Dark

COIN20270115P270
COIN Jan 15 2027 270.00 Put (COIN270115P00270000)
option OPRA

EOD

Sep 22, 2026

81.80+7.110%(+5.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	81.8000	81.8000	81.8000	81.8000	+7.110%	1	975	0.000%
2026-09-21	76.3700	76.3700	76.3700	76.3700	-27.023%	1	974	+7.110%
2026-09-16	106.5100	106.5100	104.6500	104.6500	+7.157%	2	973	-21.835%
2026-09-15	97.6600	97.6600	97.6600	97.6600	+2.283%	1	971	-16.240%
2026-08-27	95.4800	95.4800	95.4800	95.4800	+0.877%	1	970	-14.328%
2026-08-21	94.6500	94.6500	94.6500	94.6500	-19.241%	1	970	-13.576%
2026-08-19	117.2000	117.2000	117.2000	117.2000	-4.521%	35	971	-30.205%
2026-08-14	121.5500	122.7500	121.5500	122.7500	+0.615%	4	950	-33.360%
2026-08-10	122.0000	122.0000	122.0000	122.0000	-4.688%	1	953	-32.951%
2026-07-31	123.7200	130.2700	123.7200	128.0000	+16.364%	22	953	-36.094%
2026-07-28	110.0000	110.0000	110.0000	110.0000	-5.539%	1	934	-25.636%
2026-07-20	116.4500	116.4500	116.4500	116.4500	-0.708%	1	934	-29.755%
2026-07-09	117.2800	117.2800	117.2800	117.2800	+6.473%	1	935	-30.252%
2026-07-02	109.8500	110.2000	109.6000	110.1500	-7.747%	10	944	-25.738%
2026-07-01	119.4000	119.4000	119.4000	119.4000	-6.243%	3	944	-31.491%
2026-06-29	127.3500	127.3500	127.3500	127.3500	+5.658%	1	944	-35.768%
2026-06-24	120.5300	120.5300	120.5300	120.5300	+11.375%	1	944	-32.133%
2026-06-15	109.4700	109.4700	108.2200	108.2200	-11.419%	2	944	-24.413%
2026-06-11	122.1700	122.1700	122.1700	122.1700	-1.911%	1	944	-33.044%
2026-06-09	124.5500	124.5500	124.5500	124.5500	+0.032%	1	943	-34.324%
2026-06-05	124.5100	124.5100	124.5100	124.5100	+11.319%	1	944	-34.302%
2026-06-03	112.3000	112.3000	111.8500	111.8500	+2.926%	2	945	-26.866%
2026-06-02	105.6900	108.6700	105.6900	108.6700	+5.097%	4	945	-24.726%
2026-06-01	103.3000	103.4000	103.2100	103.4000	+6.291%	3	947	-20.890%
2026-05-29	97.5000	97.5000	97.2800	97.2800	-4.898%	3	949	-15.913%
2026-05-28	103.4200	103.4200	101.9000	102.2900	-1.729%	9	949	-20.031%
2026-05-27	103.7500	104.0900	103.7500	104.0900	+4.645%	2	953	-21.414%
2026-05-26	99.4700	99.4700	99.4700	99.4700	+4.048%	1	955	-17.764%
2026-05-15	95.4000	95.6000	95.4000	95.6000	+7.464%	2	956	-14.435%
2026-05-13	89.6700	89.6700	88.9600	88.9600	-6.358%	6	957	-8.049%
2026-05-07	93.0000	95.0000	93.0000	95.0000	+4.810%	210	957	-13.895%
2026-05-04	90.6400	90.6400	90.6400	90.6400	-2.955%	5	987	-9.753%
2026-04-27	93.4000	93.4000	93.4000	93.4000	+0.430%	1	985	-12.420%
2026-04-24	92.8500	93.0000	92.8500	93.0000	+8.442%	2	985	-12.043%
2026-04-20	88.5500	88.5500	85.7600	85.7600	+1.251%	31	986	-4.618%
2026-04-17	89.0000	89.0000	84.7000	84.7000	-8.403%	11	997	-3.424%
2026-04-16	92.6800	92.6800	92.4700	92.4700	-3.375%	2	998	-11.539%
2026-04-15	95.7000	95.7000	95.7000	95.7000	-6.084%	2	999	-14.525%
2026-04-14	101.9000	101.9000	101.9000	101.9000	-9.245%	1	1,001	-19.725%
2026-04-10	112.2800	112.2800	112.2800	112.2800	+9.010%	1	1,002	-27.146%
2026-04-08	103.0000	103.0000	103.0000	103.0000	-10.201%	7	1,002	-20.583%
2026-04-02	114.9200	114.9200	114.7000	114.7000	+0.782%	9	1,007	-28.684%
2026-03-31	113.8100	113.8100	113.8100	113.8100	-3.099%	1	1,007	-28.126%
2026-03-30	115.7600	117.4500	115.7600	117.4500	-0.677%	2	1,008	-30.353%
2026-03-27	118.0700	118.2500	118.0700	118.2500	+16.045%	41	1,008	-30.825%
2026-03-24	101.4500	101.9500	101.4500	101.9000	+10.341%	4	1,027	-19.725%
2026-03-19	93.6000	93.6000	92.3500	92.3500	+3.671%	11	1,028	-11.424%
2026-03-18	89.0800	89.0800	89.0800	89.0800	-3.583%	9	1,028	-8.172%
2026-03-16	92.5000	92.5000	92.3900	92.3900	-3.710%	12	1,028	-11.462%
2026-03-13	95.9500	95.9500	95.9500	95.9500	+2.074%	1	1,033	-14.747%
2026-03-10	96.0000	96.3500	94.0000	94.0000	+6.059%	3	1,034	-12.979%
2026-03-05	88.6300	88.6300	88.6300	88.6300	-0.191%	3	1,034	-7.706%
2026-03-04	88.8000	88.8000	88.8000	88.8000	-18.941%	1	1,034	-7.883%
2026-02-27	109.1000	109.5500	109.1000	109.5500	+5.367%	4	1,035	-25.331%
2026-02-26	103.9700	103.9700	103.9700	103.9700	+0.775%	9	1,035	-21.323%
2026-02-25	110.6300	110.6300	103.1700	103.1700	-16.340%	4	1,026	-20.713%
2026-02-24	123.3300	123.3300	123.3200	123.3200	+8.232%	2	1,026	-33.669%
2026-02-20	113.9400	113.9400	113.9400	113.9400	-0.740%	1	1,026	-28.208%
2026-02-18	114.7900	114.7900	114.7900	114.7900	+1.048%	1	1,026	-28.739%
2026-02-17	113.6000	113.6000	113.6000	113.6000	-1.217%	2	1,025	-27.993%
2026-02-13	115.0000	115.0000	115.0000	115.0000	-14.345%	2	1,025	-28.870%
2026-02-12	134.2600	134.2600	134.2600	134.2600	+6.302%	5	1,025	-39.073%
2026-02-11	126.3000	126.3000	126.3000	126.3000	+8.786%	20	1,027	-35.234%
2026-02-10	117.9800	117.9800	115.4000	116.1000	-10.946%	50	1,027	-29.543%
2026-02-05	125.2500	130.3700	124.0000	130.3700	+14.470%	33	1,028	-37.256%
2026-02-04	113.8900	113.8900	113.8900	113.8900	+6.320%	10	1,052	-28.176%
2026-02-03	106.2800	107.1200	106.2800	107.1200	+9.172%	6	1,062	-23.637%
2026-02-02	98.3300	98.3300	98.1200	98.1200	+4.272%	2	1,056	-16.633%
2026-01-30	93.9600	94.1000	93.9600	94.1000	+11.691%	2	1,056	-13.071%
2026-01-28	84.2500	84.2500	84.2500	84.2500	+0.814%	1	1,055	-2.908%
2026-01-27	83.1100	83.5700	83.1100	83.5700	+1.704%	2	1,055	-2.118%
2026-01-26	81.3200	82.1700	81.3200	82.1700	+4.943%	9	1,055	-0.450%
2026-01-23	78.2000	78.3000	78.2000	78.3000	+2.126%	15	1,049	+4.470%
2026-01-22	76.6700	76.6700	76.6700	76.6700	+3.120%	1	1,035	+6.691%
2026-01-21	74.3500	74.3500	74.3500	74.3500	-1.523%	4	1,035	+10.020%
2026-01-20	75.5000	75.5000	75.5000	75.5000	+13.193%	2	1,035	+8.344%
2026-01-13	66.7000	66.7000	66.7000	66.7000	-5.377%	3	1,035	+22.639%
2026-01-12	70.4900	70.4900	70.4900	70.4900	+2.456%	1	1,035	+16.045%
2026-01-07	69.3000	69.3000	68.8000	68.8000	+7.032%	3	1,035	+18.895%
2026-01-05	68.5200	68.5200	64.2800	64.2800	-16.747%	5	1,036	+27.256%
2025-12-31	75.8200	77.2100	75.8200	77.2100	+4.071%	3	1,036	+5.945%
2025-12-30	74.1900	74.1900	74.1900	74.1900	+1.561%	9	1,036	+10.257%
2025-12-26	73.0500	73.0500	73.0500	73.0500	+1.614%	5	1,038	+11.978%
2025-12-23	71.4000	71.8900	71.4000	71.8900	+5.721%	12	1,033	+13.785%
2025-12-22	68.0000	68.0000	68.0000	68.0000	-5.556%	200	1,025	+20.294%
2025-12-19	71.4700	72.0000	71.4700	72.0000	-0.415%	20	825	+13.611%
2025-12-17	70.8600	72.3000	70.8600	72.3000	+4.813%	20	809	+13.140%
2025-12-16	68.9800	68.9800	68.9800	68.9800	-2.281%	3	806	+18.585%
2025-12-15	68.2700	70.5900	68.2700	70.5900	+11.165%	34	803	+15.880%
2025-12-12	63.6200	63.6200	63.0400	63.5000	-1.275%	9	771	+28.819%
2025-12-11	64.3200	64.3200	64.3200	64.3200	+7.469%	10	762	+27.177%
2025-12-09	58.8500	59.8500	58.8500	59.8500	-6.397%	3	752	+36.675%
2025-12-08	63.9400	63.9400	63.2400	63.9400	-1.631%	7	751	+27.932%
2025-12-05	65.5500	65.8300	65.0000	65.0000	+2.411%	21	748	+25.846%
2025-12-04	64.7000	65.4500	63.4100	63.4700	-0.094%	5	746	+28.880%
2025-12-03	64.7200	64.7200	63.5300	63.5300	-7.093%	5	744	+28.758%
2025-12-02	67.5300	68.3800	66.5000	68.3800	-2.314%	64	742	+19.626%
2025-12-01	69.8600	70.0000	69.1000	70.0000	+8.460%	3	749	+16.857%
2025-11-28	65.0000	65.0000	63.6500	64.5400	-4.808%	5	748	+26.743%
2025-11-26	67.8000	67.8000	67.8000	67.8000	-10.789%	1	747	+20.649%
2025-11-24	76.0000	76.0000	76.0000	76.0000	-3.246%	1	747	+7.632%
2025-11-21	78.5500	78.5500	78.5500	78.5500	-2.664%	1	747	+4.137%
2025-11-20	69.9100	80.7000	69.9100	80.7000	+5.490%	23	747	+1.363%
2025-11-19	70.9000	76.5000	70.9000	76.5000	+7.143%	7	742	+6.928%
2025-11-18	71.4000	71.4000	71.4000	71.4000	-0.377%	4	741	+14.566%
2025-11-17	66.5500	72.0900	66.5500	71.6700	+17.704%	10	737	+14.134%
2025-11-14	67.3700	67.3700	60.8900	60.8900	+14.347%	3	733	+34.341%
2025-11-11	53.1500	53.2500	53.1500	53.2500	+0.472%	5	734	+53.615%
2025-11-10	52.8500	53.0000	52.8500	53.0000	-13.157%	5	729	+54.340%
2025-11-07	61.0300	61.0300	61.0300	61.0300	+6.195%	1	724	+34.032%
2025-11-06	57.4700	57.4700	57.4700	57.4700	+5.083%	2	724	+42.335%
2025-11-04	53.2600	54.6900	52.4900	54.6900	+16.362%	3	724	+49.570%
2025-10-30	47.0000	47.0000	47.0000	47.0000	+4.958%	350	725	+74.043%
2025-10-29	44.6700	44.7800	44.6700	44.7800	+6.874%	5	437	+82.671%
2025-10-27	41.9000	41.9000	41.9000	41.9000	-7.403%	1	433	+95.227%
2025-10-24	45.2500	45.2500	45.2500	45.2500	-15.970%	1	433	+80.773%
2025-10-22	53.2500	53.8500	53.2500	53.8500	+9.898%	3	433	+51.903%
2025-10-16	48.6600	49.0000	48.6600	49.0000	+7.692%	9	432	+66.939%
2025-10-14	45.5000	45.5000	45.5000	45.5000	+19.863%	2	423	+79.780%
2025-10-08	37.9600	37.9600	37.9600	37.9600	-2.667%	1	423	+115.490%
2025-10-07	39.0000	39.0000	39.0000	39.0000	+4.754%	1	422	+109.744%
2025-10-06	37.1000	37.7000	37.1000	37.2300	-4.514%	28	422	+119.715%
2025-10-03	38.9900	38.9900	38.9900	38.9900	+0.490%	1	422	+109.797%
2025-10-02	39.5500	40.5000	38.8000	38.8000	-10.907%	5	423	+110.825%
2025-10-01	43.2500	43.5500	43.2500	43.5500	-4.600%	2	423	+87.830%
2025-09-29	45.6500	45.6500	45.6500	45.6500	+1.377%	5	423	+79.189%
2025-09-22	45.0300	45.0300	45.0300	45.0300	-2.215%	1	428	+81.657%
2025-09-16	46.0500	46.0500	46.0500	46.0500	-1.074%	1	427	+77.633%
2025-09-15	46.5500	46.5500	46.5500	46.5500	+1.860%	1	427	+75.725%
2025-09-10	45.7000	45.7000	45.7000	45.7000	-4.153%	1	426	+78.993%
2025-09-09	49.3800	49.3800	47.6800	47.6800	-1.549%	13	426	+71.560%
2025-09-05	48.4300	48.4300	48.4300	48.4300	-3.622%	1	419	+68.904%
2025-08-28	50.2500	50.2500	50.2500	50.2500	-3.179%	150	419	+62.786%
2025-08-27	51.5200	52.0000	51.5200	51.9000	+6.092%	7	269	+57.611%
2025-08-22	49.4500	49.4500	48.9200	48.9200	-9.608%	4	267	+67.212%
2025-08-20	54.1200	54.1200	54.1200	54.1200	+8.893%	1	267	+51.146%
2025-08-19	50.1400	50.1400	49.7000	49.7000	+2.580%	2	267	+64.588%
2025-08-18	50.1300	50.1300	48.4500	48.4500	-4.249%	3	266	+68.834%
2025-08-15	50.6000	50.6000	50.6000	50.6000	+1.362%	1	265	+61.660%
2025-08-11	49.9200	49.9200	49.9200	49.9200	-14.374%	1	264	+63.862%
2025-08-06	58.3000	58.3000	58.3000	58.3000	+11.323%	2	264	+40.309%
2025-08-01	53.0800	53.0800	52.3700	52.3700	+25.437%	2	266	+56.196%
2025-07-30	41.7500	41.7500	41.7500	41.7500	-5.372%	2	265	+95.928%
2025-07-28	44.1200	44.1200	44.1200	44.1200	+10.576%	3	267	+85.403%
2025-07-21	39.6000	39.9000	39.6000	39.9000	-3.390%	2	270	+105.013%
2025-07-18	38.7000	41.3000	37.7000	41.3000	+0.732%	11	271	+98.063%
2025-07-17	40.2800	41.4500	40.2800	41.0000	-3.119%	13	274	+99.512%
2025-07-16	41.5600	42.3200	41.5600	42.3200	-2.376%	4	284	+93.289%
2025-07-15	42.0000	43.3500	42.0000	43.3500	+0.208%	4	286	+88.697%
2025-07-14	44.0000	44.0000	42.8800	43.2600	-2.787%	27	284	+89.089%
2025-07-11	43.4000	44.5000	43.4000	44.5000	+3.009%	2	270	+83.820%
2025-07-10	45.0000	45.8000	43.2000	43.2000	-5.055%	7	271	+89.352%
2025-07-09	48.4500	48.4500	45.5000	45.5000	-5.972%	7	271	+79.780%
2025-07-08	49.0000	49.0000	48.3900	48.3900	-2.831%	3	270	+69.043%
2025-07-07	50.0000	50.8500	49.8000	49.8000	-3.169%	5	271	+64.257%
2025-07-02	52.0000	52.0000	51.4300	51.4300	-5.806%	5	267	+59.051%
2025-07-01	51.9000	55.0000	51.9000	54.6000	+5.000%	13	269	+49.817%
2025-06-30	51.9000	52.0700	51.8500	52.0000	+2.463%	5	273	+57.308%
2025-06-27	49.8000	50.7500	49.8000	50.7500	+4.855%	2	272	+61.182%
2025-06-26	49.5000	50.0000	48.4000	48.4000	-8.072%	4	272	+69.008%
2025-06-25	53.4000	54.1500	52.6500	52.6500	-1.534%	3	271	+55.366%
2025-06-24	59.5000	59.5000	53.4700	53.4700	-13.549%	35	269	+52.983%
2025-06-23	61.2800	62.2000	60.5700	61.8500	-2.136%	34	283	+32.255%
2025-06-20	62.0000	63.3000	61.5200	63.2000	-4.604%	32	314	+29.430%
2025-06-18	75.5000	75.5000	66.2500	66.2500	-12.541%	5	326	+23.472%
2025-06-17	75.1500	75.7500	75.1500	75.7500	-5.490%	2	326	+7.987%
2025-06-12	79.9500	80.1500	79.9400	80.1500	+4.362%	6	327	+2.059%
2025-06-11	76.8000	76.8000	76.8000	76.8000	-1.349%	30	330	+6.510%
2025-06-10	76.3500	77.8500	75.7000	77.8500	+1.038%	4	300	+5.074%
2025-06-09	77.0500	77.0500	77.0500	77.0500	-2.468%	15	298	+6.165%
2025-06-05	78.0000	79.0000	78.0000	79.0000	+2.067%	31	283	+3.544%
2025-06-04	77.1500	77.4000	77.1500	77.4000	+0.480%	31	237	+5.685%
2025-06-03	77.7000	77.7000	77.0300	77.0300	-6.856%	11	237	+6.192%
2025-06-02	82.7000	82.7000	82.7000	82.7000	-0.661%	1	237	-1.088%
2025-05-30	83.2500	83.2500	83.2500	83.2500	+6.051%	10	237	-1.742%
2025-05-28	78.5000	78.5000	78.5000	78.5000	+0.384%	1	239	+4.204%
2025-05-23	78.0300	78.2700	78.0300	78.2000	+2.679%	8	239	+4.604%
2025-05-22	76.1600	76.1600	76.1600	76.1600	-1.818%	3	239	+7.405%
2025-05-20	77.5700	77.5700	77.5700	77.5700	-2.550%	1	239	+5.453%
2025-05-19	79.5500	80.6000	79.5500	79.6000	+2.051%	109	239	+2.764%
2025-05-16	78.4500	78.5600	78.0000	78.0000	-8.192%	12	174	+4.872%
2025-05-15	85.4500	85.6000	84.9600	84.9600	+7.003%	3	177	-3.719%
2025-05-14	80.8500	80.8500	79.2000	79.4000	-0.812%	3	176	+3.023%
2025-05-13	85.4200	85.4200	79.9200	80.0500	-26.593%	19	176	+2.186%
2025-04-30	108.0000	109.0500	108.0000	109.0500	-10.783%	2	162	-24.989%
2025-04-21	122.2300	122.2300	122.2300	122.2300	-0.988%	1	163	-33.077%
2025-04-15	123.4500	123.4500	123.4500	123.4500	+4.318%	1	164	-33.738%
2025-04-09	136.7000	136.7000	118.3400	118.3400	-7.315%	6	164	-30.877%
2025-04-08	127.6800	127.6800	127.6800	127.6800	-7.040%	10	165	-35.934%
2025-04-07	137.0300	137.3500	137.0300	137.3500	+4.457%	10	155	-40.444%
2025-04-04	137.2000	137.7400	131.4900	131.4900	+5.445%	12	150	-37.790%
2025-04-03	125.5000	126.2000	124.7000	124.7000	+2.331%	4	147	-34.403%
2025-04-01	121.8600	121.8600	121.8600	121.8600	-2.613%	1	148	-32.874%
2025-03-31	125.1300	125.1300	125.1300	125.1300	+8.338%	1	149	-34.628%
2025-03-12	115.5000	115.5000	115.5000	115.5000	-0.773%	2	149	-29.177%
2025-03-11	119.3500	119.3500	116.4000	116.4000	+19.483%	9	147	-29.725%
2025-03-03	97.4200	97.4200	97.4200	97.4200	-3.439%	1	148	-16.034%
2025-02-26	100.8900	100.8900	100.8900	100.8900	-1.262%	2	149	-18.922%
2025-02-25	101.6500	103.5000	101.6500	102.1800	+23.138%	5	147	-19.945%
2025-02-19	82.9800	82.9800	82.9800	82.9800	+1.704%	2	147	-1.422%
2025-02-18	81.5900	81.5900	81.5900	81.5900	+3.057%	1	147	+0.257%
2025-02-14	80.2000	80.2000	79.1700	79.1700	-0.665%	4	144	+3.322%
2025-02-13	79.7000	79.7000	79.7000	79.7000	-4.080%	1	145	+2.635%
2025-02-11	83.0900	83.0900	83.0900	83.0900	-0.072%	1	145	-1.553%
2025-02-10	83.1500	83.1500	83.1500	83.1500	-1.130%	1	144	-1.624%
2025-02-05	84.1000	84.1000	84.1000	84.1000	+7.134%	1	144	-2.735%
2025-01-24	78.5000	78.5000	78.5000	78.5000	-3.716%	20	143	+4.204%
2025-01-23	81.5300	81.5300	81.5300	81.5300	-1.427%	7	138	+0.331%
2025-01-17	82.6700	82.8300	82.6700	82.7100	-5.593%	8	140	-1.100%
2025-01-15	90.3000	90.3000	87.5000	87.6100	-4.094%	30	140	-6.632%
2025-01-14	92.3000	92.9000	91.3500	91.3500	-4.595%	18	141	-10.454%
2025-01-10	94.9300	95.7500	94.9300	95.7500	+2.144%	8	138	-14.569%
2025-01-08	94.1300	94.1300	93.7400	93.7400	+8.747%	2	136	-12.737%
2025-01-07	86.4700	86.4700	86.2000	86.2000	+1.519%	10	136	-5.104%
2025-01-06	85.0300	85.0300	84.9100	84.9100	-11.478%	10	112	-3.663%
2024-12-31	96.1700	96.1700	94.9500	95.9200	+4.261%	22	112	-14.721%
2024-12-27	92.3400	92.3400	92.0000	92.0000	+1.657%	4	112	-11.087%
2024-12-24	91.0500	91.0500	90.5000	90.5000	-4.040%	28	84	-9.613%
2024-12-23	93.9600	94.3100	93.9600	94.3100	+3.184%	2	84	-13.265%
2024-12-20	91.4000	91.4000	91.4000	91.4000	+12.812%	58	82	-10.503%
2024-12-16	81.0200	81.0200	81.0200	81.0200	-3.834%	1	24	+0.963%
2024-12-12	84.2500	84.2500	84.2500	84.2500	-0.059%	1	24	-2.908%
2024-12-11	84.2500	84.3000	84.2500	84.3000	-3.103%	2	23	-2.966%
2024-12-10	86.6700	87.0200	86.6700	87.0000	+8.682%	3	23	-5.977%
2024-12-06	81.0000	81.0000	80.0500	80.0500	-2.259%	4	22	+2.186%
2024-12-05	81.9000	81.9000	81.9000	81.9000	-6.900%	1	22	-0.122%
2024-11-20	88.0800	88.0800	87.9700	87.9700	+1.817%	11	22	-7.014%
2024-11-18	86.4000	86.4000	86.4000	86.4000	-2.812%	1	11	-5.324%
2024-11-15	92.1400	92.1400	88.9000	88.9000	+9.550%	6	11	-7.987%
2024-11-11	85.0000	85.0000	81.1500	81.1500	-12.845%	12	8	+0.801%
2024-11-08	93.8400	93.8400	92.4200	93.1100	0.000%	28	14	-12.147%