Dark

COIN20270115P340
COIN Jan 15 2027 340.00 Put (COIN270115P00340000)
option OPRA

Inactive

Aug 21, 2026

157.40-12.361%(-22.20)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	155.4000	157.4000	155.3000	157.4000	-12.361%	51	201	0.000%
2026-07-16	179.6000	179.6000	179.6000	179.6000	-0.526%	1	203	-12.361%
2026-07-14	180.3000	180.5500	180.3000	180.5500	+4.033%	2	203	-12.822%
2026-07-02	173.9500	173.9500	173.5000	173.5500	-8.864%	6	209	-9.306%
2026-06-24	190.4300	190.4300	190.4300	190.4300	+2.069%	1	233	-17.345%
2026-06-05	186.8200	186.8200	186.5700	186.5700	+32.648%	4	232	-15.635%
2026-05-14	140.6500	140.6500	140.6500	140.6500	-3.882%	3	236	+11.909%
2026-05-11	146.3300	146.3300	146.3300	146.3300	-19.088%	4	239	+7.565%
2026-03-30	180.8500	180.8500	180.8500	180.8500	-0.506%	4	240	-12.967%
2026-03-27	181.7700	181.7700	181.7700	181.7700	+22.404%	4	240	-13.407%
2026-03-16	148.5000	148.5000	148.5000	148.5000	-1.362%	4	240	+5.993%
2026-03-13	150.5400	150.5500	150.5400	150.5500	-2.620%	4	240	+4.550%
2026-03-09	154.6000	154.6000	154.6000	154.6000	+0.782%	1	240	+1.811%
2026-03-06	153.4500	153.4500	153.4000	153.4000	-11.175%	2	241	+2.608%
2026-02-27	172.2000	172.7000	172.2000	172.7000	-13.607%	2	241	-8.859%
2026-02-12	199.9000	199.9000	199.9000	199.9000	+13.386%	3	241	-21.261%
2026-02-04	172.4300	176.3000	172.4300	176.3000	+7.271%	6	241	-10.720%
2026-02-03	164.3500	164.3500	164.3500	164.3500	+3.300%	3	244	-4.229%
2026-02-02	159.1000	159.1000	159.1000	159.1000	+3.790%	6	241	-1.069%
2026-01-30	151.0000	153.2900	151.0000	153.2900	+9.807%	5	241	+2.681%
2026-01-28	139.6000	139.6000	139.6000	139.6000	-1.482%	1	245	+12.751%
2026-01-27	141.7000	141.7000	141.7000	141.7000	+3.205%	1	245	+11.080%
2026-01-26	138.5500	138.5500	137.3000	137.3000	+14.369%	2	245	+14.639%
2026-01-16	120.3100	120.3100	120.0500	120.0500	+4.847%	6	243	+31.112%
2026-01-05	114.5000	114.5000	114.5000	114.5000	-7.016%	1	243	+37.467%
2025-12-29	123.1400	123.1400	123.1400	123.1400	+1.150%	3	243	+27.822%
2025-12-23	121.7400	121.7400	121.7400	121.7400	+5.448%	1	242	+29.292%
2025-12-22	115.5500	115.5500	115.4500	115.4500	-4.310%	2	242	+36.336%
2025-12-19	120.8000	120.9500	120.6500	120.6500	-0.265%	11	242	+30.460%
2025-12-17	120.9600	120.9700	120.9600	120.9700	+9.070%	40	245	+30.115%
2025-12-05	110.9500	110.9500	110.9000	110.9100	+4.820%	10	285	+41.917%
2025-12-04	105.8000	105.8100	105.8000	105.8100	-14.365%	30	275	+48.757%
2025-11-24	123.5600	123.5600	123.5600	123.5600	-3.956%	5	245	+27.388%
2025-11-20	128.6500	128.6500	128.6500	128.6500	+8.328%	1	250	+22.347%
2025-11-17	112.0000	118.7600	112.0000	118.7600	+17.759%	3	250	+32.536%
2025-11-13	100.8600	100.8600	100.8500	100.8500	+5.879%	3	250	+56.073%
2025-11-12	95.6000	95.6000	95.2500	95.2500	-4.387%	2	250	+65.249%
2025-11-07	99.5400	99.6200	99.5400	99.6200	+0.403%	2	249	+58.000%
2025-11-06	100.2000	100.2000	99.2200	99.2200	+3.722%	2	249	+58.637%
2025-11-04	93.5900	95.6600	93.5900	95.6600	+15.253%	2	249	+64.541%
2025-11-03	83.0000	83.0000	83.0000	83.0000	+6.643%	2	248	+89.639%
2025-10-31	77.8300	77.8300	77.8300	77.8300	-4.032%	2	248	+102.236%
2025-10-29	81.1000	81.1000	81.1000	81.1000	+0.595%	3	248	+94.081%
2025-10-24	82.0000	82.0000	80.6200	80.6200	-7.894%	5	248	+95.237%
2025-10-17	88.9500	89.0500	87.5300	87.5300	+6.226%	7	246	+79.824%
2025-10-15	82.4000	82.4000	82.4000	82.4000	+2.859%	100	245	+91.019%
2025-10-14	85.0000	85.0000	80.1100	80.1100	+6.219%	4	202	+96.480%
2025-10-10	67.2500	75.4200	67.2500	75.4200	+11.157%	41	202	+108.698%
2025-10-09	68.0500	68.0500	67.8500	67.8500	-2.233%	2	182	+131.982%
2025-10-08	69.4000	69.9000	69.2000	69.4000	+1.255%	4	181	+126.801%
2025-10-06	67.3500	68.5400	67.0300	68.5400	-2.197%	61	182	+129.647%
2025-10-03	70.0700	70.0800	70.0700	70.0800	-0.185%	2	179	+124.600%
2025-10-02	73.1600	73.3800	69.8300	70.2100	-10.708%	18	178	+124.185%
2025-10-01	79.0900	79.0900	78.6300	78.6300	-2.686%	3	172	+100.178%
2025-09-30	80.6700	80.9000	80.4000	80.8000	-1.523%	73	171	+94.802%
2025-09-29	82.8100	82.8100	81.9000	82.0500	-6.814%	8	139	+91.834%
2025-09-25	88.0500	88.0500	88.0500	88.0500	+5.009%	1	134	+78.762%
2025-09-24	84.1000	84.1500	83.8500	83.8500	+2.632%	6	133	+87.716%
2025-09-22	81.9500	82.1000	81.7000	81.7000	+5.624%	5	130	+92.656%
2025-09-18	77.4500	77.4500	77.3500	77.3500	-5.440%	6	130	+103.491%
2025-09-10	81.8000	81.8000	81.8000	81.8000	-4.718%	10	127	+92.421%
2025-09-09	88.1500	88.1500	85.7500	85.8500	-2.983%	5	127	+83.343%
2025-08-22	88.4900	88.4900	88.4900	88.4900	-4.778%	1	125	+77.873%
2025-08-19	92.9300	92.9300	92.9300	92.9300	+3.198%	1	125	+69.375%
2025-08-18	90.0500	90.0500	90.0500	90.0500	+6.669%	1	124	+74.792%
2025-08-13	81.8200	84.4200	81.8200	84.4200	-4.068%	8	123	+86.449%
2025-08-12	88.0000	88.0000	88.0000	88.0000	+1.675%	1	123	+78.864%
2025-08-11	87.7200	87.7200	86.5500	86.5500	-6.564%	13	124	+81.860%
2025-08-08	92.6300	92.6300	92.6300	92.6300	+0.685%	6	111	+69.923%
2025-08-01	89.9200	92.3600	89.9200	92.0000	+25.170%	37	117	+71.087%
2025-07-30	73.5000	73.5000	73.5000	73.5000	-3.467%	1	100	+114.150%
2025-07-29	76.1800	76.1900	76.1400	76.1400	+6.639%	50	100	+106.724%
2025-07-24	73.0000	73.0000	71.4000	71.4000	-4.354%	3	82	+120.448%
2025-07-23	74.6500	74.6500	74.6500	74.6500	+6.948%	1	82	+110.851%
2025-07-22	69.3000	69.8000	69.3000	69.8000	+2.950%	2	81	+125.501%
2025-07-21	67.8000	67.8000	67.8000	67.8000	+0.444%	1	79	+132.153%
2025-07-18	66.6400	67.5000	66.6400	67.5000	-6.315%	2	79	+133.185%
2025-07-16	72.0500	72.0500	72.0500	72.0500	-5.817%	1	79	+118.459%
2025-07-15	72.7100	76.5000	72.7100	76.5000	+2.341%	2	79	+105.752%
2025-07-14	75.3500	75.3500	74.7500	74.7500	-3.982%	2	78	+110.569%
2025-07-11	77.8500	77.8500	77.8500	77.8500	+4.231%	1	77	+102.184%
2025-07-10	78.0500	78.0500	74.6900	74.6900	-9.849%	8	76	+110.738%
2025-07-09	82.8500	82.8500	82.8500	82.8500	-3.551%	1	75	+89.982%
2025-07-07	85.9000	85.9000	85.9000	85.9000	-2.075%	2	74	+83.236%
2025-07-02	90.2000	90.2000	87.7200	87.7200	+1.176%	2	74	+79.435%
2025-06-27	85.8000	86.9000	85.8000	86.7000	-1.701%	4	73	+81.546%
2025-06-25	87.7200	88.2000	87.7200	88.2000	-1.562%	2	69	+78.458%
2025-06-24	92.0100	92.0100	89.6000	89.6000	-13.854%	5	69	+75.670%
2025-06-20	104.0100	104.0100	104.0100	104.0100	-6.726%	6	71	+51.332%
2025-06-18	111.5100	111.5100	111.5100	111.5100	-9.694%	1	67	+41.153%
2025-06-16	123.4800	123.4800	123.4800	123.4800	-3.929%	1	67	+27.470%
2025-06-12	128.6000	128.6000	128.5300	128.5300	+4.581%	6	66	+22.462%
2025-06-05	122.9000	122.9000	122.9000	122.9000	-0.203%	1	66	+28.072%
2025-05-13	123.1500	123.1500	123.1500	123.1500	-23.266%	3	67	+27.812%
2025-04-24	160.4900	160.4900	160.4900	160.4900	-2.598%	3	70	-1.925%
2025-04-23	164.7700	164.7700	164.7700	164.7700	-17.317%	1	67	-4.473%
2025-04-04	199.2800	199.2800	199.2800	199.2800	+7.894%	10	68	-21.016%
2025-03-31	184.7000	184.7000	184.7000	184.7000	+7.873%	1	63	-14.781%
2025-03-17	171.2000	171.2200	171.2000	171.2200	-1.217%	2	62	-8.071%
2025-03-14	173.3300	173.3300	173.3300	173.3300	+0.075%	2	63	-9.191%
2025-03-13	173.2000	173.2000	173.2000	173.2000	-3.885%	2	61	-9.122%
2025-03-10	180.2000	180.2000	180.2000	180.2000	+33.009%	4	61	-12.653%
2025-02-21	135.2000	135.4800	135.2000	135.4800	+8.819%	4	61	+16.180%
2025-01-23	124.5000	124.5000	124.5000	124.5000	-2.506%	13	62	+26.426%
2025-01-17	127.7000	127.7000	127.7000	127.7000	-12.456%	26	56	+23.258%
2024-12-31	145.8700	145.8700	145.8700	145.8700	+0.220%	3	59	+7.904%
2024-12-30	145.5500	145.5500	145.5500	145.5500	+13.800%	1	59	+8.142%
2024-12-18	128.4000	128.4100	127.9000	127.9000	+1.548%	6	58	+23.065%
2024-12-17	125.9500	125.9500	125.9500	125.9500	0.000%	1	58	+24.970%
2024-12-16	125.9500	125.9500	125.9500	125.9500	-0.592%	10	67	+24.970%
2024-12-12	126.7000	126.7000	126.7000	126.7000	-0.682%	10	67	+24.230%
2024-12-11	127.5700	127.5700	127.5700	127.5700	-2.878%	11	57	+23.383%
2024-12-10	128.3200	131.3500	127.9200	131.3500	+1.980%	26	68	+19.833%
2024-12-09	128.4500	128.8000	128.0000	128.8000	+6.166%	34	68	+22.205%
2024-12-06	124.8000	124.8000	121.3200	121.3200	-3.176%	34	54	+29.740%
2024-12-05	120.3700	126.0800	120.3700	125.3000	+2.244%	113	65	+25.619%
2024-11-11	127.2500	127.2500	122.5500	122.5500	0.000%	55	25	+28.437%