Dark

COIN20270115P260
COIN Jan 15 2027 260.00 Put (COIN270115P00260000)
option OPRA

EOD

Sep 21, 2026

69.45-7.830%(-5.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	69.4500	69.4500	69.4500	69.4500	-7.830%	1	318	0.000%
2026-09-18	75.3500	75.3500	75.3500	75.3500	-14.936%	1	318	-7.830%
2026-09-11	87.6700	88.5800	87.6700	88.5800	-5.100%	2	317	-21.596%
2026-09-10	93.3500	93.3500	93.3400	93.3400	+8.598%	10	317	-25.595%
2026-08-21	89.6900	89.6900	85.9500	85.9500	-18.953%	2	323	-19.197%
2026-08-19	107.7100	107.7100	106.0500	106.0500	-5.825%	6	324	-34.512%
2026-08-17	112.6100	112.6100	112.6100	112.6100	-0.653%	1	321	-38.327%
2026-08-12	113.3500	113.3500	113.3500	113.3500	-2.904%	8	322	-38.730%
2026-08-06	116.7400	116.7400	116.7400	116.7400	+0.551%	1	322	-40.509%
2026-07-31	116.1000	116.1000	116.1000	116.1000	+12.938%	2	323	-40.181%
2026-07-30	102.8000	102.8000	102.8000	102.8000	+0.548%	1	325	-32.442%
2026-07-29	102.2400	102.2400	102.2400	102.2400	+0.978%	1	325	-32.072%
2026-07-21	101.2500	101.2500	101.2500	101.2500	-4.074%	1	325	-31.407%
2026-07-16	105.5500	105.5500	105.5500	105.5500	+3.888%	1	325	-34.202%
2026-07-02	101.6000	101.6000	101.0500	101.6000	-8.137%	15	325	-31.644%
2026-07-01	110.6000	110.6000	110.6000	110.6000	-6.231%	2	325	-37.206%
2026-06-25	117.9500	117.9500	117.9500	117.9500	+2.263%	2	325	-41.119%
2026-06-24	115.3400	115.3400	115.3400	115.3400	+8.402%	1	325	-39.787%
2026-06-18	106.4000	106.4000	106.4000	106.4000	+6.411%	4	329	-34.727%
2026-06-17	99.9900	99.9900	99.9900	99.9900	+0.271%	1	329	-30.543%
2026-06-15	99.7200	99.7200	99.7200	99.7200	-11.908%	1	329	-30.355%
2026-06-11	112.6900	113.2000	112.6900	113.2000	-2.076%	2	330	-38.648%
2026-06-05	115.6000	115.6000	115.6000	115.6000	+8.179%	1	328	-39.922%
2026-06-04	106.8600	106.8600	106.8600	106.8600	+12.948%	1	328	-35.008%
2026-05-27	94.6100	94.6100	94.6100	94.6100	+2.281%	2	327	-26.593%
2026-05-26	92.5000	92.5000	92.5000	92.5000	+6.998%	10	328	-24.919%
2026-05-15	86.5000	86.5000	86.4500	86.4500	+8.592%	2	333	-19.665%
2026-05-12	79.6100	79.6100	79.6100	79.6100	+4.750%	3	332	-12.762%
2026-05-11	81.3000	81.3000	76.0000	76.0000	-7.879%	7	332	-8.618%
2026-05-08	90.8200	90.8200	82.5000	82.5000	-5.929%	3	327	-15.818%
2026-05-07	87.7000	87.7000	87.7000	87.7000	+7.475%	1	326	-20.810%
2026-04-20	81.9000	81.9000	81.5500	81.6000	+1.178%	3	325	-14.890%
2026-04-17	77.0000	80.6500	77.0000	80.6500	-8.217%	3	327	-13.887%
2026-04-15	88.3500	88.9000	87.8700	87.8700	-6.122%	4	327	-20.963%
2026-04-14	93.6000	93.6000	93.6000	93.6000	-7.665%	5	327	-25.801%
2026-04-09	102.5500	102.5500	101.2000	101.3700	+6.705%	5	327	-31.489%
2026-04-08	90.9800	95.0000	90.9800	95.0000	-4.924%	4	326	-26.895%
2026-04-07	100.8500	100.8500	99.9200	99.9200	-0.676%	4	326	-30.494%
2026-04-06	100.3900	100.6000	100.3900	100.6000	+1.106%	21	326	-30.964%
2026-04-01	99.5000	99.5000	99.5000	99.5000	-9.298%	1	343	-30.201%
2026-03-27	110.2200	110.2200	109.6000	109.7000	+8.506%	31	344	-36.691%
2026-03-26	101.1000	101.1000	101.1000	101.1000	+8.244%	1	335	-31.306%
2026-03-24	93.5500	94.2500	93.4000	93.4000	+13.350%	42	336	-25.642%
2026-03-23	82.4000	82.4000	82.4000	82.4000	-3.637%	1	352	-15.716%
2026-03-20	85.5100	85.5100	85.5100	85.5100	+0.718%	1	352	-18.781%
2026-03-19	86.0000	86.0000	84.9000	84.9000	+3.917%	6	352	-18.198%
2026-03-18	82.8100	82.8100	81.7000	81.7000	-6.146%	10	346	-14.994%
2026-03-13	86.5500	87.0500	86.5500	87.0500	-0.172%	2	346	-20.218%
2026-03-09	87.2000	87.2000	87.2000	87.2000	+1.466%	1	346	-20.356%
2026-03-06	85.5800	85.9400	83.4100	85.9400	+0.987%	3	349	-19.188%
2026-03-05	83.2500	85.1000	83.2500	85.1000	+5.062%	2	347	-18.390%
2026-03-04	81.4000	81.4000	81.0000	81.0000	-19.242%	80	347	-14.259%
2026-02-27	100.3000	100.3000	100.3000	100.3000	+3.487%	3	304	-30.758%
2026-02-26	96.6000	96.9200	96.6000	96.9200	+1.647%	5	304	-28.343%
2026-02-25	95.5000	95.5000	95.3500	95.3500	-16.109%	4	303	-27.163%
2026-02-24	113.6600	113.6600	113.6600	113.6600	+5.878%	1	303	-38.897%
2026-02-23	104.1500	107.3500	104.1500	107.3500	-1.667%	8	303	-35.305%
2026-02-13	109.1700	109.1700	109.1700	109.1700	-12.963%	1	302	-36.384%
2026-02-12	125.4300	125.4300	125.4300	125.4300	+17.521%	1	302	-44.630%
2026-02-09	106.7300	106.7300	106.7300	106.7300	-4.535%	1	303	-34.929%
2026-02-06	111.8000	111.8000	111.8000	111.8000	-6.106%	1	302	-37.880%
2026-02-05	116.8400	119.0700	115.8000	119.0700	+19.536%	79	301	-41.673%
2026-02-03	100.0300	100.0300	99.6100	99.6100	+7.292%	2	323	-30.278%
2026-02-02	91.0500	92.8400	91.0500	92.8400	+9.533%	5	323	-25.194%
2026-01-30	84.7600	84.7600	84.7600	84.7600	+12.057%	2	326	-18.063%
2026-01-28	75.6400	75.6400	75.6400	75.6400	-0.408%	5	324	-8.184%
2026-01-27	76.8900	76.8900	75.9500	75.9500	+1.361%	12	324	-8.558%
2026-01-26	74.3000	74.9300	74.3000	74.9300	+2.043%	2	316	-7.313%
2026-01-23	73.4300	73.4300	73.4300	73.4300	+5.276%	1	316	-5.420%
2026-01-22	69.7500	69.7500	69.7500	69.7500	-1.622%	7	317	-0.430%
2026-01-21	70.9000	70.9000	70.9000	70.9000	+16.612%	7	317	-2.045%
2026-01-15	60.8000	60.8000	60.8000	60.8000	+5.190%	4	317	+14.227%
2026-01-14	58.0200	59.1200	56.5400	57.8000	-2.017%	27	313	+20.156%
2026-01-13	61.2400	61.2400	58.9900	58.9900	-3.690%	4	307	+17.732%
2026-01-12	61.4500	61.4500	61.2500	61.2500	+1.913%	2	305	+13.388%
2026-01-05	60.1000	60.1000	60.1000	60.1000	-10.057%	1	305	+15.557%
2025-12-30	67.0800	67.0800	66.5000	66.8200	+0.030%	6	305	+3.936%
2025-12-29	66.8000	66.8000	66.8000	66.8000	+1.520%	1	308	+3.967%
2025-12-26	67.7000	67.7000	65.4500	65.8000	+0.535%	10	309	+5.547%
2025-12-24	65.4300	65.4500	65.4300	65.4500	+5.889%	10	321	+6.112%
2025-12-22	61.8000	61.8100	61.8000	61.8100	-5.345%	5	321	+12.360%
2025-12-19	65.3000	65.3000	65.3000	65.3000	-0.077%	1	316	+6.355%
2025-12-17	65.3500	65.3500	65.3500	65.3500	+2.478%	5	315	+6.274%
2025-12-16	63.7700	63.7700	63.7700	63.7700	+0.536%	1	310	+8.907%
2025-12-15	63.4300	63.4300	63.4300	63.4300	+7.874%	10	310	+9.491%
2025-12-11	58.8000	58.8000	58.8000	58.8000	+1.642%	4	310	+18.112%
2025-12-08	57.8500	57.8500	57.8500	57.8500	+1.491%	10	312	+20.052%
2025-12-04	57.0000	57.0000	57.0000	57.0000	-4.682%	1	302	+21.842%
2025-12-03	59.8000	59.8000	59.8000	59.8000	-3.158%	1	302	+16.137%
2025-12-02	61.0400	61.7500	61.0400	61.7500	-4.189%	3	302	+12.470%
2025-12-01	65.3700	65.9100	64.4000	64.4500	+7.596%	15	301	+7.758%
2025-11-28	59.7000	59.9000	59.7000	59.9000	-4.099%	5	302	+15.943%
2025-11-26	64.0100	64.0100	62.4600	62.4600	-14.133%	3	300	+11.191%
2025-11-21	71.4300	76.9000	71.4300	72.7400	-2.297%	5	300	-4.523%
2025-11-20	74.4500	74.4500	74.4500	74.4500	+6.647%	3	303	-6.716%
2025-11-19	70.3400	70.3400	69.6000	69.8100	+8.738%	5	300	-0.516%
2025-11-18	63.0000	64.2000	63.0000	64.2000	-1.002%	2	300	+8.178%
2025-11-17	62.9000	64.8500	62.9000	64.8500	+20.764%	9	301	+7.093%
2025-11-13	53.7000	53.7000	53.7000	53.7000	+8.595%	1	298	+29.330%
2025-11-12	49.4500	49.4500	49.4500	49.4500	+2.487%	1	298	+40.445%
2025-11-11	48.2000	48.2500	48.2000	48.2500	+0.836%	6	297	+43.938%
2025-11-10	48.1000	48.1000	47.8500	47.8500	-5.341%	5	293	+45.141%
2025-11-07	56.8100	56.8100	50.5500	50.5500	+0.198%	21	288	+37.389%
2025-11-04	48.6100	50.4500	48.5500	50.4500	+28.404%	83	302	+37.661%
2025-10-31	39.2900	39.2900	39.2900	39.2900	-7.770%	1	247	+76.763%
2025-10-30	42.6000	42.6000	42.6000	42.6000	+8.535%	1	246	+63.028%
2025-10-28	39.1000	39.2500	39.1000	39.2500	+3.154%	5	245	+76.943%
2025-10-27	38.0500	38.0500	38.0500	38.0500	-7.421%	1	245	+82.523%
2025-10-24	41.8000	41.8000	41.1000	41.1000	-16.122%	4	245	+68.978%
2025-10-22	49.0000	49.0000	49.0000	49.0000	+13.689%	2	245	+41.735%
2025-10-21	43.1000	43.1000	43.1000	43.1000	+3.357%	1	245	+61.137%
2025-10-14	44.9000	44.9000	41.7000	41.7000	+2.206%	3	245	+66.547%
2025-10-13	40.8000	40.8000	40.8000	40.8000	+16.571%	1	245	+70.221%
2025-10-10	35.0000	35.0000	35.0000	35.0000	+4.167%	1	245	+98.429%
2025-10-08	33.6000	33.6000	33.6000	33.6000	-5.085%	1	244	+106.696%
2025-10-07	34.0000	35.4000	34.0000	35.4000	+2.847%	2	245	+96.186%
2025-10-06	33.6500	34.4200	33.4000	34.4200	-7.795%	24	245	+101.772%
2025-10-02	37.4700	37.4700	36.5500	37.3300	-16.018%	4	237	+86.043%
2025-09-23	44.4500	44.4500	44.4500	44.4500	+6.928%	2	235	+56.243%
2025-09-22	41.5700	41.5700	41.5700	41.5700	+7.139%	1	233	+67.068%
2025-09-19	38.8000	38.8000	38.8000	38.8000	-6.393%	1	232	+78.995%
2025-09-16	41.4500	41.4500	41.4500	41.4500	-0.528%	1	231	+67.551%
2025-09-12	41.6700	41.6700	41.6700	41.6700	-9.196%	1	231	+66.667%
2025-09-09	45.8900	45.8900	45.8900	45.8900	-2.195%	2	231	+51.340%
2025-09-08	46.7000	46.9200	45.8500	46.9200	+2.289%	5	232	+48.018%
2025-09-04	47.0000	47.0000	45.8700	45.8700	-4.138%	2	228	+51.406%
2025-09-03	47.9000	47.9000	47.8500	47.8500	+3.014%	2	228	+45.141%
2025-08-25	46.4500	46.4500	46.4500	46.4500	-5.455%	1	228	+49.516%
2025-08-20	50.7300	51.7000	49.1300	49.1300	+2.035%	7	227	+41.360%
2025-08-19	45.4000	48.4000	45.4000	48.1500	+2.186%	111	226	+44.237%
2025-08-18	47.1200	47.1200	47.1200	47.1200	+2.435%	20	129	+47.390%
2025-08-15	45.9500	46.0000	45.9500	46.0000	-0.476%	12	149	+50.978%
2025-08-14	46.1800	46.2200	46.1800	46.2200	+10.153%	10	158	+50.260%
2025-08-13	41.5000	41.9600	41.5000	41.9600	-3.407%	2	154	+65.515%
2025-08-11	43.4400	43.4400	43.4400	43.4400	-13.535%	1	154	+59.876%
2025-08-08	50.2400	50.2400	50.2400	50.2400	-2.162%	10	155	+38.236%
2025-08-06	52.9500	52.9500	51.3500	51.3500	-2.562%	3	155	+35.248%
2025-08-05	51.3500	52.7000	51.3500	52.7000	+5.760%	2	156	+31.784%
2025-08-01	46.4100	50.0000	46.4100	49.8300	+32.703%	40	157	+39.374%
2025-07-30	37.9800	37.9800	37.5500	37.5500	-1.184%	2	148	+84.953%
2025-07-28	38.0000	38.0000	38.0000	38.0000	+2.453%	1	150	+82.763%
2025-07-25	37.0900	37.0900	37.0900	37.0900	-4.284%	1	150	+87.247%
2025-07-23	38.7500	38.7500	38.7500	38.7500	+3.610%	1	151	+79.226%
2025-07-22	38.5000	38.5000	37.4000	37.4000	+2.186%	2	150	+85.695%
2025-07-21	35.5500	36.6000	34.3000	36.6000	-3.811%	7	150	+89.754%
2025-07-18	35.3500	38.0500	35.3500	38.0500	+2.423%	3	150	+82.523%
2025-07-17	38.2500	38.2500	36.8500	37.1500	-4.005%	17	150	+86.945%
2025-07-16	38.7000	38.7000	38.7000	38.7000	-5.610%	1	167	+79.457%
2025-07-15	41.0000	41.0000	41.0000	41.0000	+5.806%	1	167	+69.390%
2025-07-14	40.5000	40.5000	38.6500	38.7500	-8.175%	20	166	+79.226%
2025-07-11	40.5000	43.0000	40.5000	42.2000	+4.975%	7	159	+64.573%
2025-07-10	40.7000	40.7000	39.3000	40.2000	-9.132%	7	159	+72.761%
2025-07-08	44.2400	44.2400	44.2400	44.2400	-3.721%	2	162	+56.985%
2025-07-07	45.2500	46.7500	45.2500	45.9500	-2.234%	6	160	+51.143%
2025-07-02	48.7000	48.7000	47.0000	47.0000	-6.931%	4	163	+47.766%
2025-07-01	47.3500	50.5000	47.3500	50.5000	+6.878%	3	164	+37.525%
2025-06-30	47.2500	47.3000	47.1000	47.2500	-0.839%	4	162	+46.984%
2025-06-27	45.1000	47.6500	45.1000	47.6500	+9.793%	5	161	+45.750%
2025-06-26	45.5500	45.5500	43.4000	43.4000	-13.460%	2	157	+60.023%
2025-06-25	45.6500	50.1500	45.6500	50.1500	+2.640%	16	156	+38.485%
2025-06-24	50.1100	51.4800	48.8600	48.8600	-13.979%	10	153	+42.141%
2025-06-23	56.0000	59.3100	56.0000	56.8000	-2.573%	11	151	+22.271%
2025-06-20	57.8000	59.4200	56.8000	58.3000	-5.861%	126	153	+19.125%
2025-06-18	61.7500	61.9300	61.7500	61.9300	-10.764%	2	181	+12.143%
2025-06-17	69.0700	69.4000	69.0000	69.4000	-8.128%	3	181	+0.072%
2025-06-13	75.4500	75.5400	75.4500	75.5400	+0.586%	8	180	-8.062%
2025-06-12	73.7000	75.1000	73.7000	75.1000	+6.178%	35	180	-7.523%
2025-06-10	70.5000	70.7300	69.9000	70.7300	+0.726%	3	151	-1.810%
2025-06-09	70.9000	70.9000	70.2200	70.2200	+0.171%	2	154	-1.097%
2025-06-04	70.1000	70.1000	70.1000	70.1000	-7.091%	1	153	-0.927%
2025-06-02	75.4500	75.4500	75.4500	75.4500	-1.231%	25	153	-7.952%
2025-05-30	76.8800	76.8800	76.2500	76.3900	+5.366%	18	128	-9.085%
2025-05-28	72.5000	72.5000	72.5000	72.5000	-0.889%	1	125	-4.207%
2025-05-23	73.0500	73.1500	73.0500	73.1500	+5.708%	4	124	-5.058%
2025-05-22	69.2000	69.2000	69.2000	69.2000	-3.149%	1	124	+0.361%
2025-05-21	71.2000	71.4500	71.1000	71.4500	-2.657%	3	124	-2.799%
2025-05-19	72.9900	73.7000	72.9900	73.4000	-7.147%	28	123	-5.381%
2025-05-15	76.1000	79.0500	76.1000	79.0500	+7.288%	2	108	-12.144%
2025-05-14	73.5000	73.7500	73.5000	73.6800	-0.580%	3	108	-5.741%
2025-05-13	78.7900	79.3700	74.1100	74.1100	-24.723%	5	106	-6.288%
2025-05-09	98.4500	98.4500	98.4500	98.4500	-23.008%	10	104	-29.457%
2025-04-07	127.8700	127.8700	127.8700	127.8700	+12.562%	1	99	-45.687%
2025-04-01	113.6000	113.6000	113.6000	113.6000	-2.010%	2	99	-38.864%
2025-03-31	117.2300	117.2300	115.9300	115.9300	+5.057%	3	99	-40.093%
2025-03-28	108.7900	110.3500	108.7900	110.3500	+7.996%	4	99	-37.064%
2025-03-26	102.1800	102.1800	102.1800	102.1800	+2.078%	3	100	-32.032%
2025-03-25	100.1000	100.1000	100.1000	100.1000	-0.881%	1	103	-30.619%
2025-03-24	100.9900	100.9900	100.9900	100.9900	-4.311%	3	103	-31.231%
2025-03-21	105.5400	105.5400	105.5400	105.5400	-4.575%	20	100	-34.196%
2025-03-18	110.4500	110.6000	110.4500	110.6000	-0.949%	4	100	-37.206%
2025-03-14	110.9500	111.6600	110.9500	111.6600	+3.141%	4	98	-37.802%
2025-03-11	108.2600	108.2600	108.2600	108.2600	-6.697%	3	99	-35.849%
2025-03-10	116.0300	116.0300	116.0300	116.0300	+20.802%	10	99	-40.145%
2025-03-07	97.5000	97.5000	96.0500	96.0500	+2.947%	8	99	-27.694%
2025-03-05	93.3000	93.3000	93.3000	93.3000	-2.304%	2	101	-25.563%
2025-03-04	101.6000	105.1500	95.5000	95.5000	-1.323%	16	101	-27.277%
2025-03-03	94.0500	96.7800	94.0500	96.7800	+3.397%	10	101	-28.239%
2025-02-28	97.5500	97.5500	93.6000	93.6000	-3.156%	8	106	-25.801%
2025-02-25	91.0500	97.9300	91.0500	96.6500	+10.774%	16	98	-28.143%
2025-02-24	87.2000	87.2500	87.2000	87.2500	+8.994%	3	98	-20.401%
2025-02-21	75.7200	80.0500	75.7200	80.0500	+3.091%	6	95	-13.242%
2025-02-20	77.6500	77.6500	77.6500	77.6500	+3.506%	1	94	-10.560%
2025-02-18	75.0200	75.0200	75.0200	75.0200	+0.901%	1	94	-7.425%
2025-02-14	74.3500	74.3500	74.3500	74.3500	-4.948%	2	92	-6.590%
2025-02-12	78.2200	78.2200	78.2200	78.2200	+0.462%	1	92	-11.212%
2025-02-05	77.8600	77.8600	77.8600	77.8600	-1.940%	5	92	-10.801%
2025-01-27	79.1700	79.4000	79.1700	79.4000	+6.994%	2	87	-12.531%
2025-01-24	74.0200	75.1700	74.0200	74.2100	-1.448%	46	87	-6.414%
2025-01-23	75.3000	75.3000	75.3000	75.3000	-3.708%	1	66	-7.769%
2025-01-22	78.2000	78.2000	78.2000	78.2000	+0.579%	1	65	-11.189%
2025-01-17	77.7900	77.9000	77.7000	77.7500	-3.115%	32	65	-10.675%
2025-01-16	80.2500	80.2500	80.2500	80.2500	-3.313%	10	65	-13.458%
2025-01-15	83.0000	83.0000	83.0000	83.0000	-4.080%	1	62	-16.325%
2025-01-14	86.5300	86.5300	86.5300	86.5300	-1.670%	1	62	-19.739%
2025-01-10	87.0000	89.9300	87.0000	88.0000	+2.326%	14	62	-21.080%
2025-01-07	85.7800	86.0000	85.7800	86.0000	+8.627%	2	57	-19.244%
2025-01-06	81.1700	81.1700	79.1700	79.1700	-4.614%	7	57	-12.277%
2025-01-03	85.6800	85.6800	83.0000	83.0000	-3.935%	20	59	-16.325%
2025-01-02	87.1500	87.1500	86.4000	86.4000	+5.882%	3	54	-19.618%
2024-12-24	84.6600	84.6600	81.6000	81.6000	-7.378%	16	52	-14.890%
2024-12-23	88.1000	88.1000	88.1000	88.1000	+3.101%	1	52	-21.169%
2024-12-19	85.4500	85.4500	85.4500	85.4500	+12.805%	2	52	-18.724%
2024-12-16	75.7500	75.7500	75.7500	75.7500	-2.822%	1	53	-8.317%
2024-12-11	77.9500	77.9500	77.9500	77.9500	-1.079%	1	53	-10.904%
2024-12-09	78.8000	78.8000	78.8000	78.8000	+7.768%	1	52	-11.865%
2024-12-06	73.1200	73.1200	73.1200	73.1200	-7.326%	10	53	-5.019%
2024-12-04	78.9000	78.9000	78.9000	78.9000	-2.916%	1	53	-11.977%
2024-12-02	81.2700	81.2700	81.2700	81.2700	+0.025%	1	53	-14.544%
2024-11-18	81.2500	81.2500	81.2500	81.2500	-0.270%	25	54	-14.523%
2024-11-15	86.1500	86.1500	81.4700	81.4700	-6.421%	14	61	-14.754%
2024-11-14	86.7700	87.5400	86.7700	87.0600	+14.432%	25	60	-20.227%
2024-11-11	80.2000	80.2000	76.0800	76.0800	-17.564%	2	54	-8.715%
2024-11-07	95.8500	95.8500	89.6600	92.2900	-1.347%	10	53	-24.748%
2024-11-06	97.8000	97.8700	93.0000	93.5500	-16.181%	59	59	-25.762%
2024-11-05	111.6100	111.6100	111.6100	111.6100	0.000%	1	1	-37.774%