Dark

COIN20270115P320
COIN Jan 15 2027 320.00 Put (COIN270115P00320000)
option OPRA

EOD

Sep 23, 2026

121.78-22.394%(-35.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	121.7800	121.7800	121.7800	121.7800	-22.394%	3	503	0.000%
2026-09-16	156.9200	156.9200	156.9200	156.9200	+7.347%	2	506	-22.394%
2026-09-11	146.1800	146.1800	146.1800	146.1800	-15.105%	1	506	-16.692%
2026-08-03	172.1900	172.1900	172.1900	172.1900	+13.837%	2	506	-29.276%
2026-07-22	151.2600	151.2600	151.2600	151.2600	-5.804%	10	506	-19.490%
2026-07-16	160.5800	160.5800	160.5800	160.5800	+3.433%	2	506	-24.162%
2026-07-02	155.2500	155.3500	154.9000	155.2500	-12.050%	8	514	-21.559%
2026-06-30	176.5200	176.5200	176.5200	176.5200	+1.741%	1	514	-31.011%
2026-06-26	173.5000	173.5000	173.5000	173.5000	+2.815%	1	514	-29.810%
2026-06-24	168.7500	168.7500	168.7500	168.7500	+12.358%	2	514	-27.834%
2026-06-22	150.1900	150.1900	150.1900	150.1900	-9.974%	2	514	-18.916%
2026-06-10	168.7800	168.7800	166.8300	166.8300	+18.202%	2	514	-27.004%
2026-05-26	141.1400	141.1400	141.1400	141.1400	+2.054%	2	514	-13.717%
2026-04-28	138.2500	138.3000	138.2500	138.3000	+8.258%	2	515	-11.945%
2026-04-20	128.1000	128.1000	127.7500	127.7500	+3.274%	2	516	-4.673%
2026-04-17	123.0000	123.7500	123.0000	123.7000	-23.942%	21	515	-1.552%
2026-03-27	163.0700	163.0700	162.6400	162.6400	+6.162%	9	516	-25.123%
2026-03-26	153.1500	153.2000	153.1500	153.2000	+16.679%	2	516	-20.509%
2026-03-16	131.0500	131.3000	131.0500	131.3000	-1.271%	2	517	-7.251%
2026-03-13	132.9900	132.9900	132.9900	132.9900	+4.717%	1	518	-8.429%
2026-03-04	127.0000	127.0000	127.0000	127.0000	-12.013%	1	519	-4.110%
2026-02-25	144.3400	144.3400	144.3400	144.3400	-10.808%	1	519	-15.630%
2026-02-24	161.9000	161.9000	161.8300	161.8300	+4.555%	6	519	-24.748%
2026-02-20	154.7800	154.7800	154.7800	154.7800	-3.413%	1	519	-21.321%
2026-02-04	154.7800	160.2500	154.7800	160.2500	+14.792%	3	519	-24.006%
2026-02-02	139.6000	139.6000	139.6000	139.6000	+15.182%	2	518	-12.765%
2026-01-26	121.2000	121.2000	121.2000	121.2000	+16.538%	2	518	+0.479%
2026-01-16	104.0000	104.0000	104.0000	104.0000	+3.328%	1	519	+17.096%
2026-01-15	100.6500	100.6500	100.6500	100.6500	+2.547%	1	519	+20.994%
2026-01-14	98.1500	98.1500	98.1500	98.1500	-1.850%	1	519	+24.075%
2026-01-13	100.0000	100.0000	100.0000	100.0000	-4.644%	1	519	+21.780%
2026-01-07	104.8700	104.8700	104.8700	104.8700	+6.738%	1	519	+16.125%
2026-01-05	98.3000	98.3000	98.2500	98.2500	-8.588%	2	517	+23.949%
2026-01-02	107.4800	107.4800	107.4800	107.4800	-1.539%	1	517	+13.305%
2025-12-30	109.1600	109.1600	109.1600	109.1600	-0.764%	1	518	+11.561%
2025-12-29	110.0000	110.0000	110.0000	110.0000	+2.022%	1	518	+10.709%
2025-12-26	107.8200	107.8200	107.8200	107.8200	+2.345%	1	518	+12.948%
2025-12-24	105.3500	105.3500	105.3500	105.3500	+3.599%	1	518	+15.596%
2025-12-22	101.6900	101.6900	101.6900	101.6900	-4.606%	2	518	+19.756%
2025-12-19	106.0500	106.6000	105.9500	106.6000	+13.646%	29	518	+14.240%
2025-12-03	93.8100	93.8100	93.8000	93.8000	-5.348%	30	545	+29.829%
2025-12-02	99.0500	99.1000	98.4800	99.1000	-9.745%	34	575	+22.886%
2025-11-25	109.8000	109.8000	109.8000	109.8000	-2.573%	1	542	+10.911%
2025-11-21	111.4300	112.7000	111.4300	112.7000	+12.006%	3	541	+8.057%
2025-11-18	100.0000	100.6200	100.0000	100.6200	-3.741%	9	541	+21.030%
2025-11-17	98.6500	104.5300	97.2000	104.5300	+29.690%	4	541	+16.502%
2025-11-11	80.6000	80.6000	80.6000	80.6000	+1.003%	1	543	+51.092%
2025-11-10	79.8000	79.8000	79.8000	79.8000	-12.548%	1	543	+52.607%
2025-11-07	91.2500	91.2500	91.2500	91.2500	+4.705%	1	542	+33.458%
2025-11-06	87.1500	87.1500	87.1500	87.1500	+10.107%	2	543	+39.736%
2025-11-05	79.1000	79.1500	79.1000	79.1500	+5.929%	2	543	+53.860%
2025-11-03	74.7500	74.7500	74.7200	74.7200	+13.643%	3	540	+62.982%
2025-10-31	65.7500	65.7500	65.7500	65.7500	-3.451%	1	540	+85.217%
2025-10-29	67.8000	68.1000	67.8000	68.1000	-16.288%	151	540	+78.825%
2025-10-22	76.1000	81.3500	76.1000	81.3500	+8.293%	89	389	+49.699%
2025-10-17	75.1200	75.1200	75.1200	75.1200	-1.158%	1	450	+62.114%
2025-10-16	72.6000	76.0000	72.4500	76.0000	+10.193%	149	450	+60.237%
2025-10-14	68.9700	68.9700	68.9700	68.9700	+1.951%	1	301	+76.570%
2025-10-10	67.4500	67.6500	67.4500	67.6500	+14.370%	3	301	+80.015%
2025-10-09	59.3000	59.3000	59.1500	59.1500	+0.339%	2	301	+105.883%
2025-10-08	59.8500	59.8500	57.3500	58.9500	-5.240%	167	300	+106.582%
2025-10-07	62.3100	62.3100	62.2100	62.2100	+7.259%	2	164	+95.756%
2025-10-06	59.0400	59.0400	57.5000	58.0000	-1.695%	92	164	+109.966%
2025-10-03	59.0000	59.0000	59.0000	59.0000	-2.721%	35	132	+106.407%
2025-10-02	61.8500	62.9600	60.1000	60.6500	-9.342%	42	97	+100.791%
2025-10-01	68.0800	68.0800	66.9000	66.9000	-8.980%	3	85	+82.033%
2025-09-23	73.5000	73.5000	73.5000	73.5000	+3.448%	1	83	+65.687%
2025-09-22	71.1500	71.1500	71.0500	71.0500	+7.897%	2	84	+71.400%
2025-09-18	65.8500	65.8500	65.8500	65.8500	-8.056%	1	83	+84.935%
2025-09-15	71.6200	71.6200	71.6200	71.6200	+0.519%	2	82	+70.036%
2025-09-11	71.2500	71.2500	71.2500	71.2500	-5.629%	1	80	+70.919%
2025-09-09	76.3100	76.3100	75.4500	75.5000	+0.761%	7	80	+61.298%
2025-08-22	76.0000	76.0000	74.9300	74.9300	-8.376%	6	83	+62.525%
2025-08-21	81.7800	81.7800	81.7800	81.7800	-0.981%	1	82	+48.912%
2025-08-20	82.5900	82.5900	82.5900	82.5900	+7.399%	2	82	+47.451%
2025-08-15	76.9000	76.9000	76.9000	76.9000	+3.653%	1	82	+58.362%
2025-08-13	71.1200	75.9300	71.1200	74.1900	-1.735%	5	82	+64.146%
2025-08-12	74.7500	75.5000	74.7500	75.5000	+1.779%	3	82	+61.298%
2025-08-11	74.1800	74.1800	74.1800	74.1800	-7.159%	1	81	+64.168%
2025-08-08	81.7000	81.7000	79.9000	79.9000	-4.197%	18	80	+52.416%
2025-08-06	87.3400	87.3400	83.4000	83.4000	-1.068%	2	72	+46.019%
2025-08-05	83.9000	84.3000	83.4500	84.3000	+5.335%	19	72	+44.460%
2025-08-01	78.9200	80.0300	78.9200	80.0300	+31.197%	4	71	+52.168%
2025-07-22	61.0000	61.0000	61.0000	61.0000	+8.252%	1	71	+99.639%
2025-07-21	58.6000	58.6000	56.3500	56.3500	-6.083%	2	71	+116.114%
2025-07-18	56.2900	60.0000	56.2900	60.0000	-2.865%	3	71	+102.967%
2025-07-17	63.6500	63.6500	60.0000	61.7700	-3.106%	4	70	+97.151%
2025-07-15	63.7500	63.7500	63.7500	63.7500	-0.313%	1	67	+91.027%
2025-07-14	63.9500	63.9500	63.9500	63.9500	-5.217%	5	66	+90.430%
2025-07-11	65.8500	67.4700	65.8500	67.4700	+2.851%	3	66	+80.495%
2025-07-10	65.6000	65.6000	65.6000	65.6000	-4.914%	10	65	+85.640%
2025-07-09	72.6000	72.6000	68.9900	68.9900	-7.396%	3	68	+76.518%
2025-07-08	74.5000	74.5000	74.5000	74.5000	-3.184%	1	71	+63.463%
2025-07-02	76.5000	76.9500	76.5000	76.9500	-3.571%	2	70	+58.259%
2025-07-01	80.2000	80.2000	79.8000	79.8000	+2.281%	8	74	+52.607%
2025-06-27	74.6800	78.0200	74.6800	78.0200	+5.575%	54	72	+56.088%
2025-06-26	73.9000	73.9000	73.9000	73.9000	-5.378%	2	72	+64.790%
2025-06-25	77.9000	78.1000	77.9000	78.1000	-1.314%	5	72	+55.928%
2025-06-24	79.1400	79.1400	79.1400	79.1400	-13.461%	2	71	+53.879%
2025-06-20	92.2700	92.2700	91.4500	91.4500	-13.563%	4	69	+33.166%
2025-06-18	105.8000	105.8000	105.8000	105.8000	-7.493%	1	69	+15.104%
2025-06-12	114.3500	114.3700	114.3500	114.3700	+4.362%	6	69	+6.479%
2025-06-11	109.5900	109.5900	109.5900	109.5900	-5.851%	1	69	+11.123%
2025-05-30	116.4000	116.4000	116.4000	116.4000	+1.811%	2	68	+4.622%
2025-05-29	114.7000	114.8500	114.3300	114.3300	+1.267%	10	68	+6.516%
2025-05-21	109.8000	112.9000	108.7000	112.9000	+2.823%	10	67	+7.865%
2025-05-16	109.8000	109.8000	109.8000	109.8000	-2.539%	4	59	+10.911%
2025-05-14	112.6500	112.6600	112.6500	112.6600	-28.205%	8	58	+8.095%
2025-03-13	156.9200	156.9200	156.9200	156.9200	-0.381%	2	58	-22.394%
2025-03-11	157.5200	157.5200	157.5200	157.5200	-4.010%	7	58	-22.689%
2025-03-10	164.1000	164.1000	164.1000	164.1000	+11.104%	3	65	-25.789%
2025-03-04	147.7000	147.7000	147.7000	147.7000	+6.351%	2	65	-17.549%
2025-02-26	138.8800	138.8800	138.8800	138.8800	-0.373%	3	65	-12.313%
2025-02-25	139.4000	139.4000	139.4000	139.4000	+7.661%	3	65	-12.640%
2025-02-24	129.4800	129.4800	129.4800	129.4800	+12.298%	3	68	-5.947%
2025-02-18	114.3900	115.3000	114.3900	115.3000	+6.513%	10	65	+5.620%
2025-02-13	109.6000	109.6000	108.0000	108.2500	-1.859%	7	63	+12.499%
2025-01-30	111.2000	111.2000	110.3000	110.3000	-5.322%	6	63	+10.408%
2025-01-27	116.5000	116.5000	116.5000	116.5000	+6.150%	3	63	+4.532%
2025-01-24	109.7500	109.7500	109.7500	109.7500	-1.543%	2	63	+10.961%
2025-01-23	111.7100	111.7100	111.4700	111.4700	-1.528%	18	63	+9.249%
2025-01-21	113.1000	113.2000	113.1000	113.2000	-2.076%	5	56	+7.580%
2025-01-17	115.1000	115.6000	114.8500	115.6000	-2.571%	62	50	+5.346%
2025-01-16	120.8500	120.8500	117.5500	118.6500	-8.604%	67	50	+2.638%
2025-01-13	129.8200	129.8200	129.8200	129.8200	+0.185%	5	44	-6.193%
2025-01-10	129.5800	129.5800	129.5800	129.5800	+3.623%	10	41	-6.019%
2024-12-19	125.0500	125.0500	125.0500	125.0500	+11.304%	1	36	-2.615%
2024-12-16	112.3500	112.3500	112.3500	112.3500	-2.202%	1	36	+8.393%
2024-12-13	114.9500	114.9500	114.8500	114.8800	+1.754%	46	37	+6.006%
2024-12-12	112.9000	112.9000	112.9000	112.9000	-0.485%	5	46	+7.865%
2024-12-11	114.5300	114.5300	113.4500	113.4500	-1.434%	12	46	+7.342%
2024-12-09	115.5000	115.5000	115.0000	115.1000	+2.402%	17	43	+5.804%
2024-12-05	109.0000	112.4000	109.0000	112.4000	-0.557%	3	43	+8.345%
2024-12-04	114.4000	114.4000	113.0300	113.0300	-3.128%	15	43	+7.741%
2024-12-03	116.4500	116.6800	116.1500	116.6800	-1.378%	3	40	+4.371%
2024-11-27	118.3100	118.3100	118.3100	118.3100	+0.178%	10	50	+2.933%
2024-11-25	118.4000	118.4000	118.1000	118.1000	-3.038%	2	50	+3.116%
2024-11-22	122.6000	122.6000	121.8000	121.8000	-3.141%	4	50	-0.016%
2024-11-21	125.7500	125.7500	125.7500	125.7500	+6.118%	1	50	-3.157%
2024-11-20	118.5000	118.5000	118.5000	118.5000	+2.731%	10	50	+2.768%
2024-11-18	115.3500	115.3500	115.3500	115.3500	-6.258%	8	40	+5.574%
2024-11-15	123.0500	123.0500	123.0500	123.0500	+7.439%	16	40	-1.032%
2024-11-13	111.0000	114.5300	111.0000	114.5300	+0.819%	32	36	+6.330%
2024-11-12	111.7800	113.6000	111.7800	113.6000	+0.531%	22	31	+7.201%
2024-11-11	115.0300	115.1500	113.0000	113.0000	0.000%	63	20	+7.770%