Dark

COIN20270115P330
COIN Jan 15 2027 330.00 Put (COIN270115P00330000)
option OPRA

Inactive

Aug 7, 2026

178.32+1.926%(+3.37)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	178.3200	178.3200	178.3200	178.3200	+1.926%	10	204	0.000%
2026-07-20	174.8800	174.9500	174.8800	174.9500	+6.644%	8	214	+1.926%
2026-07-02	164.5500	164.5500	164.0500	164.0500	-11.668%	6	214	+8.699%
2026-06-26	185.7200	185.7200	185.7200	185.7200	-1.160%	3	214	-3.984%
2026-06-25	187.9000	187.9000	187.9000	187.9000	+5.597%	20	217	-5.098%
2026-06-24	177.9400	177.9400	177.9400	177.9400	+9.166%	10	218	+0.214%
2026-06-17	163.0000	163.0000	163.0000	163.0000	-3.664%	2	208	+9.399%
2026-06-04	169.2000	169.2000	169.2000	169.2000	+8.657%	1	208	+5.390%
2026-05-28	155.7200	155.7200	155.7200	155.7200	+2.495%	1	207	+14.513%
2026-05-26	151.9300	151.9300	151.9300	151.9300	+5.142%	2	208	+17.370%
2026-05-15	144.5000	144.5000	144.5000	144.5000	+12.189%	1	208	+23.405%
2026-05-14	128.8000	128.8000	128.8000	128.8000	-7.231%	1	209	+38.447%
2026-05-13	138.8400	138.8400	138.8400	138.8400	+1.841%	2	209	+28.436%
2026-05-11	136.3300	136.3300	136.3300	136.3300	-3.729%	4	209	+30.800%
2026-05-05	141.6100	141.6100	141.6100	141.6100	+4.471%	1	209	+25.923%
2026-04-17	135.5500	135.5500	135.5500	135.5500	-20.759%	1	209	+31.553%
2026-03-31	171.0600	171.0600	171.0600	171.0600	+1.057%	1	209	+4.244%
2026-03-27	169.2700	169.2700	169.2700	169.2700	+5.366%	5	208	+5.346%
2026-03-26	160.6500	160.6500	160.6500	160.6500	+14.988%	12	205	+10.999%
2026-03-20	138.9800	139.7100	138.9800	139.7100	+1.239%	20	217	+27.636%
2026-03-13	138.0000	138.0000	138.0000	138.0000	-5.213%	12	197	+29.217%
2026-03-12	145.5900	145.5900	145.5900	145.5900	-6.613%	10	185	+22.481%
2026-02-26	155.9000	155.9000	155.9000	155.9000	+1.636%	2	197	+14.381%
2026-02-25	153.3900	153.3900	153.3900	153.3900	-9.956%	4	194	+16.253%
2026-02-23	170.3000	170.3500	170.3000	170.3500	-10.704%	2	194	+4.679%
2026-02-12	190.6500	190.7700	190.6500	190.7700	+4.853%	8	193	-6.526%
2026-02-06	181.9400	181.9400	181.9400	181.9400	+9.306%	1	185	-1.990%
2026-02-04	166.4500	166.4500	166.4500	166.4500	+11.301%	1	185	+7.131%
2026-02-02	149.5500	149.5500	149.5500	149.5500	+4.881%	1	186	+19.238%
2026-01-29	142.5900	142.5900	142.5900	142.5900	+10.049%	10	186	+25.058%
2026-01-26	129.5700	129.5700	129.5700	129.5700	+21.491%	1	176	+37.624%
2026-01-05	106.6500	106.6500	106.6500	106.6500	-7.382%	1	176	+67.201%
2025-12-26	115.1500	115.1500	115.1500	115.1500	+1.534%	4	176	+54.859%
2025-12-23	113.4100	113.4100	113.4100	113.4100	+4.815%	1	172	+57.235%
2025-12-22	108.2000	108.2000	108.2000	108.2000	-4.290%	1	172	+64.806%
2025-12-19	112.5400	113.3500	112.5400	113.0500	+14.192%	14	172	+57.736%
2025-12-12	99.0000	99.0000	99.0000	99.0000	-6.161%	2	174	+80.121%
2025-12-05	105.5000	105.5000	105.5000	105.5000	+6.544%	2	176	+69.024%
2025-12-04	99.0100	99.0200	99.0100	99.0200	-1.473%	30	174	+80.085%
2025-12-03	100.5200	100.5200	100.5000	100.5000	-14.504%	30	203	+77.433%
2025-11-25	117.5500	117.5500	117.5500	117.5500	+3.523%	1	176	+51.697%
2025-11-24	113.5500	113.5500	113.5500	113.5500	-9.160%	10	176	+57.041%
2025-11-21	125.0000	125.0000	125.0000	125.0000	+44.092%	1	166	+42.656%
2025-11-11	86.3500	86.7500	86.2000	86.7500	-3.094%	11	160	+105.556%
2025-11-06	89.5200	89.5200	89.5200	89.5200	+6.698%	1	160	+99.196%
2025-11-04	83.9000	83.9000	83.9000	83.9000	+12.981%	1	159	+112.539%
2025-10-31	74.2600	74.2600	74.2600	74.2600	-6.367%	1	158	+140.129%
2025-10-30	78.6600	79.3100	78.6600	79.3100	+8.081%	2	158	+124.839%
2025-10-29	73.2900	73.3800	73.2900	73.3800	-10.348%	2	158	+143.009%
2025-10-22	80.8000	81.8500	80.8000	81.8500	+31.065%	11	157	+117.862%
2025-10-09	62.4500	62.4500	62.4500	62.4500	-1.808%	2	146	+185.540%
2025-10-08	63.5500	63.6000	63.5500	63.6000	-5.442%	2	145	+180.377%
2025-10-07	67.2600	67.2600	67.2600	67.2600	+7.102%	5	151	+165.120%
2025-10-06	62.3500	63.1500	62.3500	62.8000	-4.921%	29	151	+183.949%
2025-10-02	66.8200	68.2400	66.0500	66.0500	-8.959%	11	160	+169.977%
2025-10-01	72.5500	72.5500	72.5500	72.5500	-5.411%	1	159	+145.789%
2025-09-30	76.7000	76.7000	76.7000	76.7000	-10.866%	1	159	+132.490%
2025-09-25	84.4100	86.0500	83.9500	86.0500	+9.090%	6	158	+107.228%
2025-09-24	78.8800	78.8800	78.8800	78.8800	-0.278%	1	154	+126.065%
2025-09-23	76.5000	79.1000	76.1700	79.1000	+2.754%	5	154	+125.436%
2025-09-22	76.9800	76.9800	76.9800	76.9800	+7.439%	1	154	+131.645%
2025-09-18	71.9000	71.9000	71.6500	71.6500	-9.016%	2	153	+148.876%
2025-09-17	78.7500	78.7500	78.7500	78.7500	+2.606%	3	152	+126.438%
2025-09-16	76.5500	76.7500	76.5500	76.7500	+0.130%	2	152	+132.339%
2025-09-15	77.0800	77.1000	76.6000	76.6500	-0.390%	43	151	+132.642%
2025-09-12	76.8500	76.9500	76.8500	76.9500	-1.029%	6	169	+131.735%
2025-09-11	77.8000	77.8000	77.7500	77.7500	-0.384%	27	171	+129.350%
2025-09-10	78.1000	78.1000	78.0500	78.0500	-2.132%	36	149	+128.469%
2025-09-09	79.8000	79.8000	79.7500	79.7500	-2.327%	2	119	+123.599%
2025-08-22	81.8500	81.8500	81.5500	81.6500	-0.366%	7	120	+118.396%
2025-08-19	81.9500	81.9500	81.9500	81.9500	+0.367%	1	117	+117.596%
2025-08-12	82.6500	82.6500	81.6500	81.6500	-8.166%	2	116	+118.396%
2025-08-08	88.9100	88.9100	88.9100	88.9100	+3.384%	10	116	+100.562%
2025-08-07	86.1000	86.6400	84.2500	86.0000	+0.644%	21	121	+107.349%
2025-08-01	85.4500	85.4500	85.4500	85.4500	+21.000%	36	114	+108.683%
2025-07-29	70.6200	70.6200	70.6200	70.6200	+0.886%	1	78	+152.506%
2025-07-25	70.0000	70.0000	70.0000	70.0000	+7.230%	1	79	+154.743%
2025-07-18	60.7500	65.2800	60.7500	65.2800	-5.116%	13	79	+173.162%
2025-07-15	68.8000	68.8000	68.8000	68.8000	-1.938%	1	79	+159.186%
2025-07-14	70.1600	70.1600	70.1600	70.1600	-2.799%	10	80	+154.162%
2025-07-11	72.7300	72.8000	72.1800	72.1800	-13.743%	25	80	+147.049%
2025-07-01	84.0900	84.0900	82.1200	83.6800	+1.825%	3	95	+113.098%
2025-06-30	81.8000	82.1800	81.8000	82.1800	-0.388%	13	94	+116.987%
2025-06-27	79.4400	82.7300	79.4400	82.5000	+7.282%	64	86	+116.145%
2025-06-26	78.7800	78.7800	76.9000	76.9000	-6.561%	2	66	+131.886%
2025-06-25	79.7400	82.3000	79.7000	82.3000	-2.245%	4	68	+116.671%
2025-06-24	89.0000	89.0000	83.6000	84.1900	-30.582%	8	69	+111.807%
2025-06-12	121.0500	121.2800	121.0500	121.2800	-2.743%	6	71	+47.032%
2025-05-30	124.7000	124.7000	124.7000	124.7000	+2.634%	2	71	+42.999%
2025-05-29	121.5000	121.5000	121.5000	121.5000	+3.229%	1	70	+46.765%
2025-05-21	117.7000	117.7000	117.7000	117.7000	-22.789%	1	69	+51.504%
2025-04-24	152.4400	152.4400	152.4400	152.4400	-7.517%	3	68	+16.977%
2025-03-17	164.8300	164.8300	164.8300	164.8300	+0.182%	2	71	+8.184%
2025-03-13	164.5300	164.5300	164.5300	164.5300	-4.703%	2	69	+8.381%
2025-03-10	162.3000	172.6500	162.3000	172.6500	+25.838%	6	69	+3.284%
2025-02-24	137.2000	137.2000	137.2000	137.2000	+14.001%	3	66	+29.971%
2025-02-18	120.3500	120.3500	120.3500	120.3500	+1.992%	8	66	+48.168%
2025-02-14	118.0000	118.0000	118.0000	118.0000	+3.192%	10	53	+51.119%
2025-02-13	114.3500	114.3500	114.3500	114.3500	-8.950%	10	59	+55.942%
2025-02-03	125.5900	125.5900	125.5900	125.5900	+5.008%	8	59	+41.986%
2025-01-31	119.7000	119.7000	119.6000	119.6000	-5.827%	12	59	+49.097%
2025-01-27	125.0000	127.0000	121.8000	127.0000	+10.042%	10	53	+40.409%
2025-01-24	116.7000	117.0000	115.2100	115.4100	-2.278%	82	44	+54.510%
2025-01-23	118.1000	118.1000	118.1000	118.1000	-14.717%	8	45	+50.991%
2024-12-31	138.4800	138.4800	138.4800	138.4800	+6.319%	3	45	+28.769%
2024-12-24	130.2500	130.2500	130.2500	130.2500	-1.154%	1	45	+36.906%
2024-12-19	131.7700	131.7700	131.7700	131.7700	+7.043%	1	45	+35.327%
2024-12-18	124.5000	124.5000	123.1000	123.1000	+3.751%	4	44	+44.858%
2024-12-17	118.6500	118.6500	118.6500	118.6500	-0.042%	11	44	+50.291%
2024-12-16	118.7000	118.7000	118.7000	118.7000	-1.494%	7	40	+50.227%
2024-12-11	120.5000	120.5000	120.5000	120.5000	-3.057%	1	40	+47.983%
2024-12-10	124.3000	124.3000	124.3000	124.3000	+5.778%	2	35	+43.459%
2024-12-09	117.5100	117.5100	117.5100	117.5100	+2.129%	3	35	+51.749%
2024-12-06	114.0000	115.0600	114.0000	115.0600	-4.276%	8	32	+54.980%
2024-12-05	114.8500	120.2000	114.8500	120.2000	-2.435%	12	30	+48.353%
2024-12-02	123.2000	123.2000	123.2000	123.2000	-1.052%	1	35	+44.740%
2024-11-20	124.5100	124.5100	124.5100	124.5100	+1.957%	1	35	+43.217%
2024-11-19	121.8500	122.1200	121.8500	122.1200	+0.222%	2	34	+46.020%
2024-11-13	117.9200	121.8500	117.9200	121.8500	+5.070%	11	32	+46.344%
2024-11-11	122.0000	122.0000	115.9700	115.9700	0.000%	87	29	+53.764%