Dark

COIN20270115P195
COIN Jan 15 2027 195.00 Put (COIN270115P00195000)
option OPRA

EOD

Jul 31, 2026

59.60+17.903%(+9.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	59.5700	59.6000	59.5700	59.6000	+17.903%	2	1,433	0.000%
2026-07-30	52.3000	52.3000	50.5500	50.5500	-6.940%	3	1,431	+17.903%
2026-07-23	54.2200	54.3200	54.2200	54.3200	+20.044%	2	1,433	+9.720%
2026-07-21	45.2500	45.2500	45.2500	45.2500	-16.001%	1	1,433	+31.713%
2026-07-16	53.6800	53.8700	53.6800	53.8700	+4.097%	2	1,433	+10.637%
2026-07-15	53.2500	53.8000	51.7500	51.7500	-9.922%	12	1,433	+15.169%
2026-07-13	56.3500	57.4500	56.3500	57.4500	-0.087%	6	1,432	+3.742%
2026-07-09	57.5000	57.5000	57.5000	57.5000	+3.417%	6	1,437	+3.652%
2026-07-08	55.6000	55.6000	55.6000	55.6000	-11.746%	1	1,437	+7.194%
2026-06-30	63.0000	63.0000	63.0000	63.0000	+4.564%	1	1,438	-5.397%
2026-06-29	61.4800	61.6200	60.2500	60.2500	-3.151%	3	1,439	-1.079%
2026-06-26	63.2800	63.2800	62.2100	62.2100	-2.827%	3	1,439	-4.195%
2026-06-25	62.0800	64.0200	62.0800	64.0200	+4.951%	3	1,441	-6.904%
2026-06-24	61.0000	61.0000	61.0000	61.0000	+12.963%	1	1,442	-2.295%
2026-06-18	52.5000	54.0000	52.5000	54.0000	+8.783%	6	1,444	+10.370%
2026-06-17	49.6400	49.6400	49.6400	49.6400	+0.081%	1	1,444	+20.064%
2026-06-15	50.3500	50.3500	49.3500	49.6000	-12.830%	21	1,444	+20.161%
2026-06-12	55.6500	56.9000	55.6500	56.9000	-5.403%	8	1,435	+4.745%
2026-06-11	60.1500	60.1500	60.1500	60.1500	+1.092%	3	1,435	-0.914%
2026-06-10	58.3000	59.5000	58.3000	59.5000	+4.021%	6	1,432	+0.168%
2026-06-08	57.6500	57.6500	57.2000	57.2000	+0.882%	2	1,432	+4.196%
2026-06-04	55.9500	56.7000	55.1000	56.7000	+11.068%	5	1,432	+5.115%
2026-06-02	51.0500	51.0500	51.0500	51.0500	+10.259%	3	1,434	+16.748%
2026-06-01	47.3500	47.3500	46.3000	46.3000	-1.068%	11	1,431	+28.726%
2026-05-28	46.8000	47.1600	46.6500	46.8000	-2.601%	12	1,422	+27.350%
2026-05-27	48.0500	48.0500	48.0500	48.0500	+9.180%	1	1,423	+24.037%
2026-05-18	44.0100	44.0100	44.0100	44.0100	+8.720%	3	1,423	+35.424%
2026-05-15	40.4800	40.4800	40.4800	40.4800	+1.657%	1	1,423	+47.233%
2026-05-14	40.3500	42.4900	39.8200	39.8200	+1.323%	8	1,423	+49.674%
2026-05-13	39.4000	40.3500	39.1300	39.3000	+10.208%	42	1,402	+51.654%
2026-05-11	40.3000	40.3000	35.6600	35.6600	-12.491%	4	1,402	+67.134%
2026-05-08	41.0000	41.0000	40.7000	40.7500	-4.343%	3	1,405	+46.258%
2026-05-06	42.6000	42.6000	42.6000	42.6000	-0.117%	5	1,404	+39.906%
2026-05-05	39.5800	42.7800	39.5800	42.6500	+7.702%	6	1,404	+39.742%
2026-05-04	41.1700	41.1700	39.6000	39.6000	-11.151%	6	1,402	+50.505%
2026-05-01	44.7400	44.7400	44.0700	44.5700	-4.356%	65	1,431	+33.722%
2026-04-30	48.8000	48.8000	46.6000	46.6000	-6.029%	68	1,431	+27.897%
2026-04-29	49.0000	49.9000	49.0000	49.5900	+12.858%	81	1,417	+20.186%
2026-04-28	46.6300	46.6300	43.9400	43.9400	+1.478%	55	1,363	+35.640%
2026-04-27	43.3000	43.3000	43.3000	43.3000	+1.882%	27	1,389	+37.644%
2026-04-24	42.7400	42.7400	42.1800	42.5000	-2.299%	35	1,389	+40.235%
2026-04-23	41.9500	43.5000	41.9500	43.5000	+5.455%	5	1,394	+37.011%
2026-04-22	41.2100	41.2500	38.8300	41.2500	-4.558%	328	1,395	+44.485%
2026-04-21	39.9500	43.2400	39.9500	43.2200	+11.334%	854	827	+37.899%
2026-04-20	41.9300	41.9300	38.8200	38.8200	-1.846%	551	827	+53.529%
2026-04-17	38.4300	39.6600	37.8500	39.5500	-13.172%	451	607	+50.695%
2026-04-16	45.2500	45.5500	45.1200	45.5500	-2.064%	5	443	+30.845%
2026-04-15	46.5100	46.5100	46.5100	46.5100	-3.205%	3	441	+28.144%
2026-04-14	48.1000	48.1000	48.0500	48.0500	-10.870%	17	441	+24.037%
2026-04-09	53.7900	53.9100	53.7900	53.9100	+2.608%	2	444	+10.555%
2026-04-06	52.5400	52.5400	52.5400	52.5400	-8.626%	1	444	+13.437%
2026-03-31	58.2500	58.2500	57.3500	57.5000	-3.231%	3	444	+3.652%
2026-03-30	59.3500	59.4200	59.3500	59.4200	+23.023%	20	444	+0.303%
2026-03-25	48.3000	48.3000	48.3000	48.3000	-4.262%	2	434	+23.395%
2026-03-24	45.0000	50.4500	45.0000	50.4500	+20.694%	61	434	+18.137%
2026-03-23	42.1000	42.1000	41.8000	41.8000	-7.440%	3	404	+42.584%
2026-03-20	44.6000	45.1600	44.6000	45.1600	+7.141%	7	404	+31.975%
2026-03-19	44.4000	44.4000	42.1500	42.1500	+2.306%	5	403	+41.400%
2026-03-18	41.5800	42.1100	41.2000	41.2000	-5.440%	19	399	+44.660%
2026-03-16	43.6700	44.0100	43.5700	43.5700	-5.241%	23	398	+36.791%
2026-03-13	45.9800	45.9800	45.9800	45.9800	+2.064%	1	382	+29.622%
2026-03-10	45.0000	45.0500	45.0000	45.0500	-2.172%	10	382	+32.297%
2026-03-09	46.0500	46.0500	46.0500	46.0500	+0.458%	1	380	+29.425%
2026-03-06	42.2000	45.8400	42.2000	45.8400	+7.986%	2	393	+30.017%
2026-03-05	42.4500	42.4500	42.4500	42.4500	+2.338%	1	393	+40.400%
2026-03-04	42.0400	42.0400	41.3500	41.4800	-18.185%	182	392	+43.684%
2026-03-03	53.3500	53.5500	50.7000	50.7000	-0.491%	71	320	+17.554%
2026-03-02	51.4800	51.7300	50.9500	50.9500	-3.412%	6	307	+16.977%
2026-02-27	52.7500	52.7500	52.7500	52.7500	+2.130%	2	307	+12.986%
2026-02-26	51.0500	51.6500	51.0500	51.6500	+1.673%	9	309	+15.392%
2026-02-25	53.5500	53.6000	49.5000	50.8000	-14.694%	35	303	+17.323%
2026-02-24	61.0000	61.0000	59.5500	59.5500	-1.080%	34	303	+0.084%
2026-02-23	58.1000	60.2000	57.9500	60.2000	+7.596%	23	270	-0.997%
2026-02-18	55.7500	55.9500	55.7500	55.9500	-0.973%	10	249	+6.524%
2026-02-17	56.5000	56.5000	56.5000	56.5000	-1.568%	12	239	+5.487%
2026-02-13	67.6000	67.8000	57.4000	57.4000	-18.777%	10	237	+3.833%
2026-02-12	69.2400	72.4500	69.2400	70.6700	+10.681%	29	237	-15.664%
2026-02-11	63.8500	63.8500	63.8500	63.8500	+11.626%	1	224	-6.656%
2026-02-10	57.1500	57.2000	57.1500	57.2000	-4.107%	2	223	+4.196%
2026-02-06	59.6500	59.6500	59.6500	59.6500	0.000%	1	224	-0.084%
2026-02-05	59.6500	59.6500	59.6500	59.6500	+5.725%	1	224	-0.084%
2026-02-04	53.2400	57.1000	53.2400	56.4200	+9.130%	7	224	+5.636%
2026-02-03	50.5000	51.7000	50.5000	51.7000	+12.759%	8	224	+15.280%
2026-02-02	45.8500	45.8500	45.8500	45.8500	+4.347%	1	216	+29.989%
2026-01-30	42.3900	43.9400	42.3900	43.9400	+2.424%	35	215	+35.640%
2026-01-29	38.6500	43.0400	38.6500	42.9000	+19.499%	7	222	+38.928%
2026-01-26	36.1800	36.1800	35.9000	35.9000	+3.013%	11	224	+66.017%
2026-01-23	33.9400	35.0700	33.9400	34.8500	+4.812%	104	214	+71.019%
2026-01-20	33.8000	33.8000	33.2500	33.2500	+15.491%	5	119	+79.248%
2026-01-15	28.7900	28.7900	28.7900	28.7900	+6.630%	1	116	+107.016%
2026-01-14	27.0000	27.0000	27.0000	27.0000	-8.475%	1	116	+120.741%
2026-01-09	29.5000	29.5000	29.5000	29.5000	+4.425%	2	115	+102.034%
2026-01-05	27.4700	28.7800	27.4700	28.2500	-13.450%	7	112	+110.973%
2025-12-29	32.6400	32.6400	32.6400	32.6400	+5.290%	10	112	+82.598%
2025-12-23	31.0000	31.0000	31.0000	31.0000	-3.125%	1	102	+92.258%
2025-12-19	32.0000	32.0000	32.0000	32.0000	+14.490%	10	101	+86.250%
2025-12-12	27.9500	27.9500	27.9500	27.9500	-1.930%	2	91	+113.238%
2025-12-11	28.5000	28.5000	28.5000	28.5000	-7.677%	1	91	+109.123%
2025-12-02	30.4700	30.8700	30.4700	30.8700	-7.685%	2	91	+93.068%
2025-12-01	33.4400	33.4400	33.4400	33.4400	+13.741%	10	93	+78.230%
2025-11-28	29.7500	29.7500	29.4000	29.4000	-8.696%	4	93	+102.721%
2025-11-26	32.2000	32.2000	32.2000	32.2000	-10.056%	3	89	+85.093%
2025-11-24	35.8000	35.8000	35.8000	35.8000	-1.241%	1	89	+66.480%
2025-11-20	32.3800	36.2500	32.3800	36.2500	+2.113%	2	90	+64.414%
2025-11-19	36.0500	36.0500	35.5000	35.5000	+26.335%	2	91	+67.887%
2025-11-14	28.1000	28.1000	28.1000	28.1000	-0.107%	5	89	+112.100%
2025-11-13	25.8500	28.1300	25.8500	28.1300	+20.885%	3	86	+111.873%
2025-11-11	23.2700	23.2700	23.2700	23.2700	+2.151%	10	86	+156.124%
2025-11-10	22.6800	22.7800	22.6800	22.7800	+0.352%	3	86	+161.633%
2025-11-05	22.7000	22.7000	22.7000	22.7000	-7.536%	2	84	+162.555%
2025-11-04	24.4600	24.5500	24.4600	24.5500	+15.693%	32	82	+142.770%
2025-11-03	21.2000	21.3100	21.2000	21.2200	+12.275%	4	100	+180.867%
2025-10-31	18.9000	18.9000	18.9000	18.9000	-4.690%	5	100	+215.344%
2025-10-30	19.8300	19.8300	19.8300	19.8300	+12.288%	1	105	+200.555%
2025-10-27	17.8500	17.8500	17.6600	17.6600	-27.623%	4	102	+237.486%
2025-10-22	24.4000	24.4000	24.4000	24.4000	+26.951%	5	102	+144.262%
2025-10-20	19.2200	19.2200	19.2200	19.2200	-5.923%	1	97	+210.094%
2025-10-14	20.5300	20.5700	20.4300	20.4300	+32.662%	4	97	+191.728%
2025-10-09	15.4500	15.4500	15.4000	15.4000	-2.222%	2	97	+287.013%
2025-10-06	15.7000	15.7500	15.4000	15.7500	-0.631%	9	97	+278.413%
2025-10-02	15.9500	15.9500	15.7500	15.8500	-15.512%	14	97	+276.025%
2025-09-22	18.9400	18.9400	18.7600	18.7600	+10.353%	42	95	+217.697%
2025-09-19	17.0000	17.0000	17.0000	17.0000	-1.677%	1	76	+250.588%
2025-09-18	17.7000	17.7000	17.2900	17.2900	-10.646%	2	77	+244.708%
2025-09-15	19.2000	19.3500	19.2000	19.3500	+1.309%	2	77	+208.010%
2025-09-12	19.1000	19.1000	19.1000	19.1000	+2.965%	2	76	+212.042%
2025-09-11	18.5500	18.5500	18.5500	18.5500	-7.481%	1	78	+221.294%
2025-09-09	20.2000	20.2000	20.0500	20.0500	-6.221%	2	78	+197.257%
2025-08-25	21.1700	21.3800	21.1700	21.3800	-7.446%	2	78	+178.765%
2025-08-21	23.1000	23.1000	23.1000	23.1000	+0.873%	1	77	+158.009%
2025-08-20	22.9000	22.9000	22.9000	22.9000	+3.526%	11	76	+160.262%
2025-08-15	22.1200	22.1200	22.1200	22.1200	-11.272%	1	66	+169.439%
2025-08-05	24.9300	24.9300	24.9300	24.9300	+3.017%	2	66	+139.069%
2025-08-01	23.1200	24.2000	23.1200	24.2000	+29.067%	12	64	+146.281%
2025-07-28	18.7500	18.7500	18.7500	18.7500	+2.459%	1	52	+217.867%
2025-07-22	18.3000	18.3000	18.3000	18.3000	-0.164%	1	51	+225.683%
2025-07-17	18.3300	18.3300	18.3300	18.3300	-3.425%	1	51	+225.150%
2025-07-10	18.9800	18.9800	18.9800	18.9800	-22.531%	1	52	+214.015%
2025-06-24	25.7500	25.7500	24.5000	24.5000	-17.369%	4	52	+143.265%
2025-06-20	29.6900	29.6900	28.7500	29.6500	-4.662%	12	56	+101.012%
2025-06-18	31.1000	31.1000	31.1000	31.1000	-13.611%	1	58	+91.640%
2025-06-17	36.0000	36.0000	36.0000	36.0000	+3.300%	1	58	+65.556%
2025-06-16	36.9000	36.9000	34.8500	34.8500	-14.289%	3	57	+71.019%
2025-06-13	40.5000	40.6600	40.5000	40.6600	+2.677%	8	58	+46.581%
2025-06-12	39.1000	39.6000	38.5800	39.6000	+6.883%	3	56	+50.505%
2025-06-09	37.2000	38.0000	37.0400	37.0500	-0.803%	21	55	+60.864%
2025-06-06	37.3500	37.3500	37.3500	37.3500	+0.403%	2	58	+59.572%
2025-06-05	36.3500	37.2000	36.3500	37.2000	+0.950%	3	58	+60.215%
2025-06-04	36.8500	36.8500	36.8500	36.8500	+0.245%	1	56	+61.737%
2025-06-03	36.6500	36.7600	36.6500	36.7600	-7.638%	2	56	+62.133%
2025-06-02	39.8000	39.8000	39.8000	39.8000	-2.808%	1	54	+49.749%
2025-05-30	41.0000	41.0000	40.1500	40.9500	+1.211%	6	55	+45.543%
2025-05-29	40.2500	40.4600	40.2500	40.4600	+6.980%	4	53	+47.306%
2025-05-22	37.8200	37.8200	37.8200	37.8200	-3.643%	10	51	+57.589%
2025-05-21	38.1500	39.2500	38.1500	39.2500	-0.633%	3	51	+51.847%
2025-05-16	39.5000	39.5000	39.5000	39.5000	+1.804%	2	51	+50.886%
2025-05-14	40.4500	40.4500	38.8000	38.8000	-8.166%	2	52	+53.608%
2025-05-13	42.2500	42.2500	42.2500	42.2500	-26.394%	1	51	+41.065%
2025-05-07	57.4000	57.4000	57.4000	57.4000	-17.255%	1	50	+3.833%
2025-04-14	69.3700	69.3700	69.3700	69.3700	-11.495%	1	50	-14.084%
2025-04-09	78.3800	78.3800	78.3800	78.3800	+0.836%	20	50	-23.960%
2025-04-07	75.5700	77.7300	75.5700	77.7300	+0.817%	8	54	-23.324%
2025-04-04	78.0000	78.0000	77.1000	77.1000	+9.673%	4	59	-22.698%
2025-04-03	70.3100	70.3100	70.3000	70.3000	+7.575%	20	61	-15.220%
2025-04-02	65.3500	65.3500	65.3500	65.3500	+0.261%	1	43	-8.799%
2025-03-28	65.1800	65.1800	65.1800	65.1800	+9.381%	2	42	-8.561%
2025-03-24	59.6000	59.6000	59.5900	59.5900	-4.181%	8	42	+0.017%
2025-03-21	62.1900	62.1900	62.1900	62.1900	-7.538%	2	50	-4.165%
2025-03-14	67.2600	67.2600	67.2600	67.2600	+7.996%	16	49	-11.389%
2025-03-10	62.2800	62.2800	62.2800	62.2800	+3.284%	1	49	-4.303%
2025-03-04	59.6000	60.3000	59.4800	60.3000	+18.004%	7	48	-1.161%
2025-03-03	50.5000	51.1000	50.5000	51.1000	-3.567%	2	45	+16.634%
2025-02-26	51.6500	52.9900	51.6500	52.9900	+0.512%	14	45	+12.474%
2025-02-25	51.6000	55.6700	51.6000	52.7200	+31.800%	7	54	+13.050%
2025-02-14	40.2400	40.2400	40.0000	40.0000	-6.498%	20	39	+49.000%
2025-02-12	42.9000	43.0500	42.7800	42.7800	-2.883%	160	39	+39.317%
2025-02-11	44.1000	44.1200	44.0500	44.0500	+4.137%	161	183	+35.301%
2025-01-23	42.3000	42.3000	42.3000	42.3000	-16.403%	10	40	+40.898%
2025-01-14	50.6000	50.6000	50.6000	50.6000	+10.480%	10	30	+17.787%
2024-12-09	45.8000	45.8000	45.8000	45.8000	+4.209%	1	20	+30.131%
2024-12-04	43.9500	43.9500	43.9500	43.9500	-7.004%	1	21	+35.609%
2024-11-26	47.2600	47.2600	47.2600	47.2600	-5.158%	1	21	+26.111%
2024-11-14	50.6000	50.6000	49.8300	49.8300	-4.540%	2	21	+19.607%
2024-11-08	52.2000	52.2000	52.2000	52.2000	-2.630%	2	20	+14.176%
2024-11-07	53.8000	53.8000	53.6100	53.6100	-21.737%	11	20	+11.173%
2024-11-05	68.5000	68.5000	68.5000	68.5000	-5.764%	2	20	-12.993%
2024-11-01	72.6900	72.6900	72.6900	72.6900	+2.960%	2	20	-18.008%
2024-10-31	68.4400	70.6000	68.4400	70.6000	+5.499%	13	19	-15.581%
2024-10-25	67.0500	67.0500	66.9200	66.9200	-0.756%	4	9	-10.938%
2024-10-21	67.7500	67.7500	67.4300	67.4300	-1.562%	2	9	-11.612%
2024-10-17	69.6500	69.6500	68.5000	68.5000	-0.581%	4	9	-12.993%
2024-10-16	70.7100	70.7100	68.7000	68.9000	-3.434%	33	9	-13.498%
2024-10-15	69.5800	71.3500	68.3500	71.3500	+2.914%	28	21	-16.468%
2024-10-14	71.6600	71.6600	69.3300	69.3300	-8.716%	7	23	-14.034%
2024-09-26	75.9500	75.9500	75.9500	75.9500	0.000%	18	18	-21.527%