.0500	20.0500	20.0500	20.0500	+18.921%	1	712	-41.147%
2026-09-03	16.4900	16.8600	16.4900	16.8600	-25.067%	3	712	-30.012%
2026-09-02	22.5000	22.5000	22.5000	22.5000	+3.448%	2	712	-47.556%
2026-09-01	19.6000	21.7500	19.6000	21.7500	+21.849%	55	712	-45.747%
2026-08-31	17.8500	17.8500	17.8500	17.8500	-10.750%	1	674	-33.894%
2026-08-25	20.0000	20.0000	20.0000	20.0000	-10.314%	50	674	-41.000%
2026-08-24	19.9900	22.3000	19.9900	22.3000	+3.336%	46	628	-47.085%
2026-08-21	22.3000	22.3000	20.3200	21.5800	-15.039%	10	640	-45.320%
2026-08-20	25.4900	25.9000	24.7500	25.4000	-10.877%	29	636	-53.543%
2026-08-19	32.8800	32.8800	28.5000	28.5000	-17.031%	48	641	-58.596%
2026-08-18	35.0000	35.0000	34.3500	34.3500	+1.327%	3	625	-65.648%
2026-08-17	33.8500	33.9000	33.8500	33.9000	-1.881%	2	623	-65.192%
2026-08-14	34.5500	34.5500	34.5500	34.5500	+6.735%	2	623	-65.847%
2026-08-13	32.4700	32.4700	32.3700	32.3700	-5.351%	3	621	-63.546%
2026-08-12	35.1000	35.1000	34.2000	34.2000	-1.441%	2	623	-65.497%
2026-08-11	34.7000	34.7000	34.7000	34.7000	-2.254%	1	621	-65.994%
2026-08-10	35.6500	35.6500	35.5000	35.5000	+2.305%	3	620	-66.761%
2026-08-07	34.7000	34.7000	34.7000	34.7000	-5.758%	1	618	-65.994%
2026-08-04	36.8200	36.8200	36.8200	36.8200	+3.282%	1	618	-67.952%
2026-08-03	35.6500	35.6500	35.6500	35.6500	-5.110%	20	618	-66.900%
2026-07-31	37.5700	37.5700	37.5700	37.5700	+14.021%	1	618	-68.592%
2026-07-30	33.0000	33.0000	32.9500	32.9500	+0.765%	8	619	-64.188%
2026-07-29	31.6000	32.7000	31.1500	32.7000	+7.389%	13	619	-63.914%
2026-07-28	30.8500	30.8500	30.4000	30.4500	-1.297%	4	621	-61.248%
2026-07-27	32.6500	32.6500	30.8500	30.8500	-11.351%	129	622	-61.750%
2026-07-24	34.8000	34.8000	34.8000	34.8000	+0.870%	12	518	-66.092%
2026-07-23	34.4500	34.5000	34.4500	34.5000	+7.143%	2	530	-65.797%
2026-07-22	30.4000	32.2500	30.4000	32.2000	+12.785%	16	530	-63.354%
2026-07-21	28.3700	28.5500	28.3700	28.5500	-17.126%	5	523	-58.669%
2026-07-16	34.4000	34.4500	34.2500	34.4500	+0.878%	8	523	-65.747%
2026-07-15	34.1000	34.1500	34.0500	34.1500	-2.568%	4	523	-65.447%
2026-07-14	35.0500	35.0500	35.0500	35.0500	-0.933%	1	523	-66.334%
2026-07-13	35.3800	35.3800	35.3800	35.3800	+3.149%	3	522	-66.648%
2026-07-07	34.5000	34.5000	34.3000	34.3000	+5.799%	6	525	-65.598%
2026-07-06	32.4200	32.4200	32.4200	32.4200	-22.254%	1	530	-63.603%
2026-06-26	41.3000	41.7000	41.3000	41.7000	-0.358%	2	530	-71.703%
2026-06-25	41.8500	41.8500	41.8500	41.8500	+18.054%	1	529	-71.804%
2026-06-23	34.8500	35.4500	34.8500	35.4500	+5.349%	5	530	-66.714%
2026-06-18	33.5300	33.7000	32.2500	33.6500	+0.030%	7	506	-64.933%
2026-06-17	33.5000	33.6400	31.9500	33.6400	+6.288%	40	506	-64.923%
2026-06-15	33.8700	33.8700	31.6500	31.6500	-15.420%	17	506	-62.717%
2026-06-12	38.7400	38.7400	37.4200	37.4200	-6.051%	4	504	-68.466%
2026-06-11	39.5000	39.8300	39.5000	39.8300	+3.859%	2	504	-70.374%
2026-06-10	38.3300	38.7500	38.2000	38.3500	-11.799%	6	504	-69.231%
2026-06-05	40.9300	43.4800	40.9300	43.4800	+18.960%	34	506	-72.861%
2026-06-04	36.5000	36.6500	36.5000	36.5500	+2.352%	10	482	-67.715%
2026-06-03	34.3200	35.7100	34.3200	35.7100	+11.420%	44	481	-66.956%
2026-06-02	32.6000	32.6000	32.0500	32.0500	+6.337%	51	465	-63.183%
2026-05-28	30.4900	30.4900	30.1400	30.1400	-2.899%	67	465	-60.849%
2026-05-27	30.6400	31.0400	30.6400	31.0400	+6.961%	2	440	-61.985%
2026-05-18	29.0500	29.0500	29.0200	29.0200	+4.955%	30	439	-59.338%
2026-05-15	26.4500	27.6500	26.4000	27.6500	+11.582%	33	439	-57.324%
2026-05-14	26.2700	26.2700	24.7800	24.7800	-1.078%	3	409	-52.381%
2026-05-13	26.1000	26.1000	25.0500	25.0500	+1.623%	28	415	-52.894%
2026-05-12	24.3000	25.0500	24.3000	24.6500	+9.946%	6	415	-52.130%
2026-05-11	25.7500	25.7500	22.4200	22.4200	-9.231%	3	415	-47.368%
2026-05-08	27.9400	28.2600	24.7000	24.7000	-9.158%	11	414	-52.227%
2026-05-07	27.1900	27.1900	27.1900	27.1900	+1.455%	1	414	-56.602%
2026-05-05	26.9500	26.9500	26.8000	26.8000	+2.682%	56	413	-55.970%
2026-05-04	26.1500	26.4000	26.1000	26.1000	-15.177%	4	409	-54.789%
2026-04-30	30.8500	30.8500	30.7500	30.7700	-6.701%	6	409	-61.651%
2026-04-29	32.9800	32.9800	32.9800	32.9800	+12.560%	1	406	-64.221%
2026-04-28	29.3000	29.3000	29.3000	29.3000	+3.460%	1	406	-59.727%
2026-04-27	28.3200	28.3200	28.3200	28.3200	+12.070%	4	406	-58.333%
2026-04-20	25.8300	25.8300	25.2700	25.2700	+2.682%	7	409	-53.304%
2026-04-17	24.4000	24.6100	24.1000	24.6100	-12.420%	5	411	-52.052%
2026-04-16	29.9500	29.9500	27.9000	28.1000	-6.954%	16	414	-58.007%
2026-04-15	30.0000	30.2000	30.0000	30.2000	-4.732%	7	399	-60.927%
2026-04-14	31.0000	31.7000	31.0000	31.7000	-13.600%	3	406	-62.776%
2026-04-10	36.6900	36.6900	36.6900	36.6900	+12.719%	1	407	-67.839%
2026-04-08	32.5500	32.5500	32.5500	32.5500	-9.331%	1	407	-63.748%
2026-04-06	35.9500	35.9500	35.9000	35.9000	-3.546%	2	408	-67.131%
2026-04-02	38.6000	39.8800	37.2200	37.2200	+5.201%	7	406	-68.297%
2026-04-01	35.3800	35.3800	35.3800	35.3800	-9.860%	1	406	-66.648%
2026-03-31	39.2500	39.2500	39.2500	39.2500	-5.875%	1	406	-69.936%
2026-03-30	41.5000	41.7000	38.3600	41.7000	+21.080%	4	407	-71.703%
2026-03-24	29.6000	34.4400	29.6000	34.4400	+14.609%	11	408	-65.738%
2026-03-20	30.0500	30.0500	30.0500	30.0500	+7.513%	1	408	-60.732%
2026-03-19	27.9500	27.9500	27.9500	27.9500	+7.873%	4	409	-57.782%
2026-03-17	25.9100	25.9100	25.9100	25.9100	-15.877%	1	409	-54.458%
2026-03-13	30.8000	30.8000	30.8000	30.8000	+0.984%	48	409	-61.688%
2026-03-10	30.1500	30.5000	30.1500	30.5000	+2.418%	2	402	-61.311%
2026-03-06	29.7800	29.7800	29.7800	29.7800	+4.308%	1	402	-60.376%
2026-03-05	28.6500	28.6600	28.5500	28.5500	+3.818%	4	403	-58.669%
2026-03-04	29.2100	29.2100	27.2900	27.5000	-20.841%	8	403	-57.091%
2026-03-03	35.4400	35.4400	34.7400	34.7400	+2.508%	3	405	-66.033%
2026-02-26	33.8900	33.8900	33.8900	33.8900	+1.013%	1	404	-65.181%
2026-02-25	35.9700	36.0000	33.5400	33.5500	-19.059%	140	291	-64.829%
2026-02-24	41.5000	41.5000	41.4500	41.4500	+1.643%	2	291	-71.532%
2026-02-23	39.3400	40.7800	39.3400	40.7800	+10.575%	2	290	-71.064%
2026-02-20	36.8800	36.8800	36.8800	36.8800	-6.892%	1	289	-68.004%
2026-02-19	39.6100	39.6100	39.6100	39.6100	+4.374%	1	288	-70.210%
2026-02-17	39.5200	41.5000	37.5000	37.9500	-4.768%	10	288	-68.906%
2026-02-13	42.3000	42.3000	39.8500	39.8500	-20.665%	21	272	-70.389%
2026-02-12	45.0000	50.2300	44.9700	50.2300	+11.375%	5	272	-76.508%
2026-02-11	43.5500	45.2000	43.5500	45.1000	+16.058%	13	269	-73.836%
2026-02-10	38.8600	38.8600	38.8600	38.8600	-0.943%	1	259	-69.635%
2026-02-09	39.3500	39.3500	38.8000	39.2300	-3.255%	25	258	-69.921%
2026-02-06	43.3800	43.3800	40.5100	40.5500	-13.723%	10	241	-70.900%
2026-02-05	45.4000	47.0000	44.9500	47.0000	+22.237%	11	233	-74.894%
2026-02-04	35.3300	39.4300	35.3300	38.4500	+8.006%	41	229	-69.311%
2026-02-03	31.3700	35.6000	31.3700	35.6000	+39.498%	18	217	-66.854%
2026-01-29	25.5200	25.5200	25.5200	25.5200	+17.064%	10	203	-53.762%
2026-01-23	21.8000	21.8000	21.8000	21.8000	+4.808%	2	193	-45.872%
2026-01-22	20.8000	20.8000	20.8000	20.8000	+11.528%	1	193	-43.269%
2026-01-16	18.6500	18.6500	18.6500	18.6500	+4.248%	1	193	-36.729%
2026-01-15	17.8100	17.8900	17.8100	17.8900	+5.546%	21	193	-34.041%
2026-01-14	17.0500	17.0500	16.9500	16.9500	-16.789%	10	183	-30.383%
2025-12-30	20.3700	20.3700	20.3700	20.3700	+0.394%	1	176	-42.072%
2025-12-29	20.2900	20.2900	20.2900	20.2900	+12.973%	1	175	-41.843%
2025-12-11	18.6100	18.8500	17.9600	17.9600	+1.641%	28	175	-34.298%
2025-12-10	17.8100	17.9700	17.6700	17.6700	+1.844%	4	172	-33.220%
2025-12-09	17.4000	17.4000	17.3500	17.3500	-8.924%	5	173	-31.988%
2025-11-28	19.2100	19.2100	19.0500	19.0500	-10.353%	2	170	-38.058%
2025-11-26	21.2000	21.2500	21.2000	21.2500	-8.681%	5	165	-44.471%
2025-11-24	23.2700	23.2700	23.2700	23.2700	-14.323%	1	165	-49.291%
2025-11-21	26.2400	27.1600	26.2400	27.1600	+22.952%	9	164	-56.554%
2025-11-20	21.7500	22.0900	21.7300	22.0900	+0.455%	13	166	-46.582%
2025-11-19	21.8500	21.9900	21.8500	21.9900	+0.457%	2	165	-46.339%
2025-11-18	21.8900	21.8900	21.8900	21.8900	+0.459%	5	164	-46.094%
2025-11-17	21.7900	21.7900	21.7900	21.7900	+17.847%	2	164	-45.847%
2025-11-14	18.7000	18.7000	18.4900	18.4900	+16.583%	4	164	-36.182%
2025-11-07	16.1800	16.1800	15.8600	15.8600	+3.660%	2	163	-25.599%
2025-11-05	15.3000	15.3000	15.3000	15.3000	+23.987%	1	163	-22.876%
2025-10-31	12.3400	12.3400	12.3400	12.3400	+9.689%	1	164	-4.376%
2025-10-27	11.2500	11.2500	11.2500	11.2500	-0.442%	5	164	+4.889%
2025-10-10	11.3000	11.3000	11.3000	11.3000	+12.438%	5	164	+4.425%
2025-10-06	10.0500	10.0500	10.0500	10.0500	0.000%	5	164	+17.413%
2025-10-03	10.0500	10.0500	10.0500	10.0500	-6.425%	2	169	+17.413%
2025-09-18	10.7400	10.7400	10.7400	10.7400	-17.385%	1	169	+9.870%
2025-09-17	13.0000	13.0000	13.0000	13.0000	0.000%	10	170	-9.231%
2025-08-13	13.0000	13.0000	13.0000	13.0000	-11.924%	1	170	-9.231%
2025-08-01	15.1000	15.1000	14.7600	14.7600	+22.795%	2	170	-20.054%
2025-07-30	12.0200	12.0200	12.0200	12.0200	+6.372%	1	169	-1.830%
2025-07-21	11.3000	11.3000	11.3000	11.3000	-10.317%	1	168	+4.425%
2025-07-14	12.6000	12.6000	12.6000	12.6000	-3.963%	1	169	-6.349%
2025-07-10	13.1200	13.1200	13.1200	13.1200	-16.909%	5	169	-10.061%
2025-06-24	17.6500	17.6500	15.7900	15.7900	-19.848%	3	169	-25.269%
2025-06-23	18.4600	19.7000	18.4600	19.7000	-18.087%	7	170	-40.102%
2025-06-16	24.0500	24.0500	24.0500	24.0500	-8.206%	5	168	-50.936%
2025-06-12	25.4000	26.2000	25.4000	26.2000	+2.065%	9	168	-54.962%
2025-05-27	25.9100	25.9100	25.6700	25.6700	-3.132%	4	163	-54.032%
2025-05-19	26.5000	26.5000	26.5000	26.5000	-2.752%	1	163	-55.472%
2025-05-13	29.8000	29.8000	27.2500	27.2500	-24.200%	13	163	-56.697%
2025-05-12	35.6500	35.9500	35.4200	35.9500	-6.136%	7	165	-67.177%
2025-05-09	38.0500	38.3000	36.7000	38.3000	+1.323%	12	164	-69.191%
2025-05-08	38.7500	39.0500	37.8000	37.8000	-4.255%	6	159	-68.783%
2025-05-02	39.5500	39.5500	39.4800	39.4800	-2.180%	4	157	-70.111%
2025-04-29	40.3600	40.3600	40.3600	40.3600	-2.630%	1	156	-70.763%
2025-04-28	41.4500	41.4500	41.4500	41.4500	+3.625%	1	155	-71.532%
2025-04-25	40.5500	40.5500	40.0000	40.0000	-7.193%	6	154	-70.500%
2025-04-23	43.5500	43.5500	43.1000	43.1000	-3.687%	12	153	-72.622%
2025-04-22	47.1100	47.1100	44.7500	44.7500	-16.589%	27	163	-73.631%
2025-04-11	53.6500	53.6500	53.6500	53.6500	+11.238%	12	138	-78.006%
2025-04-09	58.7700	58.7700	48.2300	48.2300	-17.372%	14	132	-75.534%
2025-04-07	58.8200	58.8200	57.7600	58.3700	+4.888%	4	136	-79.784%
2025-04-04	58.4800	59.7100	55.6500	55.6500	+8.016%	12	135	-78.796%
2025-04-03	51.7500	51.7500	51.3000	51.5200	+9.176%	4	135	-77.096%
2025-04-02	47.2700	47.2800	47.1900	47.1900	-6.610%	35	134	-74.995%
2025-03-31	50.7500	52.6000	50.2500	50.5300	+4.595%	21	134	-76.648%
2025-03-28	47.7500	48.4500	46.9700	48.3100	+10.046%	26	133	-75.574%
2025-03-27	43.9000	43.9000	43.9000	43.9000	+5.783%	3	133	-73.121%
2025-03-25	40.6200	41.5100	39.9500	41.5000	+0.900%	50	133	-71.566%
2025-03-24	41.1500	41.1500	41.1300	41.1300	-6.946%	120	150	-71.310%
2025-03-20	44.2000	44.2000	44.2000	44.2000	-5.455%	1	30	-73.303%
2025-03-11	47.0600	48.7700	46.7500	46.7500	-1.058%	19	30	-74.759%
2025-03-10	47.2500	47.2500	47.2500	47.2500	+15.951%	1	29	-75.026%
2025-03-07	40.7500	40.7500	40.7500	40.7500	+8.406%	2	28	-71.043%
2025-03-05	37.5900	37.5900	37.5900	37.5900	+2.986%	1	27	-68.609%
2025-02-26	36.5000	36.5000	36.5000	36.5000	-3.694%	1	26	-67.671%
2025-02-25	38.3700	38.3700	37.9000	37.9000	+16.436%	3	23	-68.865%
2025-02-21	32.5500	32.5500	32.5500	32.5500	+14.211%	2	23	-63.748%
2025-02-14	28.5000	28.5000	28.5000	28.5000	+2.962%	2	22	-58.596%
2025-02-13	27.6800	27.6800	27.6800	27.6800	-4.880%	1	41	-57.370%
2025-01-30	29.1000	29.1000	29.1000	29.1000	-9.063%	29	41	-59.450%
2024-12-05	30.5400	32.0000	30.5400	32.0000	-0.467%	32	41	-63.125%
2024-11-12	32.1500	32.1500	32.1500	32.1500	-17.606%	1	9	-63.297%
2024-11-07	39.1000	39.1000	39.0200	39.0200	-3.080%	2	9	-69.759%
2024-11-06	40.9500	40.9500	39.6000	40.2600	-23.460%	6	10	-70.691%
2024-10-14	52.6000	52.6000	52.6000	52.6000	-5.054%	1	10	-77.567%
2024-10-11	56.4000	56.4000	55.4000	55.4000	-7.249%	6	10	-78.700%
2024-10-04	59.7300	59.7300	59.7300	59.7300	-2.082%	2	9	-80.244%
2024-10-02	61.0000	61.0000	61.0000	61.0000	-1.708%	1	8	-80.656%
2024-10-01	62.0600	62.0600	62.0600	62.0600	+7.743%	1	8	-80.986%
2024-09-26	57.6000	57.6000	57.6000	57.6000	-1.370%	1	7	-79.514%
2024-09-23	58.4000	58.4000	58.4000	58.4000	+0.690%	1	7	-79.795%
2024-09-19	58.0000	58.0000	58.0000	58.0000	-3.414%	4	6	-79.655%
2024-09-18	60.0500	60.0500	60.0500	60.0500	0.000%	2	2	-80.350%