Dark

COIN20270115P185
COIN Jan 15 2027 185.00 Put (COIN270115P00185000)
option OPRA

EOD

Jul 31, 2026

54.22+23.227%(+10.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	54.2200	54.2200	54.2200	54.2200	+23.227%	1	1,479	0.000%
2026-07-30	45.7500	45.8000	44.0000	44.0000	+1.499%	4	1,480	+23.227%
2026-07-29	43.3500	43.3500	43.3500	43.3500	+0.115%	16	1,480	+25.075%
2026-07-28	42.7500	43.3000	42.7500	43.3000	-1.903%	24	1,480	+25.219%
2026-07-27	44.4000	44.4000	44.1400	44.1400	-7.132%	2	1,456	+22.836%
2026-07-24	47.5300	47.5300	47.5300	47.5300	+2.105%	1	1,458	+14.075%
2026-07-23	46.5500	46.5500	46.5500	46.5500	+8.130%	1	1,459	+16.477%
2026-07-21	43.0500	43.0500	43.0500	43.0500	-8.985%	3	1,458	+25.947%
2026-07-16	47.1500	47.3000	47.0000	47.3000	+0.961%	8	1,455	+14.630%
2026-07-15	46.8500	46.9000	46.8500	46.8500	-2.090%	8	1,447	+15.731%
2026-07-14	47.8500	47.8500	47.8500	47.8500	-3.138%	1	1,440	+13.312%
2026-07-13	49.4000	49.4000	49.4000	49.4000	+4.110%	1	1,440	+9.757%
2026-07-10	47.4500	47.4500	47.4500	47.4500	+2.263%	1	1,440	+14.268%
2026-07-02	46.4000	46.4000	46.4000	46.4000	-2.725%	1	1,440	+16.853%
2026-07-01	47.8000	47.8000	47.7000	47.7000	-13.743%	3	1,440	+13.669%
2026-06-29	55.3000	55.3000	55.3000	55.3000	+0.236%	1	1,437	-1.953%
2026-06-26	55.1700	55.1700	55.1700	55.1700	-1.218%	1	1,438	-1.722%
2026-06-25	55.8500	55.8500	55.8500	55.8500	+15.944%	1	1,439	-2.919%
2026-06-23	48.2500	48.2500	48.1700	48.1700	+6.926%	2	1,443	+12.560%
2026-06-22	45.1800	45.1800	45.0500	45.0500	-4.958%	2	1,438	+20.355%
2026-06-18	46.8000	47.7500	46.8000	47.4000	+10.233%	6	1,438	+14.388%
2026-06-16	43.8000	43.8000	43.0000	43.0000	-0.232%	3	1,438	+26.093%
2026-06-15	42.9000	43.3000	42.8500	43.1000	-13.627%	25	1,437	+25.800%
2026-06-12	49.6000	50.6000	49.6000	49.9000	-4.862%	3	1,412	+8.657%
2026-06-10	50.8700	52.4500	50.8700	52.4500	-3.496%	5	1,411	+3.375%
2026-06-09	54.3500	54.3500	54.3500	54.3500	-4.398%	1	1,409	-0.239%
2026-06-05	50.2500	56.8500	50.2500	56.8500	+17.653%	11	1,410	-4.626%
2026-06-04	48.8000	49.1500	48.3200	48.3200	+12.111%	21	1,405	+12.210%
2026-06-02	43.1500	43.1500	43.1000	43.1000	+5.122%	2	1,385	+25.800%
2026-06-01	40.4800	41.0000	40.4800	41.0000	+6.632%	3	1,383	+32.244%
2026-05-29	38.4500	38.4500	38.4500	38.4500	-5.690%	13	1,384	+41.014%
2026-05-28	45.0900	45.0900	40.7700	40.7700	-3.159%	10	1,395	+32.990%
2026-05-27	42.1100	42.1100	41.9500	42.1000	+2.658%	8	1,396	+28.789%
2026-05-26	39.2000	41.0500	39.2000	41.0100	+12.356%	12	1,395	+32.212%
2026-05-21	36.5000	36.5000	36.5000	36.5000	+1.728%	1	1,396	+48.548%
2026-05-20	35.8800	35.8800	35.8800	35.8800	-10.053%	1	1,397	+51.115%
2026-05-18	38.9700	39.9100	38.9000	39.8900	+13.971%	11	1,408	+35.924%
2026-05-15	35.0000	35.0000	35.0000	35.0000	+2.071%	1	1,408	+54.914%
2026-05-13	35.4500	35.4500	34.2900	34.2900	-0.320%	3	1,407	+58.122%
2026-05-12	32.8000	34.4000	32.8000	34.4000	+9.484%	2	1,404	+57.616%
2026-05-11	33.0000	33.0000	31.4200	31.4200	-12.284%	14	1,404	+72.565%
2026-05-08	39.4300	39.4300	35.8200	35.8200	-6.230%	2	1,414	+51.368%
2026-05-07	38.0000	38.2000	38.0000	38.2000	+4.372%	4	1,416	+41.937%
2026-05-05	36.7000	36.7000	36.6000	36.6000	-0.543%	6	1,416	+48.142%
2026-05-04	36.8000	36.8000	36.8000	36.8000	-10.506%	1	1,416	+47.337%
2026-04-30	43.1300	43.1300	41.1200	41.1200	-5.362%	2	1,415	+31.858%
2026-04-29	43.4500	43.4500	43.4500	43.4500	+10.701%	1	1,415	+24.787%
2026-04-28	39.1500	39.2500	39.1500	39.2500	+4.667%	23	1,414	+38.140%
2026-04-24	37.3000	37.5000	37.3000	37.5000	+3.591%	7	1,402	+44.587%
2026-04-22	34.2500	36.2000	34.2500	36.2000	+4.143%	118	1,406	+49.779%
2026-04-21	34.6000	34.7600	34.6000	34.7600	+2.055%	2	1,293	+55.984%
2026-04-20	34.1900	34.1900	34.0500	34.0600	+3.873%	9	1,293	+59.190%
2026-04-17	35.8600	35.8600	32.7900	32.7900	-17.155%	8	1,284	+65.355%
2026-04-16	40.0000	40.0000	39.5800	39.5800	+1.047%	2	1,286	+36.988%
2026-04-15	39.8500	39.8500	39.1700	39.1700	-7.290%	11	1,287	+38.422%
2026-04-14	41.9000	42.2500	41.5000	42.2500	-12.976%	15	1,287	+28.331%
2026-04-10	48.5500	48.5500	48.5500	48.5500	+0.041%	2	1,286	+11.679%
2026-04-02	50.9000	50.9000	48.5300	48.5300	-3.037%	3	1,285	+11.725%
2026-03-31	50.0500	50.0500	50.0500	50.0500	-5.244%	1	1,285	+8.332%
2026-03-30	53.2800	53.2800	52.8200	52.8200	+22.127%	3	1,285	+2.651%
2026-03-25	42.5200	43.5000	42.5200	43.2500	+0.093%	41	1,287	+25.364%
2026-03-24	38.8500	43.3100	38.8500	43.2100	+13.115%	26	1,287	+25.480%
2026-03-23	38.7000	38.7000	38.1000	38.2000	+2.688%	3	1,286	+41.937%
2026-03-19	40.5000	40.5000	37.2000	37.2000	+2.479%	4	1,285	+45.753%
2026-03-18	37.5000	38.0700	36.3000	36.3000	+2.340%	4	1,286	+49.366%
2026-03-17	35.1100	35.4700	35.1100	35.4700	-5.388%	2	1,284	+52.862%
2026-03-16	38.2600	38.2600	37.2500	37.4900	-7.932%	4	1,284	+44.625%
2026-03-13	40.7200	40.7200	40.7200	40.7200	+0.172%	1	1,283	+33.153%
2026-03-09	40.6500	40.6500	40.6500	40.6500	+0.669%	9	1,284	+33.383%
2026-03-06	40.3800	40.3800	40.3800	40.3800	+11.026%	1	1,284	+34.274%
2026-03-05	38.1100	38.1100	36.3700	36.3700	-0.082%	3	1,283	+49.079%
2026-03-04	36.4000	36.4000	36.4000	36.4000	-18.931%	3	1,283	+48.956%
2026-03-02	44.9000	44.9000	44.9000	44.9000	-2.029%	2	1,283	+20.757%
2026-02-26	44.1300	45.8300	44.1100	45.8300	+3.688%	21	1,283	+18.307%
2026-02-25	47.4200	47.4200	43.5000	44.2000	-17.306%	126	1,209	+22.670%
2026-02-24	54.4400	54.4500	53.4500	53.4500	+1.907%	32	1,209	+1.441%
2026-02-23	51.5900	52.4500	51.5900	52.4500	+10.794%	5	1,177	+3.375%
2026-02-20	47.3400	47.3400	47.3400	47.3400	-8.610%	2	1,177	+14.533%
2026-02-19	50.9500	51.8000	50.8500	51.8000	+8.709%	33	1,175	+4.672%
2026-02-18	48.5500	48.7500	47.6000	47.6500	-5.531%	146	1,154	+13.788%
2026-02-17	50.4400	50.4400	50.4400	50.4400	-1.234%	5	1,032	+7.494%
2026-02-13	51.0300	51.0700	51.0300	51.0700	-19.193%	2	1,033	+6.168%
2026-02-12	60.3500	64.5900	60.3500	63.2000	+23.005%	3	1,033	-14.209%
2026-02-10	50.6500	51.5500	50.5000	51.3800	+1.642%	7	1,032	+5.527%
2026-02-09	52.7400	52.7400	50.3500	50.5500	-4.442%	858	1,033	+7.260%
2026-02-06	55.9300	57.0000	52.8000	52.9000	-11.760%	26	339	+2.495%
2026-02-05	53.0500	59.9500	53.0500	59.9500	+20.867%	5	344	-9.558%
2026-02-04	45.5500	49.6000	45.5500	49.6000	+5.983%	20	347	+9.315%
2026-02-03	41.5000	46.8000	41.5000	46.8000	+15.813%	37	328	+15.855%
2026-02-02	40.1300	42.0600	40.1300	40.4100	+5.372%	122	301	+34.175%
2026-01-30	38.0000	38.3900	37.7500	38.3500	+2.485%	53	227	+41.382%
2026-01-29	34.7500	37.4200	34.7500	37.4200	+16.573%	4	263	+44.896%
2026-01-27	32.1000	32.1000	32.1000	32.1000	+3.716%	1	263	+68.910%
2026-01-26	30.9500	30.9500	30.9500	30.9500	+2.653%	1	263	+75.186%
2026-01-23	31.5500	31.5500	30.1500	30.1500	+5.126%	3	262	+79.834%
2026-01-21	28.6800	28.6800	28.6800	28.6800	+9.675%	2	260	+89.052%
2026-01-16	26.4500	26.4500	25.8000	26.1500	+2.188%	8	251	+107.342%
2026-01-15	24.5000	25.5900	24.5000	25.5900	+7.747%	27	251	+111.880%
2026-01-13	23.7500	23.7500	23.7500	23.7500	-5.000%	15	250	+128.295%
2026-01-08	25.0000	25.0000	25.0000	25.0000	-3.846%	1	250	+116.880%
2026-01-07	26.0000	26.0000	26.0000	26.0000	+3.380%	1	250	+108.538%
2026-01-06	25.1500	25.1500	25.1500	25.1500	-12.400%	1	249	+115.586%
2025-12-31	28.7100	28.7100	28.7100	28.7100	+10.764%	20	249	+88.854%
2025-12-22	25.9200	25.9200	25.9200	25.9200	-9.212%	1	249	+109.182%
2025-12-17	26.7000	28.5500	26.6700	28.5500	+5.741%	100	249	+89.912%
2025-12-15	26.8500	27.0000	26.8500	27.0000	+7.356%	30	249	+100.815%
2025-12-11	25.8500	25.8500	25.1500	25.1500	+4.141%	3	242	+115.586%
2025-12-10	24.2000	24.3000	24.1500	24.1500	-6.395%	4	239	+124.513%
2025-11-28	25.8000	25.8000	25.8000	25.8000	-7.527%	4	236	+110.155%
2025-11-26	28.3000	28.3000	27.9000	27.9000	-14.653%	4	232	+94.337%
2025-11-21	32.6900	32.6900	32.6900	32.6900	+33.157%	1	232	+65.861%
2025-11-14	24.5500	24.5500	24.5500	24.5500	+14.506%	3	231	+120.855%
2025-11-12	21.0900	21.4400	21.0900	21.4400	+7.469%	7	231	+152.892%
2025-11-10	19.9500	19.9500	19.9500	19.9500	-3.296%	10	231	+171.779%
2025-11-06	20.8400	20.8400	20.6300	20.6300	+32.584%	2	221	+162.821%
2025-10-27	15.5600	15.5600	15.5600	15.5600	+18.779%	2	219	+248.458%
2025-10-10	13.1000	13.1000	13.1000	13.1000	-1.504%	1	219	+313.893%
2025-10-09	13.4500	13.4500	13.3000	13.3000	-2.206%	2	219	+307.669%
2025-10-06	13.3000	13.7000	13.2900	13.6000	+0.369%	17	219	+298.676%
2025-10-03	13.8000	13.8000	13.5500	13.5500	-1.095%	2	214	+300.148%
2025-10-02	13.6500	13.7500	13.6000	13.7000	-27.666%	12	214	+295.766%
2025-09-25	18.5400	18.9400	18.5400	18.9400	+15.629%	2	216	+186.272%
2025-09-22	16.3600	16.3800	16.3600	16.3800	-16.556%	46	216	+231.013%
2025-08-01	19.6300	19.6300	19.6300	19.6300	+14.594%	10	170	+176.210%
2025-07-16	17.1300	17.1300	17.1300	17.1300	-1.608%	1	170	+216.521%
2025-07-14	17.5900	17.5900	17.4100	17.4100	-7.932%	2	170	+211.430%
2025-07-09	18.9100	18.9100	18.9100	18.9100	-7.936%	1	170	+186.727%
2025-07-03	20.5400	20.5400	20.5400	20.5400	+2.700%	1	170	+163.973%
2025-06-26	20.0000	20.0000	20.0000	20.0000	-28.622%	1	171	+171.100%
2025-06-18	30.0000	30.0000	28.0000	28.0200	-14.962%	13	172	+93.505%
2025-06-17	32.9500	32.9500	32.9500	32.9500	+2.969%	1	172	+64.552%
2025-06-16	32.0000	32.0000	32.0000	32.0000	-8.598%	1	172	+69.438%
2025-06-13	34.9000	35.0100	34.9000	35.0100	+1.951%	8	172	+54.870%
2025-06-12	34.2000	34.3400	34.2000	34.3400	+6.978%	4	172	+57.892%
2025-06-10	32.1000	32.1000	32.1000	32.1000	-11.031%	1	170	+68.910%
2025-05-30	36.0800	36.0800	36.0800	36.0800	+4.884%	4	169	+50.277%
2025-05-28	35.0500	35.0500	34.4000	34.4000	+3.927%	2	169	+57.616%
2025-05-27	33.4000	33.6100	33.1000	33.1000	+1.069%	3	169	+63.807%
2025-05-22	32.7500	32.7500	32.7500	32.7500	-6.295%	1	168	+65.557%
2025-05-21	33.8500	35.0000	33.3000	34.9500	+0.143%	6	168	+55.136%
2025-05-16	34.9000	34.9000	34.9000	34.9000	-0.993%	2	166	+55.358%
2025-05-13	38.8000	38.8000	35.2500	35.2500	-23.536%	7	166	+53.816%
2025-05-12	45.5000	46.1000	45.5000	46.1000	-3.958%	3	167	+17.614%
2025-05-08	49.7500	49.7500	47.3000	48.0000	-8.028%	5	169	+12.958%
2025-05-06	52.1900	52.1900	52.1900	52.1900	-3.921%	1	171	+3.890%
2025-04-23	54.3200	54.3200	54.3200	54.3200	-5.151%	20	171	-0.184%
2025-04-22	57.2700	57.2700	57.2700	57.2700	-9.023%	1	191	-5.326%
2025-04-14	62.9500	62.9500	62.9500	62.9500	+0.303%	2	191	-13.868%
2025-04-11	62.7600	62.7600	62.7600	62.7600	-8.633%	2	193	-13.607%
2025-04-10	68.6900	68.6900	68.6900	68.6900	-4.690%	20	193	-21.066%
2025-04-08	72.0700	72.0700	72.0700	72.0700	-0.249%	1	173	-24.768%
2025-04-07	71.0200	72.2500	71.0200	72.2500	+5.830%	2	173	-24.955%
2025-04-04	70.6100	71.2000	68.2700	68.2700	+6.922%	6	174	-20.580%
2025-04-03	63.8500	63.8500	63.8500	63.8500	+4.330%	1	173	-15.082%
2025-04-01	61.2000	61.2000	61.2000	61.2000	+0.410%	1	173	-11.405%
2025-03-28	60.9500	60.9500	60.9500	60.9500	+3.148%	2	172	-11.042%
2025-03-14	59.0900	59.0900	59.0900	59.0900	-1.500%	2	171	-8.242%
2025-03-13	59.9900	59.9900	59.9900	59.9900	-0.017%	1	170	-9.618%
2025-03-12	60.0000	60.0000	60.0000	60.0000	-1.510%	1	170	-9.633%
2025-03-11	61.4000	61.4000	60.9000	60.9200	-3.608%	140	170	-10.998%
2025-03-10	57.4000	63.2000	57.1400	63.2000	+26.148%	30	211	-14.209%
2025-03-07	50.1000	50.1000	50.1000	50.1000	-0.199%	2	229	+8.224%
2025-03-04	55.4600	55.4600	50.2000	50.2000	-5.014%	2	228	+8.008%
2025-03-03	45.0800	52.8500	45.0800	52.8500	+9.944%	6	228	+2.592%
2025-02-28	50.0000	50.0000	48.0700	48.0700	+2.714%	4	231	+12.794%
2025-02-26	46.8500	46.8500	46.8000	46.8000	-4.878%	2	229	+15.855%
2025-02-25	49.2000	49.2000	49.2000	49.2000	+14.419%	1	228	+10.203%
2025-02-24	43.0500	43.0500	43.0000	43.0000	+6.753%	42	228	+26.093%
2025-02-21	40.2800	40.2800	40.2800	40.2800	+11.889%	2	186	+34.608%
2025-02-18	36.0000	36.0000	36.0000	36.0000	+0.587%	10	187	+50.611%
2025-02-14	35.6000	36.7700	35.3200	35.7900	+0.959%	362	2	+51.495%
2025-02-13	35.4500	35.4500	35.4500	35.4500	-6.612%	2	1	+52.948%
2025-01-24	37.9600	37.9600	37.9600	37.9600	-4.262%	2	1	+42.835%
2024-12-18	39.6500	39.6500	39.6500	39.6500	-36.407%	1	1	+36.747%
2024-11-05	62.3500	62.3500	62.3500	62.3500	-5.186%	1	1	-13.039%
2024-11-01	65.7600	65.7600	65.7600	65.7600	+12.027%	2	2	-17.549%
2024-10-30	58.7000	58.7000	58.7000	58.7000	-2.036%	1	1	-7.632%
2024-10-28	59.9200	59.9200	59.9200	59.9200	-5.712%	1	1	-9.513%
2024-10-14	63.7000	63.7000	63.5500	63.5500	0.000%	2	1	-14.681%