Dark

COIN20270115P175
COIN Jan 15 2027 175.00 Put (COIN270115P00175000)
option OPRA

EOD

Aug 3, 2026

47.15+2.278%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	47.0000	47.1500	47.0000	47.1500	+2.278%	2	1,301	0.000%
2026-07-31	46.1000	46.1000	46.1000	46.1000	+21.156%	1	1,302	+2.278%
2026-07-30	38.1500	39.2000	37.8500	38.0500	+1.467%	33	1,302	+23.916%
2026-07-29	37.9500	37.9500	37.5000	37.5000	+2.881%	40	1,294	+25.733%
2026-07-28	36.4500	36.4500	36.4000	36.4500	-6.298%	4	1,296	+29.355%
2026-07-27	38.9000	38.9000	38.9000	38.9000	-4.069%	4	1,292	+21.208%
2026-07-24	42.9000	42.9000	40.5500	40.5500	+6.430%	25	1,294	+16.276%
2026-07-22	37.9000	38.1000	37.9000	38.1000	+14.483%	17	1,293	+23.753%
2026-07-21	35.4800	36.7200	33.2800	33.2800	-17.337%	9	1,289	+41.677%
2026-07-20	40.2600	40.2600	40.2600	40.2600	-5.271%	2	1,287	+17.114%
2026-07-17	42.4500	42.5000	42.4500	42.5000	+4.809%	2	1,289	+10.941%
2026-07-16	40.4500	40.5500	40.4000	40.5500	+0.620%	8	1,288	+16.276%
2026-07-15	40.3500	40.3500	40.3000	40.3000	-2.421%	4	1,283	+16.998%
2026-07-14	41.8200	42.3500	41.3000	41.3000	+6.718%	56	1,283	+14.165%
2026-07-10	38.7000	38.7000	38.7000	38.7000	-2.813%	1	1,238	+21.835%
2026-07-02	39.8200	39.8200	39.8200	39.8200	-2.354%	1	1,237	+18.408%
2026-07-01	46.2200	46.2200	40.7800	40.7800	-16.776%	16	1,237	+15.620%
2026-06-30	49.0000	49.0000	49.0000	49.0000	+4.012%	10	1,232	-3.776%
2026-06-29	47.0200	47.1100	47.0200	47.1100	-6.750%	2	1,232	+0.085%
2026-06-25	50.5200	50.5200	50.5200	50.5200	+17.216%	1	1,232	-6.671%
2026-06-23	43.1000	43.1000	43.1000	43.1000	+9.697%	1	1,232	+9.397%
2026-06-22	39.3400	39.5000	39.0000	39.2900	+4.913%	174	1,232	+20.005%
2026-06-17	39.2500	39.2500	37.4500	37.4500	+0.134%	3	1,143	+25.901%
2026-06-16	37.4500	37.4500	37.4000	37.4000	-3.209%	2	1,143	+26.070%
2026-06-15	38.6400	38.6400	38.6400	38.6400	-18.326%	1	1,143	+22.024%
2026-06-09	47.3100	47.3100	47.3100	47.3100	+8.759%	1	1,143	-0.338%
2026-06-08	43.5000	43.5000	43.5000	43.5000	-8.150%	1	1,142	+8.391%
2026-06-05	46.5400	47.4500	46.0200	47.3600	+10.913%	5	1,143	-0.443%
2026-06-04	41.9200	42.7900	41.7500	42.7000	+1.909%	24	1,140	+10.422%
2026-06-03	40.2500	41.9000	40.2500	41.9000	+9.399%	6	1,146	+12.530%
2026-06-02	38.3000	38.3000	38.3000	38.3000	+7.887%	2	1,151	+23.107%
2026-06-01	35.5000	35.5000	35.5000	35.5000	+8.430%	2	1,151	+32.817%
2026-05-29	35.2000	35.2000	32.7400	32.7400	-5.266%	4	1,151	+44.013%
2026-05-28	36.0500	36.0500	34.5600	34.5600	-6.595%	14	1,151	+36.429%
2026-05-27	36.0000	37.0500	35.7000	37.0000	+9.630%	103	1,138	+27.432%
2026-05-26	33.9000	33.9000	33.7500	33.7500	+8.871%	20	1,114	+39.704%
2026-05-21	31.0000	31.0000	31.0000	31.0000	-1.148%	5	1,107	+52.097%
2026-05-20	31.3600	31.3600	31.3600	31.3600	-5.113%	7	1,107	+50.351%
2026-05-19	33.0500	33.0500	33.0500	33.0500	-1.255%	7	1,117	+42.663%
2026-05-18	33.4700	33.4700	33.4700	33.4700	+26.207%	1	1,117	+40.872%
2026-05-14	26.5200	26.5200	26.5200	26.5200	-0.075%	1	1,117	+77.790%
2026-05-11	26.9900	26.9900	26.5400	26.5400	-12.783%	3	1,117	+77.656%
2026-05-08	34.4400	34.4400	30.3500	30.4300	-9.028%	194	1,119	+54.946%
2026-05-07	33.4500	33.4500	33.4500	33.4500	+5.821%	2	948	+40.957%
2026-05-06	31.6100	31.6100	31.6100	31.6100	-0.597%	279	946	+49.162%
2026-05-05	31.6200	31.8000	31.6200	31.8000	+4.433%	21	694	+48.270%
2026-05-04	30.7700	30.7700	29.7100	30.4500	-19.380%	11	693	+54.844%
2026-04-30	37.7700	37.7700	37.7700	37.7700	+14.733%	2	699	+24.835%
2026-04-27	32.9200	32.9200	32.9200	32.9200	-1.790%	4	699	+43.226%
2026-04-23	32.4100	33.5200	32.4100	33.5200	+9.902%	2	700	+40.662%
2026-04-22	30.7000	30.7000	30.5000	30.5000	+0.927%	2	701	+54.590%
2026-04-20	30.3500	30.4000	30.2200	30.2200	+3.316%	7	700	+56.023%
2026-04-17	30.5600	30.5600	28.3000	29.2500	-9.274%	25	699	+61.197%
2026-04-16	34.7500	34.7500	32.2400	32.2400	-5.176%	2	705	+46.247%
2026-04-15	34.1700	35.1500	34.0000	34.0000	-7.483%	8	705	+38.676%
2026-04-14	36.1400	36.7500	35.5000	36.7500	-10.693%	4	708	+28.299%
2026-04-13	41.1000	41.1500	41.1000	41.1500	+15.298%	2	709	+14.581%
2026-04-08	36.0000	36.0000	35.6900	35.6900	-13.959%	3	709	+32.110%
2026-04-07	41.4800	41.4800	41.4800	41.4800	+1.294%	1	712	+13.669%
2026-04-06	41.8000	41.8000	40.9500	40.9500	+0.098%	4	713	+15.140%
2026-04-01	41.1000	41.1000	40.9100	40.9100	-12.380%	2	709	+15.253%
2026-03-31	46.6900	46.6900	46.6900	46.6900	-3.970%	10	709	+0.985%
2026-03-30	47.4500	48.6200	47.4500	48.6200	+2.552%	17	708	-3.023%
2026-03-27	45.4200	47.4100	45.4200	47.4100	+11.030%	5	710	-0.548%
2026-03-26	41.9000	42.7000	41.7600	42.7000	+11.198%	11	710	+10.422%
2026-03-24	37.0500	39.6700	37.0000	38.4000	+18.154%	4	709	+22.786%
2026-03-23	32.5000	32.5000	32.5000	32.5000	-0.459%	2	709	+45.077%
2026-03-18	32.6500	32.6500	32.6500	32.6500	+7.049%	1	709	+44.410%
2026-03-17	31.3500	32.8800	30.0300	30.5000	-6.442%	27	709	+54.590%
2026-03-16	33.5000	33.5000	32.6000	32.6000	-9.318%	9	711	+44.632%
2026-03-13	33.7000	35.9500	33.7000	35.9500	+0.139%	3	706	+31.154%
2026-03-12	35.8000	35.9000	35.8000	35.9000	+3.757%	20	706	+31.337%
2026-03-10	35.1000	35.1000	34.6000	34.6000	+9.702%	5	716	+36.272%
2026-03-04	31.6000	31.6000	31.3400	31.5400	-24.437%	6	712	+49.493%
2026-03-03	41.7400	41.7400	41.7400	41.7400	+2.909%	1	712	+12.961%
2026-02-26	38.1700	40.5600	38.1700	40.5600	+5.488%	2	712	+16.248%
2026-02-25	40.0000	40.0000	38.4500	38.4500	-17.578%	6	708	+22.627%
2026-02-24	47.0000	47.0000	46.6500	46.6500	+12.274%	31	708	+1.072%
2026-02-20	41.8000	41.8000	41.5500	41.5500	-7.769%	7	709	+13.478%
2026-02-19	45.7000	45.8000	44.9500	45.0500	+2.503%	35	705	+4.661%
2026-02-17	43.9500	43.9500	43.9500	43.9500	-2.765%	1	680	+7.281%
2026-02-13	45.2000	45.2000	45.2000	45.2000	-21.254%	1	680	+4.314%
2026-02-12	57.4000	57.4000	57.4000	57.4000	+14.800%	2	680	-17.857%
2026-02-11	50.0000	50.4400	50.0000	50.0000	+13.482%	14	680	-5.700%
2026-02-10	44.0600	44.0600	44.0600	44.0600	-1.542%	2	668	+7.013%
2026-02-09	45.4800	45.4800	44.7500	44.7500	-5.090%	17	670	+5.363%
2026-02-06	47.8500	47.8500	47.1500	47.1500	-11.038%	7	656	0.000%
2026-02-05	45.8000	53.0000	45.8000	53.0000	+19.639%	28	651	-11.038%
2026-02-04	41.0200	45.9500	39.7000	44.3000	+10.722%	26	661	+6.433%
2026-02-03	37.5000	40.9500	37.4000	40.0100	+14.314%	112	627	+17.846%
2026-02-02	34.6000	35.0000	34.6000	35.0000	+5.168%	2	670	+34.714%
2026-01-30	32.0000	33.9500	32.0000	33.2800	+4.984%	36	669	+41.677%
2026-01-29	30.5000	32.0000	30.5000	31.7000	+14.440%	6	679	+48.738%
2026-01-28	27.7000	27.7000	27.7000	27.7000	+4.528%	1	679	+70.217%
2026-01-26	26.5000	26.5000	26.5000	26.5000	+3.394%	1	679	+77.925%
2026-01-23	26.0000	26.0000	25.6300	25.6300	+1.264%	2	678	+83.964%
2026-01-21	25.3100	25.3100	25.3100	25.3100	+5.678%	1	679	+86.290%
2026-01-20	23.9500	23.9500	23.9500	23.9500	+11.137%	2	678	+96.868%
2026-01-16	21.5500	21.5500	21.5500	21.5500	+1.891%	2	678	+118.794%
2026-01-15	21.6000	21.6500	21.1500	21.1500	+0.380%	57	678	+122.931%
2026-01-06	21.0700	21.0700	21.0700	21.0700	-10.909%	1	658	+123.778%
2026-01-02	23.7000	23.7000	23.6000	23.6500	-5.476%	15	657	+99.366%
2025-12-31	24.8300	25.0200	24.8300	25.0200	+4.906%	31	659	+88.449%
2025-12-30	24.0500	24.0500	23.8500	23.8500	0.000%	15	659	+97.694%
2025-12-29	23.8500	23.8500	23.8500	23.8500	+2.537%	1	659	+97.694%
2025-12-26	23.5300	23.5300	23.2600	23.2600	+5.488%	6	659	+102.709%
2025-12-22	22.0500	22.0500	22.0500	22.0500	-7.431%	10	649	+113.832%
2025-12-19	23.9800	23.9800	23.7700	23.8200	-1.935%	8	649	+97.943%
2025-12-18	24.2900	24.2900	24.2900	24.2900	+5.609%	2	645	+94.113%
2025-12-16	23.0000	23.0000	23.0000	23.0000	-3.725%	3	643	+105.000%
2025-12-15	23.8900	23.8900	23.8900	23.8900	+6.414%	2	643	+97.363%
2025-12-11	21.7100	22.4500	21.7100	22.4500	-0.664%	5	643	+110.022%
2025-12-05	22.6000	22.6000	22.6000	22.6000	+7.568%	2	645	+108.628%
2025-12-04	21.0100	21.0100	21.0100	21.0100	-5.403%	1	645	+124.417%
2025-12-03	22.0500	22.2100	22.0500	22.2100	-8.789%	16	644	+112.292%
2025-12-01	24.4000	24.4000	24.2500	24.3500	+8.705%	4	645	+93.634%
2025-11-28	22.4000	22.4000	22.4000	22.4000	-9.128%	4	643	+110.491%
2025-11-26	24.5500	24.6500	24.5500	24.6500	-7.678%	5	635	+91.278%
2025-11-25	26.7000	26.7000	26.7000	26.7000	+6.332%	1	635	+76.592%
2025-11-24	25.9000	25.9000	24.7000	25.1100	-14.213%	350	635	+87.774%
2025-11-21	29.2700	29.2700	29.2700	29.2700	+4.610%	1	752	+61.086%
2025-11-19	25.6000	27.9800	25.3000	27.9800	+8.240%	4	753	+68.513%
2025-11-17	23.3000	25.9500	23.3000	25.8500	+12.391%	5	751	+82.398%
2025-11-14	23.0000	23.0000	23.0000	23.0000	+6.729%	1	752	+105.000%
2025-11-13	21.1500	21.5500	21.1500	21.5500	+26.765%	4	753	+118.794%
2025-11-10	17.0000	17.0000	17.0000	17.0000	-8.108%	3	757	+177.353%
2025-11-07	21.0500	21.0500	18.5000	18.5000	+2.154%	174	754	+154.865%
2025-11-06	18.0700	18.1100	17.8500	18.1100	+7.160%	4	715	+160.353%
2025-11-05	16.9000	16.9000	16.9000	16.9000	+4.385%	1	714	+178.994%
2025-11-03	16.1900	16.1900	16.1900	16.1900	+14.014%	1	712	+191.229%
2025-10-24	14.2000	14.2000	14.2000	14.2000	-6.640%	2	712	+232.042%
2025-10-21	15.1500	15.2100	15.1500	15.2100	-3.244%	4	710	+209.993%
2025-10-14	16.3900	16.3900	15.7200	15.7200	+4.800%	2	706	+199.936%
2025-10-13	15.0000	15.0000	15.0000	15.0000	+30.435%	1	705	+214.333%
2025-10-08	11.5000	11.5000	11.5000	11.5000	-2.128%	2	705	+310.000%
2025-10-06	11.8300	11.8700	11.6500	11.7500	-2.083%	12	705	+301.277%
2025-10-03	11.6000	12.4000	11.6000	12.0000	-0.826%	7	705	+292.917%
2025-10-02	12.1000	12.1000	12.1000	12.1000	-21.935%	1	705	+289.669%
2025-09-26	15.5000	15.5000	15.5000	15.5000	+2.649%	1	704	+204.194%
2025-09-23	15.0000	15.1000	15.0000	15.1000	-1.307%	250	705	+212.252%
2025-09-17	15.3000	15.3000	15.3000	15.3000	+9.286%	10	750	+208.170%
2025-09-16	14.0000	14.0000	14.0000	14.0000	-22.652%	1	750	+236.786%
2025-08-06	18.1000	18.1000	18.1000	18.1000	+6.283%	5	750	+160.497%
2025-08-01	17.0300	17.0300	17.0300	17.0300	+16.246%	10	750	+176.864%
2025-07-25	14.6500	14.6500	14.6500	14.6500	+10.150%	5	740	+221.843%
2025-07-18	13.2500	13.3000	13.2500	13.3000	-7.639%	2	745	+254.511%
2025-07-14	14.4000	14.4000	14.4000	14.4000	-7.692%	2	745	+227.431%
2025-07-11	15.6000	15.6000	15.5500	15.6000	-14.894%	250	745	+202.244%
2025-06-30	18.3300	18.3300	18.3300	18.3300	-1.716%	1	755	+157.229%
2025-06-24	19.2500	19.2500	18.6500	18.6500	-11.904%	4	755	+152.815%
2025-06-23	21.5300	21.5300	21.1700	21.1700	-7.957%	2	755	+122.721%
2025-06-20	22.5500	23.0000	22.4000	23.0000	+3.139%	6	756	+105.000%
2025-06-18	25.1300	25.1300	22.3000	22.3000	-18.315%	502	306	+111.435%
2025-06-17	27.1600	27.3000	27.1600	27.3000	+2.864%	2	306	+72.711%
2025-06-16	26.5500	26.5500	26.5400	26.5400	-11.915%	10	306	+77.656%
2025-06-12	30.0000	30.1300	30.0000	30.1300	+7.034%	4	306	+56.489%
2025-06-05	28.2500	28.2500	28.1500	28.1500	-9.340%	2	307	+67.496%
2025-06-02	31.0500	31.0500	31.0500	31.0500	+5.326%	2	307	+51.852%
2025-05-27	29.3800	29.6700	29.3800	29.4800	-2.706%	6	308	+59.939%
2025-05-23	30.3000	30.3000	30.3000	30.3000	+9.071%	2	309	+55.611%
2025-05-22	28.6500	28.6600	27.7800	27.7800	-6.307%	3	309	+69.726%
2025-05-21	29.6900	29.7100	29.6500	29.6500	+1.855%	3	309	+59.022%
2025-05-16	30.3200	30.3700	29.1100	29.1100	-9.680%	10	310	+61.972%
2025-05-15	32.2300	32.2300	32.2300	32.2300	+3.968%	1	311	+46.292%
2025-05-14	31.2000	31.2000	31.0000	31.0000	-0.641%	2	310	+52.097%
2025-05-13	34.5000	34.5000	31.1200	31.2000	-23.529%	6	310	+51.122%
2025-05-12	40.4800	40.8000	40.2600	40.8000	-0.342%	4	311	+15.564%
2025-05-09	41.7500	41.7500	40.9400	40.9400	-4.569%	6	311	+15.169%
2025-05-08	43.9000	43.9000	42.3500	42.9000	-8.235%	55	312	+9.907%
2025-05-07	46.7500	46.7500	46.7500	46.7500	+4.938%	1	264	+0.856%
2025-05-02	44.5500	44.5500	44.5500	44.5500	+0.406%	8	264	+5.836%
2025-05-01	44.3700	44.3700	44.3700	44.3700	-2.569%	2	264	+6.265%
2025-04-29	45.5400	45.5400	45.5400	45.5400	-4.828%	2	264	+3.535%
2025-04-28	47.8500	47.8500	47.8500	47.8500	+7.287%	1	263	-1.463%
2025-04-25	45.4500	45.4500	44.6000	44.6000	-4.107%	6	263	+5.717%
2025-04-24	47.0000	47.3500	46.5100	46.5100	-4.693%	4	263	+1.376%
2025-04-23	48.8000	48.8000	48.8000	48.8000	-3.595%	2	263	-3.381%
2025-04-22	51.6000	51.6000	50.6200	50.6200	-9.559%	12	264	-6.855%
2025-04-21	55.9700	55.9700	55.9700	55.9700	+4.480%	2	272	-15.758%
2025-04-17	53.5700	53.5700	53.5700	53.5700	-3.547%	1	272	-11.984%
2025-04-15	55.5900	55.5900	54.9700	55.5400	-0.395%	3	272	-15.106%
2025-04-14	55.7600	55.7600	55.7600	55.7600	-4.830%	1	272	-15.441%
2025-04-11	60.0000	60.0000	58.5900	58.5900	+7.821%	40	272	-19.526%
2025-04-09	62.2000	62.2000	54.3400	54.3400	-15.621%	67	292	-13.232%
2025-04-08	60.5300	64.7400	59.6000	64.4000	+0.312%	155	266	-26.786%
2025-04-07	69.8000	69.8000	61.3000	64.2000	-0.542%	129	336	-26.558%
2025-04-04	64.5500	64.5500	64.5500	64.5500	+11.006%	2	309	-26.956%
2025-04-03	57.8000	58.1500	57.7500	58.1500	+7.090%	48	309	-18.917%
2025-04-02	54.4000	54.4000	54.3000	54.3000	-2.109%	2	261	-13.168%
2025-04-01	55.4700	55.4700	55.4700	55.4700	-1.211%	2	261	-14.999%
2025-03-31	58.2000	58.4500	56.1500	56.1500	+2.501%	15	261	-16.028%
2025-03-28	51.5800	54.7800	51.5400	54.7800	+21.141%	418	246	-13.928%
2025-03-25	45.2200	45.2200	45.2200	45.2200	-9.560%	1	40	+4.268%
2025-03-19	50.0000	50.0000	50.0000	50.0000	-6.629%	1	39	-5.700%
2025-03-14	53.5400	53.5500	53.5400	53.5500	+1.000%	4	40	-11.951%
2025-03-13	53.0200	53.0200	53.0200	53.0200	-1.614%	1	41	-11.071%
2025-03-11	54.3500	54.3500	52.9700	53.8900	-4.349%	282	41	-12.507%
2025-03-10	56.3400	56.3400	56.3400	56.3400	+39.042%	1	41	-16.312%
2025-03-03	39.1000	40.5200	39.1000	40.5200	-6.051%	2	40	+16.362%
2025-02-26	41.6500	43.1300	41.6000	43.1300	-2.111%	4	39	+9.321%
2025-02-25	41.0000	44.0600	41.0000	44.0600	+13.997%	3	35	+7.013%
2025-02-24	38.6500	38.6500	38.6500	38.6500	+11.834%	10	35	+21.992%
2025-02-21	35.3600	35.3900	34.5600	34.5600	+13.871%	10	35	+36.429%
2025-02-14	32.6400	32.6400	30.3500	30.3500	+0.231%	4	33	+55.354%
2025-02-13	30.7500	30.7500	30.2800	30.2800	-10.042%	2	33	+55.713%
2025-02-10	33.6600	33.6600	33.6600	33.6600	-8.632%	10	33	+40.077%
2025-02-03	36.8400	36.8400	36.8400	36.8400	-3.510%	2	35	+27.986%
2025-01-27	38.1800	38.1800	38.1800	38.1800	+13.800%	10	33	+23.494%
2025-01-24	33.5500	33.5500	33.5500	33.5500	-3.035%	2	23	+40.537%
2025-01-22	34.6000	34.6000	34.6000	34.6000	+1.022%	1	23	+36.272%
2025-01-21	34.2500	34.2500	34.2500	34.2500	-2.366%	1	24	+37.664%
2025-01-17	35.0800	35.0800	35.0800	35.0800	-2.745%	2	24	+34.407%
2025-01-06	36.0700	36.0700	36.0700	36.0700	-12.067%	1	24	+30.718%
2024-12-30	41.0200	41.0200	41.0200	41.0200	+2.807%	5	23	+14.944%
2024-12-24	39.9000	39.9000	39.9000	39.9000	-2.683%	1	20	+18.170%
2024-12-23	41.0000	41.0000	41.0000	41.0000	+16.147%	1	20	+15.000%
2024-12-16	34.9800	35.4500	34.8300	35.3000	-4.595%	16	19	+33.569%
2024-12-11	37.0000	37.0000	37.0000	37.0000	-4.145%	1	8	+27.432%
2024-11-25	38.6000	38.6000	38.6000	38.6000	+4.721%	1	7	+22.150%
2024-11-12	36.8600	36.8600	36.8600	36.8600	-1.312%	1	8	+27.916%
2024-11-11	37.3500	37.3500	37.3500	37.3500	-11.388%	1	7	+26.238%
2024-11-08	41.5500	42.1500	41.5500	42.1500	-24.799%	6	7	+11.862%
2024-10-21	55.9200	56.0500	55.9200	56.0500	+2.656%	2	6	-15.879%
2024-10-18	54.6000	54.6000	54.6000	54.6000	-3.721%	4	5	-13.645%
2024-10-17	56.7100	56.7100	56.7100	56.7100	-4.222%	1	5	-16.858%
2024-10-15	59.2100	59.2100	59.2100	59.2100	-2.615%	1	5	-20.368%
2024-10-14	60.8000	60.8000	60.8000	60.8000	-2.470%	1	4	-22.451%
2024-10-11	64.6500	64.6500	62.3400	62.3400	-3.274%	4	4	-24.366%
2024-09-26	64.4500	64.4500	64.4500	64.4500	0.000%	2	2	-26.843%