Dark

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

Inactive

Jul 20, 2026

174.95+6.644%(+10.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	174.8800	174.9500	174.8800	174.9500	+6.644%	8	214	0.000%
2026-07-02	164.5500	164.5500	164.0500	164.0500	-11.668%	6	214	+6.644%
2026-06-26	185.7200	185.7200	185.7200	185.7200	-1.160%	3	214	-5.799%
2026-06-25	187.9000	187.9000	187.9000	187.9000	+5.597%	20	217	-6.892%
2026-06-24	177.9400	177.9400	177.9400	177.9400	+9.166%	10	218	-1.680%
2026-06-17	163.0000	163.0000	163.0000	163.0000	-3.664%	2	208	+7.331%
2026-06-04	169.2000	169.2000	169.2000	169.2000	+8.657%	1	208	+3.398%
2026-05-28	155.7200	155.7200	155.7200	155.7200	+2.495%	1	207	+12.349%
2026-05-26	151.9300	151.9300	151.9300	151.9300	+5.142%	2	208	+15.152%
2026-05-15	144.5000	144.5000	144.5000	144.5000	+12.189%	1	208	+21.073%
2026-05-14	128.8000	128.8000	128.8000	128.8000	-7.231%	1	209	+35.831%
2026-05-13	138.8400	138.8400	138.8400	138.8400	+1.841%	2	209	+26.008%
2026-05-11	136.3300	136.3300	136.3300	136.3300	-3.729%	4	209	+28.328%
2026-05-05	141.6100	141.6100	141.6100	141.6100	+4.471%	1	209	+23.544%
2026-04-17	135.5500	135.5500	135.5500	135.5500	-20.759%	1	209	+29.067%
2026-03-31	171.0600	171.0600	171.0600	171.0600	+1.057%	1	209	+2.274%
2026-03-27	169.2700	169.2700	169.2700	169.2700	+5.366%	5	208	+3.356%
2026-03-26	160.6500	160.6500	160.6500	160.6500	+14.988%	12	205	+8.901%
2026-03-20	138.9800	139.7100	138.9800	139.7100	+1.239%	20	217	+25.224%
2026-03-13	138.0000	138.0000	138.0000	138.0000	-5.213%	12	197	+26.775%
2026-03-12	145.5900	145.5900	145.5900	145.5900	-6.613%	10	185	+20.166%
2026-02-26	155.9000	155.9000	155.9000	155.9000	+1.636%	2	197	+12.219%
2026-02-25	153.3900	153.3900	153.3900	153.3900	-9.956%	4	194	+14.056%
2026-02-23	170.3000	170.3500	170.3000	170.3500	-10.704%	2	194	+2.700%
2026-02-12	190.6500	190.7700	190.6500	190.7700	+4.853%	8	193	-8.293%
2026-02-06	181.9400	181.9400	181.9400	181.9400	+9.306%	1	185	-3.842%
2026-02-04	166.4500	166.4500	166.4500	166.4500	+11.301%	1	185	+5.107%
2026-02-02	149.5500	149.5500	149.5500	149.5500	+4.881%	1	186	+16.984%
2026-01-29	142.5900	142.5900	142.5900	142.5900	+10.049%	10	186	+22.694%
2026-01-26	129.5700	129.5700	129.5700	129.5700	+21.491%	1	176	+35.024%
2026-01-05	106.6500	106.6500	106.6500	106.6500	-7.382%	1	176	+64.041%
2025-12-26	115.1500	115.1500	115.1500	115.1500	+1.534%	4	176	+51.932%
2025-12-23	113.4100	113.4100	113.4100	113.4100	+4.815%	1	172	+54.263%
2025-12-22	108.2000	108.2000	108.2000	108.2000	-4.290%	1	172	+61.691%
2025-12-19	112.5400	113.3500	112.5400	113.0500	+14.192%	14	172	+54.755%
2025-12-12	99.0000	99.0000	99.0000	99.0000	-6.161%	2	174	+76.717%
2025-12-05	105.5000	105.5000	105.5000	105.5000	+6.544%	2	176	+65.829%
2025-12-04	99.0100	99.0200	99.0100	99.0200	-1.473%	30	174	+76.681%
2025-12-03	100.5200	100.5200	100.5000	100.5000	-14.504%	30	203	+74.080%
2025-11-25	117.5500	117.5500	117.5500	117.5500	+3.523%	1	176	+48.830%
2025-11-24	113.5500	113.5500	113.5500	113.5500	-9.160%	10	176	+54.073%
2025-11-21	125.0000	125.0000	125.0000	125.0000	+44.092%	1	166	+39.960%
2025-11-11	86.3500	86.7500	86.2000	86.7500	-3.094%	11	160	+101.671%
2025-11-06	89.5200	89.5200	89.5200	89.5200	+6.698%	1	160	+95.431%
2025-11-04	83.9000	83.9000	83.9000	83.9000	+12.981%	1	159	+108.522%
2025-10-31	74.2600	74.2600	74.2600	74.2600	-6.367%	1	158	+135.591%
2025-10-30	78.6600	79.3100	78.6600	79.3100	+8.081%	2	158	+120.590%
2025-10-29	73.2900	73.3800	73.2900	73.3800	-10.348%	2	158	+138.416%
2025-10-22	80.8000	81.8500	80.8000	81.8500	+31.065%	11	157	+113.745%
2025-10-09	62.4500	62.4500	62.4500	62.4500	-1.808%	2	146	+180.144%
2025-10-08	63.5500	63.6000	63.5500	63.6000	-5.442%	2	145	+175.079%
2025-10-07	67.2600	67.2600	67.2600	67.2600	+7.102%	5	151	+160.110%
2025-10-06	62.3500	63.1500	62.3500	62.8000	-4.921%	29	151	+178.583%
2025-10-02	66.8200	68.2400	66.0500	66.0500	-8.959%	11	160	+164.875%
2025-10-01	72.5500	72.5500	72.5500	72.5500	-5.411%	1	159	+141.144%
2025-09-30	76.7000	76.7000	76.7000	76.7000	-10.866%	1	159	+128.096%
2025-09-25	84.4100	86.0500	83.9500	86.0500	+9.090%	6	158	+103.312%
2025-09-24	78.8800	78.8800	78.8800	78.8800	-0.278%	1	154	+121.793%
2025-09-23	76.5000	79.1000	76.1700	79.1000	+2.754%	5	154	+121.176%
2025-09-22	76.9800	76.9800	76.9800	76.9800	+7.439%	1	154	+127.267%
2025-09-18	71.9000	71.9000	71.6500	71.6500	-9.016%	2	153	+144.173%
2025-09-17	78.7500	78.7500	78.7500	78.7500	+2.606%	3	152	+122.159%
2025-09-16	76.5500	76.7500	76.5500	76.7500	+0.130%	2	152	+127.948%
2025-09-15	77.0800	77.1000	76.6000	76.6500	-0.390%	43	151	+128.245%
2025-09-12	76.8500	76.9500	76.8500	76.9500	-1.029%	6	169	+127.355%
2025-09-11	77.8000	77.8000	77.7500	77.7500	-0.384%	27	171	+125.016%
2025-09-10	78.1000	78.1000	78.0500	78.0500	-2.132%	36	149	+124.151%
2025-09-09	79.8000	79.8000	79.7500	79.7500	-2.327%	2	119	+119.373%
2025-08-22	81.8500	81.8500	81.5500	81.6500	-0.366%	7	120	+114.268%
2025-08-19	81.9500	81.9500	81.9500	81.9500	+0.367%	1	117	+113.484%
2025-08-12	82.6500	82.6500	81.6500	81.6500	-8.166%	2	116	+114.268%
2025-08-08	88.9100	88.9100	88.9100	88.9100	+3.384%	10	116	+96.772%
2025-08-07	86.1000	86.6400	84.2500	86.0000	+0.644%	21	121	+103.430%
2025-08-01	85.4500	85.4500	85.4500	85.4500	+21.000%	36	114	+104.740%
2025-07-29	70.6200	70.6200	70.6200	70.6200	+0.886%	1	78	+147.734%
2025-07-25	70.0000	70.0000	70.0000	70.0000	+7.230%	1	79	+149.929%
2025-07-18	60.7500	65.2800	60.7500	65.2800	-5.116%	13	79	+167.999%
2025-07-15	68.8000	68.8000	68.8000	68.8000	-1.938%	1	79	+154.288%
2025-07-14	70.1600	70.1600	70.1600	70.1600	-2.799%	10	80	+149.359%
2025-07-11	72.7300	72.8000	72.1800	72.1800	-13.743%	25	80	+142.380%
2025-07-01	84.0900	84.0900	82.1200	83.6800	+1.825%	3	95	+109.070%
2025-06-30	81.8000	82.1800	81.8000	82.1800	-0.388%	13	94	+112.886%
2025-06-27	79.4400	82.7300	79.4400	82.5000	+7.282%	64	86	+112.061%
2025-06-26	78.7800	78.7800	76.9000	76.9000	-6.561%	2	66	+127.503%
2025-06-25	79.7400	82.3000	79.7000	82.3000	-2.245%	4	68	+112.576%
2025-06-24	89.0000	89.0000	83.6000	84.1900	-30.582%	8	69	+107.804%
2025-06-12	121.0500	121.2800	121.0500	121.2800	-2.743%	6	71	+44.253%
2025-05-30	124.7000	124.7000	124.7000	124.7000	+2.634%	2	71	+40.297%
2025-05-29	121.5000	121.5000	121.5000	121.5000	+3.229%	1	70	+43.992%
2025-05-21	117.7000	117.7000	117.7000	117.7000	-22.789%	1	69	+48.641%
2025-04-24	152.4400	152.4400	152.4400	152.4400	-7.517%	3	68	+14.766%
2025-03-17	164.8300	164.8300	164.8300	164.8300	+0.182%	2	71	+6.140%
2025-03-13	164.5300	164.5300	164.5300	164.5300	-4.703%	2	69	+6.333%
2025-03-10	162.3000	172.6500	162.3000	172.6500	+25.838%	6	69	+1.332%
2025-02-24	137.2000	137.2000	137.2000	137.2000	+14.001%	3	66	+27.515%
2025-02-18	120.3500	120.3500	120.3500	120.3500	+1.992%	8	66	+45.368%
2025-02-14	118.0000	118.0000	118.0000	118.0000	+3.192%	10	53	+48.263%
2025-02-13	114.3500	114.3500	114.3500	114.3500	-8.950%	10	59	+52.995%
2025-02-03	125.5900	125.5900	125.5900	125.5900	+5.008%	8	59	+39.302%
2025-01-31	119.7000	119.7000	119.6000	119.6000	-5.827%	12	59	+46.279%
2025-01-27	125.0000	127.0000	121.8000	127.0000	+10.042%	10	53	+37.756%
2025-01-24	116.7000	117.0000	115.2100	115.4100	-2.278%	82	44	+51.590%
2025-01-23	118.1000	118.1000	118.1000	118.1000	-14.717%	8	45	+48.137%
2024-12-31	138.4800	138.4800	138.4800	138.4800	+6.319%	3	45	+26.336%
2024-12-24	130.2500	130.2500	130.2500	130.2500	-1.154%	1	45	+34.319%
2024-12-19	131.7700	131.7700	131.7700	131.7700	+7.043%	1	45	+32.769%
2024-12-18	124.5000	124.5000	123.1000	123.1000	+3.751%	4	44	+42.120%
2024-12-17	118.6500	118.6500	118.6500	118.6500	-0.042%	11	44	+47.450%
2024-12-16	118.7000	118.7000	118.7000	118.7000	-1.494%	7	40	+47.388%
2024-12-11	120.5000	120.5000	120.5000	120.5000	-3.057%	1	40	+45.187%
2024-12-10	124.3000	124.3000	124.3000	124.3000	+5.778%	2	35	+40.748%
2024-12-09	117.5100	117.5100	117.5100	117.5100	+2.129%	3	35	+48.881%
2024-12-06	114.0000	115.0600	114.0000	115.0600	-4.276%	8	32	+52.051%
2024-12-05	114.8500	120.2000	114.8500	120.2000	-2.435%	12	30	+45.549%
2024-12-02	123.2000	123.2000	123.2000	123.2000	-1.052%	1	35	+42.005%
2024-11-20	124.5100	124.5100	124.5100	124.5100	+1.957%	1	35	+40.511%
2024-11-19	121.8500	122.1200	121.8500	122.1200	+0.222%	2	34	+43.261%
2024-11-13	117.9200	121.8500	117.9200	121.8500	+5.070%	11	32	+43.578%
2024-11-11	122.0000	122.0000	115.9700	115.9700	0.000%	87	29	+50.858%