Dark

COIN20270115P280
COIN Jan 15 2027 280.00 Put (COIN270115P00280000)
option OPRA

EOD

Jul 31, 2026

133.10+10.797%(+12.97)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	133.1000	133.1000	133.1000	133.1000	+10.797%	40	312	0.000%
2026-07-29	120.1300	120.1300	120.1300	120.1300	+0.704%	1	315	+10.797%
2026-07-28	119.2900	119.2900	119.2900	119.2900	-3.064%	1	316	+11.577%
2026-07-20	124.0200	124.0200	123.0600	123.0600	+0.408%	10	317	+8.159%
2026-07-07	122.5600	122.5600	122.5600	122.5600	+2.389%	1	327	+8.600%
2026-07-02	118.9000	119.7000	118.6500	119.7000	-13.072%	7	327	+11.195%
2026-06-30	137.7000	137.7000	137.7000	137.7000	+3.262%	1	327	-3.341%
2026-06-24	132.0200	133.3500	132.0200	133.3500	+13.393%	9	328	-0.187%
2026-06-15	118.6500	118.6500	117.6000	117.6000	-8.915%	9	336	+13.180%
2026-06-10	126.5300	129.6000	126.5300	129.1100	+16.357%	7	340	+3.090%
2026-05-28	118.0200	118.0200	110.9600	110.9600	-1.404%	21	336	+19.953%
2026-05-27	112.5400	112.5400	112.5400	112.5400	+9.935%	5	325	+18.269%
2026-05-22	102.3700	102.3700	102.3700	102.3700	-0.029%	1	326	+30.019%
2026-05-15	102.4500	102.4500	102.2500	102.4000	+16.364%	42	326	+29.980%
2026-05-14	88.0000	88.0000	88.0000	88.0000	-7.006%	2	315	+51.250%
2026-05-11	94.6300	94.6300	94.6300	94.6300	-13.675%	1	316	+40.653%
2026-05-08	109.6200	109.6200	109.6200	109.6200	+8.427%	15	316	+21.419%
2026-05-06	101.1000	101.1000	101.1000	101.1000	+4.205%	5	331	+31.652%
2026-05-04	98.5700	98.5700	97.0200	97.0200	-9.200%	25	326	+37.188%
2026-04-30	107.0500	107.0500	106.8500	106.8500	+3.940%	2	321	+24.567%
2026-04-28	102.9000	102.9000	102.8000	102.8000	+9.982%	2	320	+29.475%
2026-04-20	96.0500	96.0500	93.4700	93.4700	-1.006%	13	319	+42.399%
2026-04-17	94.4200	94.4200	94.4200	94.4200	-8.508%	2	330	+40.966%
2026-04-15	103.2000	103.2500	103.2000	103.2000	-6.943%	4	332	+28.973%
2026-04-14	110.9000	110.9000	110.9000	110.9000	-4.766%	3	332	+20.018%
2026-04-13	116.4800	116.4800	116.4500	116.4500	-3.305%	65	335	+14.298%
2026-04-10	120.4300	120.4300	120.4300	120.4300	+3.774%	10	277	+10.521%
2026-04-06	116.0500	116.0500	116.0500	116.0500	+2.881%	10	267	+14.692%
2026-03-25	108.0500	112.9000	108.0500	112.8000	+0.822%	3	267	+17.996%
2026-03-24	111.8800	111.8800	111.8800	111.8800	+12.386%	1	268	+18.967%
2026-03-19	99.5500	99.5500	99.5500	99.5500	-0.140%	1	267	+33.702%
2026-03-16	97.8900	99.6900	97.8900	99.6900	-4.985%	10	267	+33.514%
2026-03-11	104.9200	104.9200	104.9200	104.9200	+4.108%	1	269	+26.859%
2026-03-04	100.7800	100.7800	100.7800	100.7800	-11.821%	1	269	+32.070%
2026-03-03	114.2900	114.2900	114.2900	114.2900	+2.779%	3	269	+16.458%
2026-02-25	110.9000	111.2000	110.9000	111.2000	-15.244%	14	271	+19.694%
2026-02-24	131.2000	131.2000	131.2000	131.2000	+8.475%	24	271	+1.448%
2026-02-20	120.3000	120.9500	120.3000	120.9500	+0.149%	50	256	+10.045%
2026-02-18	120.6400	120.7700	120.6400	120.7700	-1.404%	25	256	+10.209%
2026-02-17	119.8400	122.5200	119.8400	122.4900	-14.012%	14	281	+8.662%
2026-02-12	142.4500	142.4500	142.4500	142.4500	+6.377%	10	267	-6.564%
2026-02-05	133.3500	133.9100	133.2800	133.9100	+25.278%	15	267	-0.605%
2026-02-02	106.1000	106.8900	106.1000	106.8900	+2.591%	5	259	+24.521%
2026-01-30	99.6500	104.1900	99.6500	104.1900	+3.878%	6	263	+27.747%
2026-01-29	93.9300	102.3500	93.9300	100.3000	+8.327%	39	263	+32.702%
2026-01-28	92.5500	92.5900	92.5500	92.5900	+2.095%	2	230	+43.752%
2026-01-27	90.9600	90.9600	90.6900	90.6900	+1.557%	11	231	+46.764%
2026-01-26	89.3000	89.3000	89.3000	89.3000	+4.726%	1	231	+49.048%
2026-01-23	85.2700	85.2700	85.2700	85.2700	+0.971%	14	231	+56.092%
2026-01-21	84.4500	84.4500	84.4500	84.4500	+4.067%	1	231	+57.608%
2026-01-20	81.5000	81.5000	81.1500	81.1500	+14.700%	2	232	+64.017%
2026-01-14	70.3000	70.8000	68.1500	70.7500	-2.279%	34	230	+88.127%
2026-01-13	72.2500	72.4000	72.2500	72.4000	-6.303%	2	234	+83.840%
2026-01-12	77.2700	77.2700	77.2700	77.2700	+4.250%	1	235	+72.253%
2026-01-06	74.1200	74.1200	74.1200	74.1200	+1.215%	1	236	+79.574%
2026-01-05	74.6700	74.6700	73.2300	73.2300	-8.850%	2	234	+81.756%
2025-12-30	80.1700	80.3400	80.1700	80.3400	+1.439%	11	234	+65.671%
2025-12-26	78.3700	79.2000	78.3700	79.2000	+2.591%	3	234	+68.056%
2025-12-23	77.2000	77.2000	77.2000	77.2000	+2.796%	1	232	+72.409%
2025-12-19	78.8500	78.9300	75.1000	75.1000	+0.267%	10	225	+77.230%
2025-12-15	73.0500	74.9000	73.0500	74.9000	+2.533%	38	239	+77.704%
2025-12-02	73.0500	73.0500	73.0500	73.0500	+5.259%	3	239	+82.204%
2025-11-28	69.4000	69.4000	69.4000	69.4000	-19.769%	1	236	+91.787%
2025-11-20	77.0000	86.5000	77.0000	86.5000	+7.923%	3	235	+53.873%
2025-11-19	80.1500	80.1500	80.1500	80.1500	+7.124%	1	236	+66.064%
2025-11-18	76.9900	76.9900	73.9600	74.8200	+0.027%	5	236	+77.894%
2025-11-17	71.7500	74.8000	71.7500	74.8000	+9.389%	27	235	+77.941%
2025-11-14	71.7700	71.7700	68.3800	68.3800	-0.899%	3	218	+94.648%
2025-11-13	69.0000	69.6600	68.9100	69.0000	+18.761%	17	218	+92.899%
2025-11-11	58.1000	58.1000	58.1000	58.1000	+3.381%	5	218	+129.088%
2025-11-10	57.7500	57.7500	56.2000	56.2000	-7.261%	6	213	+136.833%
2025-11-07	66.9500	66.9500	60.6000	60.6000	-3.977%	12	207	+119.637%
2025-11-06	62.4200	64.0000	62.4100	63.1100	+10.817%	13	204	+110.902%
2025-11-05	56.9500	56.9500	56.9500	56.9500	-6.301%	2	195	+133.714%
2025-11-04	60.7800	60.7800	60.7800	60.7800	+10.912%	1	194	+118.987%
2025-11-03	55.0000	55.0000	54.8000	54.8000	+15.734%	25	184	+142.883%
2025-10-28	47.3500	47.3500	47.3000	47.3500	+2.600%	5	184	+181.098%
2025-10-27	46.1500	46.1500	46.1500	46.1500	-6.956%	1	183	+188.407%
2025-10-24	50.8500	50.8500	49.6000	49.6000	-15.875%	3	183	+168.347%
2025-10-22	58.9600	58.9600	58.9600	58.9600	+13.494%	1	183	+125.746%
2025-10-21	51.9500	51.9500	51.9500	51.9500	+26.092%	1	183	+156.208%
2025-10-10	39.7000	41.2000	39.7000	41.2000	-0.121%	2	183	+223.058%
2025-10-09	40.0000	41.2500	40.0000	41.2500	-1.786%	2	183	+222.667%
2025-10-08	41.9500	42.0500	41.9500	42.0000	+2.314%	6	183	+216.905%
2025-10-06	42.0000	42.0000	40.6200	41.0500	-4.535%	36	182	+224.239%
2025-10-03	42.5600	43.0000	42.5600	43.0000	-4.444%	3	168	+209.535%
2025-10-02	45.2000	45.2000	45.0000	45.0000	-4.296%	2	168	+195.778%
2025-10-01	48.3500	48.3500	47.0200	47.0200	-6.928%	6	168	+183.071%
2025-09-29	50.5200	50.5200	50.5200	50.5200	-1.808%	2	164	+163.460%
2025-09-24	51.4500	51.4500	51.4500	51.4500	+4.044%	33	164	+158.698%
2025-09-12	49.4500	49.4500	49.4500	49.4500	-2.542%	1	131	+169.161%
2025-09-11	51.3000	51.3000	50.3000	50.7400	-1.571%	5	131	+162.318%
2025-09-10	50.9500	52.0500	50.9500	51.5500	-8.793%	4	130	+158.196%
2025-09-02	56.5200	56.5200	56.5200	56.5200	-2.130%	1	128	+135.492%
2025-08-29	57.7500	57.7500	57.7500	57.7500	+3.495%	10	119	+130.476%
2025-08-25	55.8000	55.8000	55.8000	55.8000	-10.073%	20	119	+138.530%
2025-08-20	62.0500	62.0500	62.0500	62.0500	+11.903%	1	119	+114.504%
2025-08-15	55.8300	55.8300	55.4500	55.4500	+2.231%	2	120	+140.036%
2025-08-13	54.4600	54.4600	54.2400	54.2400	-6.402%	2	119	+145.391%
2025-08-07	57.9500	57.9500	57.9500	57.9500	+1.578%	1	118	+129.681%
2025-08-04	57.0500	57.0500	57.0500	57.0500	-3.305%	1	118	+133.304%
2025-08-01	58.4300	59.4500	57.4000	59.0000	+22.002%	9	119	+125.593%
2025-07-28	48.3600	48.3600	48.3600	48.3600	+11.557%	1	121	+175.227%
2025-07-21	41.9500	43.3500	40.8500	43.3500	-2.737%	5	121	+207.036%
2025-07-18	41.6500	44.9900	41.6500	44.5700	+3.291%	16	120	+198.631%
2025-07-17	45.1300	45.1300	42.5000	43.1500	-5.165%	7	122	+208.459%
2025-07-16	46.4000	46.4000	45.0000	45.5000	-8.081%	5	122	+192.527%
2025-07-15	47.3000	49.5000	47.3000	49.5000	+5.207%	3	122	+168.889%
2025-07-14	47.8000	47.8000	47.0500	47.0500	-6.088%	4	122	+182.891%
2025-07-11	50.1000	50.1000	50.1000	50.1000	+4.375%	3	123	+165.669%
2025-07-10	49.3000	49.3000	47.8000	48.0000	-4.478%	5	123	+177.292%
2025-07-09	53.0000	53.0000	50.2500	50.2500	-10.348%	2	122	+164.876%
2025-07-02	56.8500	56.8500	56.0500	56.0500	-6.630%	2	123	+137.467%
2025-07-01	60.0300	60.0300	60.0300	60.0300	+6.154%	2	124	+121.722%
2025-06-30	55.5000	56.5500	55.5000	56.5500	-0.493%	2	124	+135.367%
2025-06-27	52.8500	56.8300	52.8500	56.8300	+9.816%	13	123	+134.207%
2025-06-26	53.6500	54.5400	51.7500	51.7500	-10.390%	21	123	+157.198%
2025-06-25	57.8100	57.8100	57.7500	57.7500	-0.431%	2	110	+130.476%
2025-06-24	58.0000	58.0000	58.0000	58.0000	-13.793%	30	109	+129.483%
2025-06-20	67.5500	69.2500	67.2800	67.2800	-6.426%	8	109	+97.830%
2025-06-18	74.7600	74.7600	71.9000	71.9000	-9.911%	3	108	+85.118%
2025-06-16	79.8100	79.8100	79.8100	79.8100	-7.713%	1	108	+66.771%
2025-06-12	86.3000	86.4800	86.3000	86.4800	+5.463%	4	109	+53.908%
2025-06-11	82.0000	82.0000	82.0000	82.0000	-0.786%	30	110	+62.317%
2025-06-03	82.6500	82.6500	82.6500	82.6500	-6.399%	3	80	+61.041%
2025-06-02	87.8000	88.3000	87.8000	88.3000	-1.241%	30	81	+50.736%
2025-05-30	89.1000	89.4100	89.1000	89.4100	+2.534%	8	91	+48.865%
2025-05-29	87.8500	87.8500	87.2000	87.2000	+2.564%	60	93	+52.638%
2025-05-23	84.3500	85.0200	84.3500	85.0200	-0.620%	80	131	+56.551%
2025-05-20	85.5500	85.5500	85.5500	85.5500	-0.058%	1	131	+55.582%
2025-05-19	85.6000	85.6000	85.6000	85.6000	-6.652%	25	130	+55.491%
2025-05-15	91.7000	91.7000	91.7000	91.7000	+7.189%	8	108	+45.147%
2025-05-14	85.5500	85.5500	85.5500	85.5500	-1.098%	30	108	+55.582%
2025-05-13	91.1700	91.1700	86.5000	86.5000	-23.390%	40	78	+53.873%
2025-04-25	112.9100	112.9100	112.9100	112.9100	-4.838%	2	52	+17.881%
2025-04-23	118.6500	118.6500	118.6500	118.6500	-8.731%	1	52	+12.179%
2025-04-21	130.0000	130.0000	130.0000	130.0000	-2.167%	1	53	+2.385%
2025-04-11	133.5900	133.5900	132.8800	132.8800	+4.952%	8	54	+0.166%
2025-04-09	125.8600	126.6100	125.8600	126.6100	-6.945%	2	54	+5.126%
2025-04-08	136.0500	136.0600	136.0500	136.0600	-2.640%	4	55	-2.176%
2025-04-04	139.7500	139.7500	139.7500	139.7500	+4.666%	2	51	-4.758%
2025-04-03	133.5200	133.5200	133.5200	133.5200	+4.117%	1	52	-0.315%
2025-04-02	128.2400	128.2400	128.2400	128.2400	-0.735%	1	53	+3.790%
2025-04-01	129.5800	132.5900	128.4700	129.1900	-3.294%	64	53	+3.027%
2025-03-31	132.4800	133.5900	132.4800	133.5900	+4.441%	2	91	-0.367%
2025-03-28	127.9100	127.9100	127.9100	127.9100	+10.841%	20	92	+4.058%
2025-03-25	115.4500	115.4500	115.4000	115.4000	-0.043%	12	92	+15.338%
2025-03-24	115.8000	115.8000	115.4500	115.4500	-4.979%	2	80	+15.288%
2025-03-21	121.5000	121.5000	121.5000	121.5000	-1.147%	4	82	+9.547%
2025-03-19	122.9100	122.9100	122.9100	122.9100	-2.313%	1	84	+8.291%
2025-03-18	126.0900	126.5500	125.2000	125.8200	-0.309%	6	85	+5.786%
2025-03-14	126.2100	126.2100	126.2100	126.2100	-2.803%	2	91	+5.459%
2025-03-13	128.0000	129.8500	128.0000	129.8500	+4.642%	13	91	+2.503%
2025-03-12	124.0900	124.0900	124.0900	124.0900	+1.455%	1	91	+7.261%
2025-03-11	126.5800	126.6100	122.3100	122.3100	-5.734%	8	92	+8.822%
2025-03-10	124.8200	129.7500	124.8200	129.7500	+16.253%	4	99	+2.582%
2025-03-07	113.7300	113.7300	111.6100	111.6100	+4.406%	6	99	+19.255%
2025-03-05	106.9000	106.9000	106.9000	106.9000	-2.597%	2	99	+24.509%
2025-03-04	109.7500	109.7500	109.7500	109.7500	+1.339%	3	101	+21.276%
2025-03-03	106.6500	108.3000	106.6500	108.3000	-3.131%	2	104	+22.899%
2025-02-28	111.8000	111.8000	111.8000	111.8000	+1.590%	4	104	+19.052%
2025-02-27	110.0500	110.0500	110.0500	110.0500	+0.548%	2	106	+20.945%
2025-02-25	104.3800	112.1400	104.3300	109.4500	+7.992%	46	93	+21.608%
2025-02-24	100.2500	101.5000	100.1200	101.3500	+10.295%	67	93	+31.327%
2025-02-20	91.8900	91.8900	91.8900	91.8900	+4.420%	1	45	+44.847%
2025-02-18	87.5100	88.0000	87.5100	88.0000	+2.804%	4	44	+51.250%
2025-02-14	85.3800	85.6000	84.8000	85.6000	+4.010%	8	38	+55.491%
2025-02-13	84.5000	84.5000	82.3000	82.3000	-7.351%	2	37	+61.725%
2025-02-05	88.8300	88.8300	88.8300	88.8300	-7.469%	2	37	+49.837%
2025-01-27	95.1000	96.0000	94.9800	96.0000	+10.561%	5	36	+38.646%
2025-01-23	86.8300	86.8300	86.8300	86.8300	-2.031%	7	34	+53.288%
2025-01-22	88.6300	88.6300	88.6300	88.6300	+0.294%	1	27	+50.175%
2025-01-21	88.8800	88.8800	88.3700	88.3700	-3.946%	2	27	+50.617%
2025-01-16	92.0000	92.0000	92.0000	92.0000	-6.552%	1	27	+44.674%
2025-01-14	98.4500	98.4500	98.4500	98.4500	-0.294%	1	26	+35.196%
2025-01-08	98.7400	98.7400	98.7400	98.7400	+8.208%	1	26	+34.798%
2025-01-06	93.9600	93.9600	90.8000	91.2500	-4.879%	10	26	+45.863%
2025-01-03	95.9300	95.9300	95.9300	95.9300	-0.332%	2	25	+38.747%
2024-12-26	96.2500	96.2500	96.2500	96.2500	+1.906%	1	26	+38.286%
2024-12-24	97.1400	97.1400	94.4500	94.4500	+1.954%	3	26	+40.921%
2024-12-10	92.6400	92.6400	92.6400	92.6400	-7.221%	1	26	+43.674%
2024-11-21	99.8500	99.8500	99.8500	99.8500	+6.518%	1	27	+33.300%
2024-11-20	93.7900	93.7900	93.7400	93.7400	+2.292%	11	27	+41.988%
2024-11-19	91.6400	91.6400	91.6400	91.6400	-5.836%	1	16	+45.242%
2024-11-15	97.4200	97.4200	97.3200	97.3200	-1.168%	4	16	+36.765%
2024-11-14	98.4700	98.4700	98.4700	98.4700	+6.963%	1	17	+35.168%
2024-11-11	92.3000	92.3000	92.0600	92.0600	-9.408%	25	17	+44.580%
2024-11-08	99.3800	101.6200	99.3800	101.6200	-6.574%	52	25	+30.978%
2024-11-06	108.7700	108.7700	108.7700	108.7700	-8.635%	1	1	+22.368%
2024-10-29	119.0500	119.0500	119.0500	119.0500	-4.950%	1	1	+11.802%
2024-10-16	125.2500	125.2500	125.2500	125.2500	-3.971%	1	1	+6.267%
2024-10-14	130.4300	130.4300	130.4300	130.4300	-8.566%	1	1	+2.047%
2024-10-10	142.6500	142.6500	142.6500	142.6500	0.000%	1	1	-6.695%