Dark

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

EOD

Sep 24, 2026

19.95-2.920%(-0.60)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.3000	21.3000	19.4900	19.9500	-2.920%	151	1,335	0.000%
2026-09-23	20.6000	20.6000	20.5500	20.5500	-1.344%	24	1,334	-2.920%
2026-09-22	20.6500	21.1500	20.6500	20.8300	+1.067%	23	1,311	-4.225%
2026-09-21	20.0000	20.6100	19.6400	20.6100	-11.697%	42	1,331	-3.202%
2026-09-18	26.8200	26.8200	23.0000	23.3400	-27.040%	46	1,319	-14.524%
2026-09-17	34.5000	34.9500	31.9900	31.9900	-9.505%	19	1,319	-37.637%
2026-09-16	33.0500	35.3500	33.0500	35.3500	+5.522%	12	1,337	-43.564%
2026-09-15	29.5000	33.6900	29.5000	33.5000	+29.094%	165	1,348	-40.448%
2026-09-14	27.9500	27.9600	25.4400	25.9500	-14.834%	28	1,321	-23.121%
2026-09-11	30.4500	30.5500	30.4500	30.4700	-10.303%	9	1,330	-34.526%
2026-09-10	34.9900	34.9900	33.9500	33.9700	+3.409%	14	1,345	-41.272%
2026-09-09	31.1000	32.8500	31.1000	32.8500	+4.452%	15	1,345	-39.269%
2026-09-08	30.9800	31.4500	30.9300	31.4500	+5.999%	99	1,346	-36.566%
2026-09-04	29.4400	29.8600	28.9700	29.6700	+10.093%	112	1,310	-32.760%
2026-09-03	27.5000	27.5000	26.9500	26.9500	-12.557%	3	1,310	-25.974%
2026-09-01	30.7600	30.8200	30.7600	30.8200	-2.159%	2	1,311	-35.269%
2026-08-31	31.9000	31.9000	30.6000	31.5000	+11.268%	5	1,311	-36.667%
2026-08-27	28.3100	28.3100	28.3100	28.3100	-10.041%	200	1,311	-29.530%
2026-08-26	31.8300	31.8300	31.3000	31.4700	+6.678%	87	1,511	-36.606%
2026-08-25	31.2500	31.2500	29.3500	29.5000	-9.287%	98	1,508	-32.373%
2026-08-24	32.1000	32.5200	30.0000	32.5200	+1.784%	13	1,508	-38.653%
2026-08-21	32.1500	32.3000	30.9500	31.9500	-14.686%	31	1,507	-37.559%
2026-08-20	36.3000	37.4500	36.3000	37.4500	-12.254%	12	1,495	-46.729%
2026-08-19	43.4500	43.4500	42.6800	42.6800	-12.987%	5	1,485	-53.257%
2026-08-18	49.0200	49.0500	49.0200	49.0500	+2.337%	2	1,488	-59.327%
2026-08-17	47.9300	47.9300	47.9300	47.9300	-6.204%	1	1,486	-58.377%
2026-08-11	48.5000	51.1000	48.5000	51.1000	+2.590%	3	1,487	-60.959%
2026-08-10	49.8100	49.8100	49.8100	49.8100	-1.464%	9	1,485	-59.948%
2026-08-06	51.4000	51.5200	50.4500	50.5500	-6.769%	25	1,485	-60.534%
2026-07-31	54.2200	54.2200	54.2200	54.2200	+23.227%	1	1,479	-63.205%
2026-07-30	45.7500	45.8000	44.0000	44.0000	+1.499%	4	1,480	-54.659%
2026-07-29	43.3500	43.3500	43.3500	43.3500	+0.115%	16	1,480	-53.979%
2026-07-28	42.7500	43.3000	42.7500	43.3000	-1.903%	24	1,480	-53.926%
2026-07-27	44.4000	44.4000	44.1400	44.1400	-7.132%	2	1,456	-54.803%
2026-07-24	47.5300	47.5300	47.5300	47.5300	+2.105%	1	1,458	-58.027%
2026-07-23	46.5500	46.5500	46.5500	46.5500	+8.130%	1	1,459	-57.143%
2026-07-21	43.0500	43.0500	43.0500	43.0500	-8.985%	3	1,458	-53.659%
2026-07-16	47.1500	47.3000	47.0000	47.3000	+0.961%	8	1,455	-57.822%
2026-07-15	46.8500	46.9000	46.8500	46.8500	-2.090%	8	1,447	-57.417%
2026-07-14	47.8500	47.8500	47.8500	47.8500	-3.138%	1	1,440	-58.307%
2026-07-13	49.4000	49.4000	49.4000	49.4000	+4.110%	1	1,440	-59.615%
2026-07-10	47.4500	47.4500	47.4500	47.4500	+2.263%	1	1,440	-57.956%
2026-07-02	46.4000	46.4000	46.4000	46.4000	-2.725%	1	1,440	-57.004%
2026-07-01	47.8000	47.8000	47.7000	47.7000	-13.743%	3	1,440	-58.176%
2026-06-29	55.3000	55.3000	55.3000	55.3000	+0.236%	1	1,437	-63.924%
2026-06-26	55.1700	55.1700	55.1700	55.1700	-1.218%	1	1,438	-63.839%
2026-06-25	55.8500	55.8500	55.8500	55.8500	+15.944%	1	1,439	-64.279%
2026-06-23	48.2500	48.2500	48.1700	48.1700	+6.926%	2	1,443	-58.584%
2026-06-22	45.1800	45.1800	45.0500	45.0500	-4.958%	2	1,438	-55.716%
2026-06-18	46.8000	47.7500	46.8000	47.4000	+10.233%	6	1,438	-57.911%
2026-06-16	43.8000	43.8000	43.0000	43.0000	-0.232%	3	1,438	-53.605%
2026-06-15	42.9000	43.3000	42.8500	43.1000	-13.627%	25	1,437	-53.712%
2026-06-12	49.6000	50.6000	49.6000	49.9000	-4.862%	3	1,412	-60.020%
2026-06-10	50.8700	52.4500	50.8700	52.4500	-3.496%	5	1,411	-61.964%
2026-06-09	54.3500	54.3500	54.3500	54.3500	-4.398%	1	1,409	-63.293%
2026-06-05	50.2500	56.8500	50.2500	56.8500	+17.653%	11	1,410	-64.908%
2026-06-04	48.8000	49.1500	48.3200	48.3200	+12.111%	21	1,405	-58.713%
2026-06-02	43.1500	43.1500	43.1000	43.1000	+5.122%	2	1,385	-53.712%
2026-06-01	40.4800	41.0000	40.4800	41.0000	+6.632%	3	1,383	-51.341%
2026-05-29	38.4500	38.4500	38.4500	38.4500	-5.690%	13	1,384	-48.114%
2026-05-28	45.0900	45.0900	40.7700	40.7700	-3.159%	10	1,395	-51.067%
2026-05-27	42.1100	42.1100	41.9500	42.1000	+2.658%	8	1,396	-52.613%
2026-05-26	39.2000	41.0500	39.2000	41.0100	+12.356%	12	1,395	-51.353%
2026-05-21	36.5000	36.5000	36.5000	36.5000	+1.728%	1	1,396	-45.342%
2026-05-20	35.8800	35.8800	35.8800	35.8800	-10.053%	1	1,397	-44.398%
2026-05-18	38.9700	39.9100	38.9000	39.8900	+13.971%	11	1,408	-49.987%
2026-05-15	35.0000	35.0000	35.0000	35.0000	+2.071%	1	1,408	-43.000%
2026-05-13	35.4500	35.4500	34.2900	34.2900	-0.320%	3	1,407	-41.820%
2026-05-12	32.8000	34.4000	32.8000	34.4000	+9.484%	2	1,404	-42.006%
2026-05-11	33.0000	33.0000	31.4200	31.4200	-12.284%	14	1,404	-36.505%
2026-05-08	39.4300	39.4300	35.8200	35.8200	-6.230%	2	1,414	-44.305%
2026-05-07	38.0000	38.2000	38.0000	38.2000	+4.372%	4	1,416	-47.775%
2026-05-05	36.7000	36.7000	36.6000	36.6000	-0.543%	6	1,416	-45.492%
2026-05-04	36.8000	36.8000	36.8000	36.8000	-10.506%	1	1,416	-45.788%
2026-04-30	43.1300	43.1300	41.1200	41.1200	-5.362%	2	1,415	-51.483%
2026-04-29	43.4500	43.4500	43.4500	43.4500	+10.701%	1	1,415	-54.085%
2026-04-28	39.1500	39.2500	39.1500	39.2500	+4.667%	23	1,414	-49.172%
2026-04-24	37.3000	37.5000	37.3000	37.5000	+3.591%	7	1,402	-46.800%
2026-04-22	34.2500	36.2000	34.2500	36.2000	+4.143%	118	1,406	-44.890%
2026-04-21	34.6000	34.7600	34.6000	34.7600	+2.055%	2	1,293	-42.606%
2026-04-20	34.1900	34.1900	34.0500	34.0600	+3.873%	9	1,293	-41.427%
2026-04-17	35.8600	35.8600	32.7900	32.7900	-17.155%	8	1,284	-39.158%
2026-04-16	40.0000	40.0000	39.5800	39.5800	+1.047%	2	1,286	-49.596%
2026-04-15	39.8500	39.8500	39.1700	39.1700	-7.290%	11	1,287	-49.068%
2026-04-14	41.9000	42.2500	41.5000	42.2500	-12.976%	15	1,287	-52.781%
2026-04-10	48.5500	48.5500	48.5500	48.5500	+0.041%	2	1,286	-58.908%
2026-04-02	50.9000	50.9000	48.5300	48.5300	-3.037%	3	1,285	-58.891%
2026-03-31	50.0500	50.0500	50.0500	50.0500	-5.244%	1	1,285	-60.140%
2026-03-30	53.2800	53.2800	52.8200	52.8200	+22.127%	3	1,285	-62.230%
2026-03-25	42.5200	43.5000	42.5200	43.2500	+0.093%	41	1,287	-53.873%
2026-03-24	38.8500	43.3100	38.8500	43.2100	+13.115%	26	1,287	-53.830%
2026-03-23	38.7000	38.7000	38.1000	38.2000	+2.688%	3	1,286	-47.775%
2026-03-19	40.5000	40.5000	37.2000	37.2000	+2.479%	4	1,285	-46.371%
2026-03-18	37.5000	38.0700	36.3000	36.3000	+2.340%	4	1,286	-45.041%
2026-03-17	35.1100	35.4700	35.1100	35.4700	-5.388%	2	1,284	-43.755%
2026-03-16	38.2600	38.2600	37.2500	37.4900	-7.932%	4	1,284	-46.786%
2026-03-13	40.7200	40.7200	40.7200	40.7200	+0.172%	1	1,283	-51.007%
2026-03-09	40.6500	40.6500	40.6500	40.6500	+0.669%	9	1,284	-50.923%
2026-03-06	40.3800	40.3800	40.3800	40.3800	+11.026%	1	1,284	-50.594%
2026-03-05	38.1100	38.1100	36.3700	36.3700	-0.082%	3	1,283	-45.147%
2026-03-04	36.4000	36.4000	36.4000	36.4000	-18.931%	3	1,283	-45.192%
2026-03-02	44.9000	44.9000	44.9000	44.9000	-2.029%	2	1,283	-55.568%
2026-02-26	44.1300	45.8300	44.1100	45.8300	+3.688%	21	1,283	-56.470%
2026-02-25	47.4200	47.4200	43.5000	44.2000	-17.306%	126	1,209	-54.864%
2026-02-24	54.4400	54.4500	53.4500	53.4500	+1.907%	32	1,209	-62.675%
2026-02-23	51.5900	52.4500	51.5900	52.4500	+10.794%	5	1,177	-61.964%
2026-02-20	47.3400	47.3400	47.3400	47.3400	-8.610%	2	1,177	-57.858%
2026-02-19	50.9500	51.8000	50.8500	51.8000	+8.709%	33	1,175	-61.486%
2026-02-18	48.5500	48.7500	47.6000	47.6500	-5.531%	146	1,154	-58.132%
2026-02-17	50.4400	50.4400	50.4400	50.4400	-1.234%	5	1,032	-60.448%
2026-02-13	51.0300	51.0700	51.0300	51.0700	-19.193%	2	1,033	-60.936%
2026-02-12	60.3500	64.5900	60.3500	63.2000	+23.005%	3	1,033	-68.434%
2026-02-10	50.6500	51.5500	50.5000	51.3800	+1.642%	7	1,032	-61.172%
2026-02-09	52.7400	52.7400	50.3500	50.5500	-4.442%	858	1,033	-60.534%
2026-02-06	55.9300	57.0000	52.8000	52.9000	-11.760%	26	339	-62.287%
2026-02-05	53.0500	59.9500	53.0500	59.9500	+20.867%	5	344	-66.722%
2026-02-04	45.5500	49.6000	45.5500	49.6000	+5.983%	20	347	-59.778%
2026-02-03	41.5000	46.8000	41.5000	46.8000	+15.813%	37	328	-57.372%
2026-02-02	40.1300	42.0600	40.1300	40.4100	+5.372%	122	301	-50.631%
2026-01-30	38.0000	38.3900	37.7500	38.3500	+2.485%	53	227	-47.979%
2026-01-29	34.7500	37.4200	34.7500	37.4200	+16.573%	4	263	-46.686%
2026-01-27	32.1000	32.1000	32.1000	32.1000	+3.716%	1	263	-37.850%
2026-01-26	30.9500	30.9500	30.9500	30.9500	+2.653%	1	263	-35.541%
2026-01-23	31.5500	31.5500	30.1500	30.1500	+5.126%	3	262	-33.831%
2026-01-21	28.6800	28.6800	28.6800	28.6800	+9.675%	2	260	-30.439%
2026-01-16	26.4500	26.4500	25.8000	26.1500	+2.188%	8	251	-23.709%
2026-01-15	24.5000	25.5900	24.5000	25.5900	+7.747%	27	251	-22.040%
2026-01-13	23.7500	23.7500	23.7500	23.7500	-5.000%	15	250	-16.000%
2026-01-08	25.0000	25.0000	25.0000	25.0000	-3.846%	1	250	-20.200%
2026-01-07	26.0000	26.0000	26.0000	26.0000	+3.380%	1	250	-23.269%
2026-01-06	25.1500	25.1500	25.1500	25.1500	-12.400%	1	249	-20.676%
2025-12-31	28.7100	28.7100	28.7100	28.7100	+10.764%	20	249	-30.512%
2025-12-22	25.9200	25.9200	25.9200	25.9200	-9.212%	1	249	-23.032%
2025-12-17	26.7000	28.5500	26.6700	28.5500	+5.741%	100	249	-30.123%
2025-12-15	26.8500	27.0000	26.8500	27.0000	+7.356%	30	249	-26.111%
2025-12-11	25.8500	25.8500	25.1500	25.1500	+4.141%	3	242	-20.676%
2025-12-10	24.2000	24.3000	24.1500	24.1500	-6.395%	4	239	-17.391%
2025-11-28	25.8000	25.8000	25.8000	25.8000	-7.527%	4	236	-22.674%
2025-11-26	28.3000	28.3000	27.9000	27.9000	-14.653%	4	232	-28.495%
2025-11-21	32.6900	32.6900	32.6900	32.6900	+33.157%	1	232	-38.972%
2025-11-14	24.5500	24.5500	24.5500	24.5500	+14.506%	3	231	-18.737%
2025-11-12	21.0900	21.4400	21.0900	21.4400	+7.469%	7	231	-6.950%
2025-11-10	19.9500	19.9500	19.9500	19.9500	-3.296%	10	231	0.000%
2025-11-06	20.8400	20.8400	20.6300	20.6300	+32.584%	2	221	-3.296%
2025-10-27	15.5600	15.5600	15.5600	15.5600	+18.779%	2	219	+28.213%
2025-10-10	13.1000	13.1000	13.1000	13.1000	-1.504%	1	219	+52.290%
2025-10-09	13.4500	13.4500	13.3000	13.3000	-2.206%	2	219	+50.000%
2025-10-06	13.3000	13.7000	13.2900	13.6000	+0.369%	17	219	+46.691%
2025-10-03	13.8000	13.8000	13.5500	13.5500	-1.095%	2	214	+47.232%
2025-10-02	13.6500	13.7500	13.6000	13.7000	-27.666%	12	214	+45.620%
2025-09-25	18.5400	18.9400	18.5400	18.9400	+15.629%	2	216	+5.333%
2025-09-22	16.3600	16.3800	16.3600	16.3800	-16.556%	46	216	+21.795%
2025-08-01	19.6300	19.6300	19.6300	19.6300	+14.594%	10	170	+1.630%
2025-07-16	17.1300	17.1300	17.1300	17.1300	-1.608%	1	170	+16.462%
2025-07-14	17.5900	17.5900	17.4100	17.4100	-7.932%	2	170	+14.589%
2025-07-09	18.9100	18.9100	18.9100	18.9100	-7.936%	1	170	+5.500%
2025-07-03	20.5400	20.5400	20.5400	20.5400	+2.700%	1	170	-2.872%
2025-06-26	20.0000	20.0000	20.0000	20.0000	-28.622%	1	171	-0.250%
2025-06-18	30.0000	30.0000	28.0000	28.0200	-14.962%	13	172	-28.801%
2025-06-17	32.9500	32.9500	32.9500	32.9500	+2.969%	1	172	-39.454%
2025-06-16	32.0000	32.0000	32.0000	32.0000	-8.598%	1	172	-37.656%
2025-06-13	34.9000	35.0100	34.9000	35.0100	+1.951%	8	172	-43.016%
2025-06-12	34.2000	34.3400	34.2000	34.3400	+6.978%	4	172	-41.904%
2025-06-10	32.1000	32.1000	32.1000	32.1000	-11.031%	1	170	-37.850%
2025-05-30	36.0800	36.0800	36.0800	36.0800	+4.884%	4	169	-44.706%
2025-05-28	35.0500	35.0500	34.4000	34.4000	+3.927%	2	169	-42.006%
2025-05-27	33.4000	33.6100	33.1000	33.1000	+1.069%	3	169	-39.728%
2025-05-22	32.7500	32.7500	32.7500	32.7500	-6.295%	1	168	-39.084%
2025-05-21	33.8500	35.0000	33.3000	34.9500	+0.143%	6	168	-42.918%
2025-05-16	34.9000	34.9000	34.9000	34.9000	-0.993%	2	166	-42.837%
2025-05-13	38.8000	38.8000	35.2500	35.2500	-23.536%	7	166	-43.404%
2025-05-12	45.5000	46.1000	45.5000	46.1000	-3.958%	3	167	-56.725%
2025-05-08	49.7500	49.7500	47.3000	48.0000	-8.028%	5	169	-58.438%
2025-05-06	52.1900	52.1900	52.1900	52.1900	-3.921%	1	171	-61.774%
2025-04-23	54.3200	54.3200	54.3200	54.3200	-5.151%	20	171	-63.273%
2025-04-22	57.2700	57.2700	57.2700	57.2700	-9.023%	1	191	-65.165%
2025-04-14	62.9500	62.9500	62.9500	62.9500	+0.303%	2	191	-68.308%
2025-04-11	62.7600	62.7600	62.7600	62.7600	-8.633%	2	193	-68.212%
2025-04-10	68.6900	68.6900	68.6900	68.6900	-4.690%	20	193	-70.956%
2025-04-08	72.0700	72.0700	72.0700	72.0700	-0.249%	1	173	-72.319%
2025-04-07	71.0200	72.2500	71.0200	72.2500	+5.830%	2	173	-72.388%
2025-04-04	70.6100	71.2000	68.2700	68.2700	+6.922%	6	174	-70.778%
2025-04-03	63.8500	63.8500	63.8500	63.8500	+4.330%	1	173	-68.755%
2025-04-01	61.2000	61.2000	61.2000	61.2000	+0.410%	1	173	-67.402%
2025-03-28	60.9500	60.9500	60.9500	60.9500	+3.148%	2	172	-67.268%
2025-03-14	59.0900	59.0900	59.0900	59.0900	-1.500%	2	171	-66.238%
2025-03-13	59.9900	59.9900	59.9900	59.9900	-0.017%	1	170	-66.744%
2025-03-12	60.0000	60.0000	60.0000	60.0000	-1.510%	1	170	-66.750%
2025-03-11	61.4000	61.4000	60.9000	60.9200	-3.608%	140	170	-67.252%
2025-03-10	57.4000	63.2000	57.1400	63.2000	+26.148%	30	211	-68.434%
2025-03-07	50.1000	50.1000	50.1000	50.1000	-0.199%	2	229	-60.180%
2025-03-04	55.4600	55.4600	50.2000	50.2000	-5.014%	2	228	-60.259%
2025-03-03	45.0800	52.8500	45.0800	52.8500	+9.944%	6	228	-62.252%
2025-02-28	50.0000	50.0000	48.0700	48.0700	+2.714%	4	231	-58.498%
2025-02-26	46.8500	46.8500	46.8000	46.8000	-4.878%	2	229	-57.372%
2025-02-25	49.2000	49.2000	49.2000	49.2000	+14.419%	1	228	-59.451%
2025-02-24	43.0500	43.0500	43.0000	43.0000	+6.753%	42	228	-53.605%
2025-02-21	40.2800	40.2800	40.2800	40.2800	+11.889%	2	186	-50.472%
2025-02-18	36.0000	36.0000	36.0000	36.0000	+0.587%	10	187	-44.583%
2025-02-14	35.6000	36.7700	35.3200	35.7900	+0.959%	362	2	-44.258%
2025-02-13	35.4500	35.4500	35.4500	35.4500	-6.612%	2	1	-43.724%
2025-01-24	37.9600	37.9600	37.9600	37.9600	-4.262%	2	1	-47.445%
2024-12-18	39.6500	39.6500	39.6500	39.6500	-36.407%	1	1	-49.685%
2024-11-05	62.3500	62.3500	62.3500	62.3500	-5.186%	1	1	-68.003%
2024-11-01	65.7600	65.7600	65.7600	65.7600	+12.027%	2	2	-69.662%
2024-10-30	58.7000	58.7000	58.7000	58.7000	-2.036%	1	1	-66.014%
2024-10-28	59.9200	59.9200	59.9200	59.9200	-5.712%	1	1	-66.706%
2024-10-14	63.7000	63.7000	63.5500	63.5500	0.000%	2	1	-68.607%