Dark

COIN20270115P310
COIN Jan 15 2027 310.00 Put (COIN270115P00310000)
option OPRA

EOD

Sep 24, 2026

117.10-14.112%(-19.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	117.1000	117.1000	117.1000	117.1000	-14.112%	5	293	0.000%
2026-09-11	136.3400	136.3400	136.3400	136.3400	-2.961%	1	290	-14.112%
2026-08-20	140.5000	140.5000	140.5000	140.5000	-16.119%	1	290	-16.655%
2026-07-31	165.7300	169.5000	165.7300	167.5000	+22.263%	12	290	-30.090%
2026-07-21	137.0000	137.0000	137.0000	137.0000	-5.190%	4	291	-14.526%
2026-07-06	144.6500	144.6500	144.5000	144.5000	-1.027%	2	287	-18.962%
2026-07-02	146.0000	146.0000	145.6000	146.0000	-10.742%	9	287	-19.795%
2026-06-29	163.5700	163.5700	163.5700	163.5700	+2.913%	2	287	-28.410%
2026-06-24	158.9400	158.9400	158.9400	158.9400	+10.544%	10	289	-26.324%
2026-06-22	143.7800	143.7800	143.7800	143.7800	-9.816%	1	289	-18.556%
2026-06-10	159.4300	159.4300	159.4300	159.4300	+3.560%	1	288	-26.551%
2026-06-08	153.9500	153.9500	153.9500	153.9500	+19.666%	2	288	-23.936%
2026-04-28	128.8500	128.8500	128.6500	128.6500	-10.740%	2	288	-8.978%
2026-04-13	144.1300	144.1300	144.1300	144.1300	-1.685%	1	287	-18.754%
2026-04-09	146.2000	146.6000	146.2000	146.6000	-6.026%	2	287	-20.123%
2026-03-30	156.0000	156.0000	156.0000	156.0000	+1.529%	1	287	-24.936%
2026-03-27	153.5300	153.7000	153.5000	153.6500	+21.655%	47	288	-23.788%
2026-03-10	126.2000	126.3000	126.2000	126.3000	+6.853%	2	325	-7.284%
2026-03-04	118.2000	118.2000	118.2000	118.2000	-18.902%	2	325	-0.931%
2026-02-20	146.0000	146.0000	145.7500	145.7500	-14.516%	2	325	-19.657%
2026-02-12	166.7000	170.5000	166.7000	170.5000	+13.705%	3	325	-31.320%
2026-02-09	149.9500	149.9500	149.9500	149.9500	-6.017%	1	326	-21.907%
2026-02-05	159.5500	159.5500	159.5500	159.5500	+19.433%	1	325	-26.606%
2026-02-02	133.5900	133.5900	133.5900	133.5900	+6.761%	1	324	-12.344%
2026-01-30	125.2000	125.2000	124.4700	125.1300	+0.587%	19	324	-6.417%
2026-01-29	117.7500	124.4000	117.7500	124.4000	+7.846%	14	333	-5.868%
2026-01-28	115.3500	115.3500	115.3500	115.3500	-0.774%	1	324	+1.517%
2026-01-27	116.2500	116.2500	116.2500	116.2500	+2.468%	1	324	+0.731%
2026-01-26	113.5100	113.5100	113.4500	113.4500	+25.359%	2	324	+3.217%
2026-01-14	87.9500	90.5000	87.9500	90.5000	-11.318%	47	326	+29.392%
2025-12-30	102.0500	102.0500	102.0500	102.0500	-0.049%	10	308	+14.748%
2025-12-29	102.1000	102.1000	102.1000	102.1000	+4.782%	1	302	+14.691%
2025-12-23	97.4400	97.4400	97.4400	97.4400	-0.925%	36	301	+20.177%
2025-12-19	99.3900	99.6900	98.3500	98.3500	+3.526%	8	301	+19.065%
2025-12-18	94.9800	95.0000	94.3800	95.0000	+0.518%	3	304	+23.263%
2025-12-16	93.6200	94.5100	93.6000	94.5100	+8.545%	7	307	+23.902%
2025-12-04	87.0700	87.0700	87.0700	87.0700	-4.987%	1	309	+34.489%
2025-12-03	91.9000	91.9000	91.6000	91.6400	-2.094%	44	310	+27.783%
2025-12-01	93.6000	93.6000	93.6000	93.6000	-1.297%	2	302	+25.107%
2025-11-26	94.8300	94.8300	94.8300	94.8300	-5.876%	1	301	+23.484%
2025-11-25	100.7500	100.7500	100.7500	100.7500	+1.358%	1	301	+16.228%
2025-11-24	100.9800	100.9800	99.4000	99.4000	-10.450%	6	300	+17.807%
2025-11-21	111.0000	111.0000	111.0000	111.0000	+2.304%	1	295	+5.495%
2025-11-20	108.5000	108.5000	108.5000	108.5000	+7.309%	1	296	+7.926%
2025-11-19	101.1100	101.1100	101.1100	101.1100	+6.825%	1	296	+15.814%
2025-11-18	95.5000	95.5000	94.6500	94.6500	-3.369%	2	296	+23.719%
2025-11-17	91.7000	97.9500	90.5500	97.9500	+28.207%	10	297	+19.551%
2025-11-12	76.4000	76.4000	76.4000	76.4000	-0.934%	90	295	+53.272%
2025-11-11	73.6000	77.3600	73.6000	77.1200	-0.104%	204	241	+51.841%
2025-11-07	77.0000	77.6800	76.7900	77.2000	-3.076%	17	139	+51.684%
2025-11-06	79.6500	79.6500	79.6500	79.6500	+10.548%	1	136	+47.018%
2025-11-05	75.0300	75.0300	72.0500	72.0500	-1.986%	7	135	+62.526%
2025-11-04	72.7500	73.5100	72.7500	73.5100	+16.405%	2	130	+59.298%
2025-10-29	63.1500	63.1500	63.1500	63.1500	+0.397%	1	130	+85.432%
2025-10-24	62.9000	62.9000	62.9000	62.9000	-15.286%	1	130	+86.169%
2025-10-22	74.1700	74.2500	74.1700	74.2500	+12.671%	9	129	+57.710%
2025-10-14	65.9000	65.9000	65.9000	65.9000	+5.020%	1	129	+77.693%
2025-10-10	52.9700	62.7500	51.1500	62.7500	+17.180%	5	129	+86.614%
2025-10-09	53.5500	53.5500	53.5500	53.5500	+0.093%	1	127	+118.674%
2025-10-08	55.2500	55.2500	53.5000	53.5000	-2.372%	10	127	+118.879%
2025-10-07	54.6500	54.8000	54.6500	54.8000	+2.334%	3	136	+113.686%
2025-10-06	53.6200	54.7500	52.8500	53.5500	-3.217%	70	136	+118.674%
2025-10-03	55.3300	55.3300	55.3300	55.3300	-1.161%	2	143	+111.639%
2025-10-02	57.7100	57.7100	55.4300	55.9800	-23.136%	5	141	+109.182%
2025-09-25	71.8000	72.8300	71.8000	72.8300	+18.906%	3	143	+60.785%
2025-09-18	61.4000	61.4000	61.2500	61.2500	-11.807%	2	142	+91.184%
2025-09-09	70.0800	70.0800	69.4500	69.4500	-9.629%	4	142	+68.611%
2025-09-05	76.8500	76.8500	76.8500	76.8500	-2.561%	4	140	+52.375%
2025-08-20	78.8700	78.8700	78.8700	78.8700	+19.790%	1	138	+48.472%
2025-08-13	65.8400	65.8400	65.8400	65.8400	-4.993%	1	139	+77.855%
2025-08-11	70.6500	70.7700	67.5400	69.3000	-6.237%	7	138	+68.975%
2025-08-08	73.2900	76.6500	73.2900	73.9100	-1.071%	10	140	+58.436%
2025-08-07	72.7600	75.0600	72.6200	74.7100	-2.974%	43	139	+56.739%
2025-08-06	80.5000	80.8700	77.0000	77.0000	-2.396%	49	159	+52.078%
2025-08-05	78.8900	78.8900	78.8900	78.8900	+7.773%	1	178	+48.435%
2025-08-04	73.2000	73.2000	73.2000	73.2000	-2.608%	2	177	+59.973%
2025-08-01	74.6000	75.1600	73.1300	75.1600	+24.643%	5	177	+55.801%
2025-07-30	58.5500	60.3000	58.5500	60.3000	-4.392%	3	175	+94.196%
2025-07-29	63.0700	63.0700	63.0700	63.0700	+5.556%	1	175	+85.667%
2025-07-28	59.7500	59.7500	59.7500	59.7500	+1.789%	1	174	+95.983%
2025-07-25	59.7500	59.7500	58.7000	58.7000	+2.087%	2	174	+99.489%
2025-07-24	57.7500	58.0000	56.3000	57.5000	-0.260%	4	173	+103.652%
2025-07-23	60.3500	60.3500	57.6500	57.6500	-0.052%	7	172	+103.122%
2025-07-22	57.6800	57.6800	57.6800	57.6800	+4.873%	1	169	+103.017%
2025-07-21	53.3000	55.0000	53.3000	55.0000	-0.452%	4	169	+112.909%
2025-07-18	52.6400	55.2500	52.2000	55.2500	-3.240%	8	167	+111.946%
2025-07-17	56.5000	57.6500	56.5000	57.1000	-1.721%	4	164	+105.079%
2025-07-16	59.2500	59.3400	58.0000	58.1000	-4.910%	5	162	+101.549%
2025-07-15	59.3000	61.1000	58.6000	61.1000	+3.018%	13	161	+91.653%
2025-07-14	61.1900	61.4000	59.2700	59.3100	-4.876%	16	155	+97.437%
2025-07-11	61.8500	63.9000	60.0000	62.3500	+2.297%	30	156	+87.811%
2025-07-10	63.7900	65.8200	60.0000	60.9500	-7.721%	17	151	+92.125%
2025-07-09	66.0500	66.0500	66.0500	66.0500	-2.725%	1	157	+77.290%
2025-07-08	67.9000	67.9000	67.9000	67.9000	-0.876%	1	156	+72.459%
2025-07-07	69.7000	69.7000	68.5000	68.5000	-2.975%	2	156	+70.949%
2025-07-03	70.3500	70.6000	69.9500	70.6000	-0.535%	3	156	+65.864%
2025-07-02	71.4500	71.4500	70.2600	70.9800	-4.468%	87	156	+64.976%
2025-07-01	70.7500	75.1400	70.7500	74.3000	+4.501%	87	236	+57.604%
2025-06-30	71.4500	71.4500	71.1000	71.1000	-1.633%	3	155	+64.698%
2025-06-27	67.3500	72.2800	67.3500	72.2800	+6.608%	79	155	+62.009%
2025-06-26	68.3000	68.3000	67.8000	67.8000	-7.123%	2	167	+72.714%
2025-06-25	71.7000	73.0500	71.7000	73.0000	-0.504%	56	169	+60.411%
2025-06-24	75.5000	75.5000	73.0100	73.3700	-14.497%	4	162	+59.602%
2025-06-20	85.8000	85.8500	83.9200	85.8100	-2.433%	8	159	+36.464%
2025-06-18	92.9600	93.6100	87.8900	87.9500	-15.870%	14	166	+33.144%
2025-06-17	101.6300	105.1500	101.6000	104.5400	+5.150%	11	166	+12.015%
2025-06-16	99.7300	99.7300	99.4200	99.4200	-6.945%	6	166	+17.783%
2025-06-12	106.5500	106.8400	106.4500	106.8400	+3.487%	8	166	+9.603%
2025-06-10	102.9700	103.4900	102.9700	103.2400	-0.893%	8	166	+13.425%
2025-06-05	104.1500	104.1700	104.1500	104.1700	-5.480%	2	166	+12.412%
2025-05-30	110.1000	110.2100	110.1000	110.2100	+1.858%	8	167	+6.252%
2025-05-29	107.0000	108.2000	107.0000	108.2000	+5.171%	6	167	+8.226%
2025-05-21	102.5000	102.8800	102.5000	102.8800	-7.756%	34	161	+13.822%
2025-05-15	111.5300	111.5300	111.5300	111.5300	+5.416%	1	127	+4.994%
2025-05-13	105.8000	105.8000	105.8000	105.8000	-21.368%	1	128	+10.681%
2025-05-09	134.5500	134.5500	134.5500	134.5500	-19.102%	2	127	-12.969%
2025-04-04	169.3500	169.3500	162.3500	166.3200	+14.997%	306	127	-29.594%
2025-03-12	144.6300	144.6300	144.6300	144.6300	-3.554%	50	165	-19.035%
2025-03-11	149.9600	149.9600	149.9600	149.9600	+18.386%	1	195	-21.913%
2025-03-03	126.6700	126.6700	126.6700	126.6700	-5.045%	50	196	-7.555%
2025-02-27	133.4000	133.4000	133.4000	133.4000	+1.561%	2	146	-12.219%
2025-02-26	132.7800	132.8400	131.3500	131.3500	+0.191%	28	146	-10.849%
2025-02-25	131.1000	131.1000	131.1000	131.1000	+22.067%	3	155	-10.679%
2025-02-18	107.2000	107.4000	107.2000	107.4000	+6.823%	15	155	+9.032%
2025-02-13	100.5400	100.5400	100.5400	100.5400	-6.821%	1	155	+16.471%
2025-01-31	107.7000	107.9000	107.7000	107.9000	+4.352%	12	155	+8.526%
2025-01-30	103.9800	103.9800	103.4000	103.4000	-6.468%	4	155	+13.250%
2025-01-27	111.3000	111.3000	108.6000	110.5500	+7.539%	11	155	+5.925%
2025-01-24	103.7000	103.7000	102.7500	102.8000	-1.542%	36	155	+13.911%
2025-01-23	105.2000	105.2000	104.4100	104.4100	-2.348%	24	159	+12.154%
2025-01-21	111.5000	111.5000	106.9200	106.9200	-1.274%	10	147	+9.521%
2025-01-17	108.0000	108.3000	108.0000	108.3000	-2.432%	44	148	+8.126%
2025-01-16	111.7500	111.7500	110.8500	111.0000	-3.226%	14	148	+5.495%
2025-01-15	115.6000	115.6000	113.7500	114.7000	-4.671%	12	145	+2.092%
2025-01-10	122.3700	122.3700	120.3200	120.3200	+3.769%	154	147	-2.676%
2025-01-07	115.9500	115.9500	115.9500	115.9500	-2.135%	7	70	+0.992%
2025-01-03	118.7300	118.7300	118.4800	118.4800	-1.937%	78	70	-1.165%
2024-12-23	120.8200	120.8200	120.8200	120.8200	+7.779%	1	40	-3.079%
2024-12-18	111.5000	112.1000	111.5000	112.1000	+4.766%	4	41	+4.460%
2024-12-17	107.4500	107.4500	107.0000	107.0000	-0.696%	22	41	+9.439%
2024-12-11	108.5500	108.5500	107.7500	107.7500	-3.103%	5	41	+8.677%
2024-12-10	111.6000	111.6000	111.2000	111.2000	+2.046%	12	44	+5.306%
2024-12-09	108.9700	108.9700	108.9700	108.9700	+6.054%	3	44	+7.461%
2024-12-05	102.7500	102.7500	102.7500	102.7500	-4.142%	3	44	+13.966%
2024-12-04	107.1900	107.1900	107.1900	107.1900	-5.659%	1	45	+9.245%
2024-11-22	113.6200	113.6200	113.6200	113.6200	+1.356%	2	45	+3.063%
2024-11-20	107.0000	114.0000	107.0000	112.1000	+0.538%	32	45	+4.460%
2024-11-19	109.8300	111.5000	109.3000	111.5000	+2.013%	39	45	+5.022%
2024-11-18	111.0300	111.0300	109.3000	109.3000	-7.216%	29	29	+7.136%
2024-11-15	117.8000	117.8000	117.8000	117.8000	+0.042%	44	49	-0.594%
2024-11-14	116.7000	120.0500	116.7000	117.7500	+5.416%	4	31	-0.552%
2024-11-13	104.9000	111.7000	104.9000	111.7000	+5.726%	26	30	+4.834%
2024-11-12	110.3000	110.3000	105.6500	105.6500	+1.100%	12	38	+10.838%
2024-11-11	108.7500	109.4000	104.0000	104.5000	0.000%	88	32	+12.057%