Dark

COIN20270115P210
COIN Jan 15 2027 210.00 Put (COIN270115P00210000)
option OPRA

EOD

Aug 3, 2026

69.00-9.389%(-7.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	74.0000	74.4600	69.0000	69.0000	-9.389%	8	827	0.000%
2026-07-31	76.0000	76.3800	76.0000	76.1500	+19.921%	3	827	-9.389%
2026-07-30	62.8000	63.9500	62.6000	63.5000	-4.064%	16	828	+8.661%
2026-07-24	66.1900	66.1900	66.1900	66.1900	+19.801%	16	833	+4.245%
2026-07-21	55.2500	55.2500	55.2500	55.2500	-14.407%	3	833	+24.887%
2026-07-20	64.5000	64.5500	64.5000	64.5500	-3.252%	4	833	+6.894%
2026-07-17	66.7200	66.7200	66.7200	66.7200	+6.327%	1	833	+3.417%
2026-07-15	62.5500	62.7500	62.5500	62.7500	-8.926%	9	833	+9.960%
2026-07-13	69.2500	69.2500	68.9000	68.9000	+4.000%	9	838	+0.145%
2026-07-10	66.3500	66.3500	66.2500	66.2500	-1.193%	42	838	+4.151%
2026-07-08	67.0500	67.0500	67.0500	67.0500	+8.163%	2	806	+2.908%
2026-07-02	62.0000	62.0000	61.9900	61.9900	-15.946%	3	807	+11.308%
2026-06-29	73.7500	73.7500	73.7500	73.7500	-5.267%	1	807	-6.441%
2026-06-25	73.2300	77.8500	72.9800	77.8500	+16.211%	12	808	-11.368%
2026-06-23	66.9900	66.9900	66.9900	66.9900	+3.700%	6	812	+3.000%
2026-06-18	64.6000	64.6000	64.6000	64.6000	+6.076%	5	815	+6.811%
2026-06-16	60.9000	60.9000	60.9000	60.9000	+1.754%	2	815	+13.300%
2026-06-15	59.8000	59.8500	59.8000	59.8500	-10.672%	18	815	+15.288%
2026-06-12	67.0000	67.0000	67.0000	67.0000	-2.545%	2	806	+2.985%
2026-06-11	68.8600	68.8600	68.7500	68.7500	+1.476%	4	804	+0.364%
2026-06-08	67.8000	67.8000	67.7500	67.7500	-8.446%	3	806	+1.845%
2026-06-05	74.0000	74.0000	74.0000	74.0000	+12.839%	3	807	-6.757%
2026-06-03	64.0700	65.5800	64.0700	65.5800	+6.461%	2	807	+5.215%
2026-06-02	61.8500	61.8500	61.6000	61.6000	+16.226%	13	808	+12.013%
2026-05-29	53.0000	53.0000	53.0000	53.0000	-7.180%	10	808	+30.189%
2026-05-28	57.1000	57.1000	57.1000	57.1000	-1.721%	1	808	+20.841%
2026-05-27	58.4500	58.4500	58.1000	58.1000	+9.830%	3	807	+18.761%
2026-05-22	52.9000	52.9000	52.9000	52.9000	+0.570%	1	808	+30.435%
2026-05-21	52.6000	52.6000	52.6000	52.6000	+2.574%	1	808	+31.179%
2026-05-20	51.2800	51.2800	51.2800	51.2800	-0.156%	5	808	+34.555%
2026-05-15	51.3600	51.3600	51.3600	51.3600	+16.568%	1	810	+34.346%
2026-05-14	49.1200	49.1200	43.4300	44.0600	-10.045%	14	810	+56.605%
2026-05-13	48.9800	48.9800	48.9800	48.9800	+7.318%	1	806	+40.874%
2026-05-12	44.8400	45.7500	44.8400	45.6400	+4.320%	3	806	+51.183%
2026-05-11	45.9500	45.9500	43.7500	43.7500	-15.459%	79	806	+57.714%
2026-05-08	51.7500	51.7500	51.7500	51.7500	-0.729%	13	760	+33.333%
2026-05-07	52.1300	52.1300	52.1300	52.1300	-12.899%	1	773	+32.361%
2026-04-29	59.8500	59.8500	59.8500	59.8500	+15.296%	1	772	+15.288%
2026-04-23	51.0500	51.9100	51.0500	51.9100	+8.644%	6	772	+32.922%
2026-04-22	47.7800	47.7800	47.7800	47.7800	-5.424%	1	774	+44.412%
2026-04-21	48.5000	50.7800	48.5000	50.5200	+6.672%	3	774	+36.580%
2026-04-20	49.3000	49.3000	47.3600	47.3600	-2.851%	3	774	+45.693%
2026-04-17	47.5000	48.7500	46.1000	48.7500	-11.121%	318	774	+41.538%
2026-04-16	53.5000	54.8500	53.5000	54.8500	-1.755%	2	596	+25.798%
2026-04-15	56.4200	56.4200	55.8300	55.8300	-12.766%	14	597	+23.589%
2026-04-07	65.3500	65.3500	64.0000	64.0000	+1.911%	2	597	+7.813%
2026-04-06	63.2500	63.4000	62.8000	62.8000	-2.257%	6	598	+9.873%
2026-04-01	63.0000	64.2500	62.2500	64.2500	-10.001%	7	595	+7.393%
2026-03-30	71.3900	71.3900	71.3900	71.3900	+0.748%	10	593	-3.348%
2026-03-27	69.1800	70.8900	69.1800	70.8600	+11.591%	11	593	-2.625%
2026-03-26	63.5000	63.5000	63.5000	63.5000	+10.052%	1	587	+8.661%
2026-03-25	57.7000	57.7000	57.7000	57.7000	-4.612%	1	587	+19.584%
2026-03-24	58.4000	60.4900	58.3100	60.4900	+19.782%	14	586	+14.068%
2026-03-23	50.5000	50.5000	50.5000	50.5000	+0.398%	1	595	+36.634%
2026-03-19	52.7500	53.5000	50.3000	50.3000	+1.106%	68	595	+37.177%
2026-03-18	49.6900	50.6500	49.3500	49.7500	+3.516%	25	580	+38.693%
2026-03-17	49.3000	50.0000	48.0600	48.0600	-5.875%	5	562	+43.571%
2026-03-16	51.8200	52.0000	51.0600	51.0600	-7.416%	8	561	+35.135%
2026-03-13	54.1500	55.1500	54.1500	55.1500	+0.091%	5	562	+25.113%
2026-03-12	55.1000	55.1000	55.1000	55.1000	+1.604%	1	559	+25.227%
2026-03-11	55.3000	55.3000	54.2300	54.2300	-0.587%	3	559	+27.236%
2026-03-10	54.0000	54.5500	53.8000	54.5500	+1.019%	16	557	+26.489%
2026-03-06	53.7000	54.0000	53.7000	54.0000	+9.047%	2	554	+27.778%
2026-03-05	50.4000	50.4000	49.5200	49.5200	+0.040%	25	553	+39.338%
2026-03-04	51.0000	51.0000	49.5000	49.5000	-16.314%	49	553	+39.394%
2026-03-02	59.1500	59.1500	59.1500	59.1500	-3.743%	7	530	+16.653%
2026-02-26	59.8000	61.4500	59.8000	61.4500	+3.888%	13	527	+12.286%
2026-02-25	60.2000	60.2000	58.6500	59.1500	-16.159%	27	518	+16.653%
2026-02-24	70.5500	70.5500	70.5500	70.5500	-0.142%	2	518	-2.197%
2026-02-23	68.7000	70.7000	68.7000	70.6500	+8.910%	11	520	-2.335%
2026-02-20	64.5000	64.8700	63.0000	64.8700	-5.437%	11	513	+6.367%
2026-02-19	68.3500	68.6000	68.3500	68.6000	+2.007%	3	509	+0.583%
2026-02-18	64.3500	67.2500	64.3500	67.2500	-1.537%	11	512	+2.602%
2026-02-17	67.7000	68.3000	67.6000	68.3000	+0.886%	5	507	+1.025%
2026-02-10	67.7000	67.7000	67.7000	67.7000	-1.599%	2	503	+1.920%
2026-02-09	68.8000	68.8000	68.8000	68.8000	-2.134%	1	505	+0.291%
2026-02-06	71.0000	73.7300	70.0000	70.3000	-2.914%	93	504	-1.849%
2026-02-05	72.4100	72.4100	72.4100	72.4100	+8.382%	1	438	-4.709%
2026-02-04	66.8100	66.8100	66.8100	66.8100	+10.157%	3	438	+3.278%
2026-02-03	56.9500	62.4500	56.9500	60.6500	+9.655%	53	438	+13.768%
2026-02-02	55.0200	56.0000	55.0200	55.3100	+4.358%	20	455	+24.751%
2026-01-30	50.5500	53.0000	50.5500	53.0000	+3.415%	63	463	+30.189%
2026-01-29	51.2500	51.2500	51.2500	51.2500	+15.428%	8	470	+34.634%
2026-01-27	45.2200	45.5900	44.4000	44.4000	+2.612%	12	470	+55.405%
2026-01-26	45.5000	45.5000	43.2700	43.2700	+1.573%	4	465	+59.464%
2026-01-23	41.3600	42.6000	41.3600	42.6000	+4.489%	16	466	+61.972%
2026-01-22	40.7700	40.7700	40.7700	40.7700	+2.078%	2	464	+69.242%
2026-01-21	39.9400	39.9400	39.9400	39.9400	-1.383%	2	462	+72.759%
2026-01-20	40.5000	40.5000	40.5000	40.5000	+9.905%	3	460	+70.370%
2026-01-16	37.3000	37.3000	36.8000	36.8500	+4.214%	7	455	+87.246%
2026-01-15	35.3600	35.3600	35.3600	35.3600	+6.154%	1	455	+95.136%
2026-01-14	33.3100	33.3100	33.3100	33.3100	-6.851%	1	454	+107.145%
2026-01-09	35.7600	35.7600	35.7600	35.7600	+3.742%	2	454	+92.953%
2026-01-05	34.3000	34.4700	34.3000	34.4700	-13.911%	2	451	+100.174%
2026-01-02	40.0400	40.0400	40.0400	40.0400	-0.916%	1	451	+72.328%
2025-12-31	40.4100	40.4100	40.4100	40.4100	+2.304%	1	450	+70.750%
2025-12-30	39.1700	39.5000	39.1700	39.5000	+2.518%	11	450	+74.684%
2025-12-29	38.5300	38.5300	38.5300	38.5300	+0.917%	1	439	+79.081%
2025-12-26	38.1800	38.1800	38.1800	38.1800	+0.792%	1	439	+80.723%
2025-12-23	38.0000	38.0000	37.8800	37.8800	-2.622%	4	439	+82.154%
2025-12-18	37.3400	38.9000	37.3400	38.9000	+1.699%	11	439	+77.378%
2025-12-15	36.8000	38.4400	36.8000	38.2500	+8.850%	61	429	+80.392%
2025-12-11	34.3700	36.2400	34.3700	35.1400	-5.967%	25	370	+96.357%
2025-11-26	38.6000	38.6000	37.3700	37.3700	-19.007%	4	362	+84.640%
2025-11-21	44.1600	46.1400	44.1600	46.1400	+3.383%	2	362	+49.545%
2025-11-20	44.6300	44.6300	44.6300	44.6300	+4.618%	1	362	+54.605%
2025-11-19	42.8700	42.8700	42.6600	42.6600	+8.550%	2	361	+61.744%
2025-11-17	38.1300	39.3000	38.1300	39.3000	+35.751%	72	360	+75.573%
2025-11-12	28.9500	28.9500	28.9500	28.9500	-11.738%	11	360	+138.342%
2025-11-07	33.0500	33.4000	32.7000	32.8000	+4.859%	171	358	+110.366%
2025-11-06	29.7000	31.2800	29.7000	31.2800	+11.119%	2	346	+120.588%
2025-11-05	29.3300	29.3300	28.1000	28.1500	+1.735%	5	346	+145.115%
2025-11-04	27.8400	28.1200	27.6700	27.6700	+12.024%	4	341	+149.368%
2025-11-03	24.6000	24.7000	24.6000	24.7000	+2.490%	2	340	+179.352%
2025-10-30	24.1000	24.1000	24.1000	24.1000	+7.927%	6	340	+186.307%
2025-10-28	22.2000	22.3300	22.2000	22.3300	+1.500%	2	340	+209.001%
2025-10-27	22.0000	22.0000	22.0000	22.0000	-9.465%	1	340	+213.636%
2025-10-24	24.3000	24.3000	24.3000	24.3000	-15.035%	1	340	+183.951%
2025-10-22	28.6000	28.6000	28.6000	28.6000	+8.457%	1	340	+141.259%
2025-10-16	25.2600	26.3700	24.2800	26.3700	+5.649%	10	340	+161.661%
2025-10-15	25.0600	25.0600	24.9600	24.9600	+31.368%	2	336	+176.442%
2025-10-08	19.0500	19.0500	19.0000	19.0000	-7.317%	12	335	+263.158%
2025-10-07	20.5000	20.5000	20.5000	20.5000	+6.494%	10	335	+236.585%
2025-10-06	19.0500	19.4500	19.0500	19.2500	-2.532%	11	335	+258.442%
2025-10-03	19.7300	19.7500	19.7300	19.7500	+0.254%	3	334	+249.367%
2025-10-02	20.0000	20.9300	19.7000	19.7000	-15.451%	26	335	+250.254%
2025-09-29	23.3000	23.3000	23.3000	23.3000	-2.470%	1	336	+196.137%
2025-09-17	23.8900	23.8900	23.8900	23.8900	+2.094%	25	335	+188.824%
2025-09-16	23.0500	23.4000	23.0500	23.4000	-1.681%	2	335	+194.872%
2025-09-10	23.8000	23.8000	23.8000	23.8000	-3.448%	1	334	+189.916%
2025-09-09	24.8500	24.8500	24.6500	24.6500	-10.688%	2	333	+179.919%
2025-09-05	27.6000	27.6000	27.6000	27.6000	+2.947%	5	332	+150.000%
2025-09-02	26.8100	26.8100	26.8100	26.8100	-10.184%	1	327	+157.367%
2025-08-05	29.8500	29.8500	29.8500	29.8500	+35.068%	1	326	+131.156%
2025-07-30	22.1000	22.1000	22.1000	22.1000	+1.516%	1	325	+212.217%
2025-07-25	21.7700	21.7700	21.7700	21.7700	+7.772%	40	325	+216.950%
2025-07-21	20.2000	20.2000	20.2000	20.2000	-6.481%	1	285	+241.584%
2025-07-18	22.0000	22.0000	21.6000	21.6000	-0.917%	2	285	+219.444%
2025-07-17	21.8000	21.8000	21.8000	21.8000	-8.595%	3	285	+216.514%
2025-07-10	23.8500	23.8500	23.8500	23.8500	-7.451%	1	282	+189.308%
2025-07-09	25.7700	25.7700	25.7700	25.7700	-9.579%	1	282	+167.753%
2025-06-30	28.5000	28.5000	28.5000	28.5000	+1.423%	1	284	+142.105%
2025-06-27	28.1000	28.1000	28.1000	28.1000	+2.705%	1	284	+145.552%
2025-06-26	27.2000	27.3600	27.2000	27.3600	-9.703%	21	284	+152.193%
2025-06-25	29.0000	30.3000	29.0000	30.3000	+2.608%	3	284	+127.723%
2025-06-24	32.8500	32.8500	29.5300	29.5300	-13.680%	6	284	+133.661%
2025-06-23	34.2300	34.2300	34.2100	34.2100	-3.088%	2	285	+101.695%
2025-06-20	35.3200	35.4000	35.1900	35.3000	-7.422%	50	285	+95.467%
2025-06-18	38.1300	38.1300	38.1300	38.1300	-14.044%	1	285	+80.960%
2025-06-17	44.3600	44.3600	44.3600	44.3600	-6.865%	5	285	+55.546%
2025-06-13	47.9500	48.0500	47.4500	47.6300	+9.494%	8	285	+44.867%
2025-06-10	43.5000	43.5000	43.5000	43.5000	-4.605%	2	285	+58.621%
2025-06-04	45.6000	45.6000	45.6000	45.6000	+4.755%	1	285	+51.316%
2025-06-03	43.5300	43.5300	43.5300	43.5300	-9.595%	2	286	+58.511%
2025-05-30	48.1000	48.4500	48.1000	48.1500	+3.883%	16	288	+43.302%
2025-05-23	47.0500	47.0500	46.3500	46.3500	+3.000%	4	288	+48.867%
2025-05-22	45.0000	45.0000	45.0000	45.0000	-0.155%	1	288	+53.333%
2025-05-21	46.2200	46.2200	45.0700	45.0700	-2.530%	3	288	+53.095%
2025-05-20	46.8600	46.8600	46.2400	46.2400	+3.561%	2	290	+49.221%
2025-05-16	46.1500	46.1500	44.6500	44.6500	-6.785%	24	290	+54.535%
2025-05-15	47.0000	47.9000	47.0000	47.9000	+3.122%	3	290	+44.050%
2025-05-14	47.5700	47.5700	46.4000	46.4500	-5.781%	4	289	+48.547%
2025-05-13	51.9900	51.9900	49.3000	49.3000	-17.143%	12	290	+39.959%
2025-05-12	61.4500	61.4500	59.5000	59.5000	-10.647%	3	298	+15.966%
2025-04-30	66.5900	66.5900	66.5900	66.5900	-1.987%	1	298	+3.619%
2025-04-28	67.9500	67.9500	67.9400	67.9400	-23.826%	2	297	+1.560%
2025-04-09	88.7400	89.1900	88.7400	89.1900	+1.295%	3	297	-22.637%
2025-04-07	91.7200	91.7200	88.0500	88.0500	-1.927%	17	295	-21.635%
2025-04-04	88.1300	89.7800	87.9800	89.7800	+19.277%	6	310	-23.145%
2025-03-28	75.2700	75.2700	75.2700	75.2700	+6.766%	2	309	-8.330%
2025-03-27	70.5000	70.5000	70.5000	70.5000	+5.555%	1	309	-2.128%
2025-03-24	69.1300	69.1300	66.7900	66.7900	-11.219%	9	308	+3.309%
2025-03-13	75.2300	75.2300	75.2300	75.2300	+2.956%	1	300	-8.281%
2025-03-12	73.0700	73.0700	73.0700	73.0700	-7.670%	1	300	-5.570%
2025-03-10	79.1400	79.1400	79.1400	79.1400	+24.669%	1	300	-12.813%
2025-03-05	63.4800	63.4800	63.4800	63.4800	-9.185%	2	300	+8.696%
2025-03-04	69.9000	69.9000	69.9000	69.9000	+4.484%	4	300	-1.288%
2025-03-03	65.1600	66.9000	65.1600	66.9000	+7.401%	2	300	+3.139%
2025-02-28	62.6600	62.8000	62.2900	62.2900	+0.858%	6	300	+10.772%
2025-02-26	61.7800	62.5000	61.4500	61.7600	-3.243%	19	299	+11.723%
2025-02-25	63.8300	63.8300	63.8300	63.8300	+13.455%	1	283	+8.100%
2025-02-24	56.2600	56.2600	56.2600	56.2600	+17.208%	2	283	+22.645%
2025-02-14	48.0000	48.0000	48.0000	48.0000	-1.538%	2	283	+43.750%
2025-02-12	50.7000	50.7000	48.7500	48.7500	-4.711%	86	283	+41.538%
2025-02-07	51.1600	51.1600	51.1600	51.1600	-0.930%	306	238	+34.871%
2025-02-03	51.6400	51.6400	51.6400	51.6400	+4.810%	1	265	+33.617%
2025-01-30	49.2700	49.2700	49.2700	49.2700	-9.844%	153	111	+40.045%
2025-01-27	55.5000	55.5000	54.5000	54.6500	-2.446%	116	111	+26.258%
2025-01-07	56.0200	56.0200	56.0200	56.0200	+6.868%	2	153	+23.170%
2025-01-06	54.0000	54.0000	52.4200	52.4200	-10.240%	11	153	+31.629%
2025-01-02	58.4000	58.4000	58.4000	58.4000	-2.667%	1	153	+18.151%
2024-12-30	60.0000	60.0000	60.0000	60.0000	+3.448%	1	153	+15.000%
2024-12-20	57.8500	58.0000	57.8500	58.0000	+11.969%	121	153	+18.966%
2024-12-04	51.8000	51.8000	51.8000	51.8000	-3.286%	1	39	+33.205%
2024-12-02	53.5600	53.5600	53.5600	53.5600	-5.787%	1	39	+28.827%
2024-11-21	56.8500	56.8500	56.8500	56.8500	+7.773%	1	38	+21.372%
2024-11-13	52.7500	52.7500	52.7500	52.7500	-0.566%	3	38	+30.806%
2024-11-12	53.0500	53.0500	53.0500	53.0500	+3.110%	1	35	+30.066%
2024-11-11	53.2100	53.2100	51.4500	51.4500	-11.734%	7	35	+34.111%
2024-11-08	58.9300	60.0000	58.2900	58.2900	-7.462%	16	30	+18.374%
2024-11-07	62.9900	62.9900	62.9900	62.9900	-1.362%	3	28	+9.541%
2024-11-06	66.1100	66.1100	63.8600	63.8600	-23.383%	8	28	+8.049%
2024-11-04	83.2100	83.8000	83.2100	83.3500	+12.727%	12	29	-17.217%
2024-10-30	74.4200	74.4200	73.9400	73.9400	+0.599%	3	29	-6.681%
2024-10-29	73.5000	73.5000	73.5000	73.5000	-0.810%	3	27	-6.122%
2024-10-28	75.0400	75.3500	74.1000	74.1000	-1.502%	29	27	-6.883%
2024-10-25	75.8600	75.8600	75.2300	75.2300	-1.052%	6	15	-8.281%
2024-10-24	76.0300	76.0300	76.0300	76.0300	+1.373%	1	14	-9.246%
2024-10-22	75.0000	75.0000	75.0000	75.0000	-0.398%	3	13	-8.000%
2024-10-21	76.5100	76.5100	75.3000	75.3000	-0.830%	4	13	-8.367%
2024-10-18	76.2000	76.2000	75.9300	75.9300	-2.089%	4	9	-9.127%
2024-10-16	79.0000	79.0000	77.5500	77.5500	-4.835%	12	8	-11.025%
2024-10-14	81.5200	81.5200	81.1200	81.4900	-11.424%	8	9	-15.327%
2024-10-01	92.0000	92.0000	92.0000	92.0000	0.000%	1	1	-25.000%