Dark

COIN20270115P350
COIN Jan 15 2027 350.00 Put (COIN270115P00350000)
option OPRA

EOD

Jul 28, 2026

184.80-4.683%(-9.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	184.8000	184.8000	184.8000	184.8000	-4.683%	1	184	0.000%
2026-07-17	193.8800	193.8800	193.8800	193.8800	+5.916%	1	184	-4.683%
2026-07-02	183.4500	183.4500	183.0500	183.0500	-8.817%	7	185	+0.956%
2026-06-24	200.7500	200.7500	200.7500	200.7500	+10.612%	5	234	-7.945%
2026-06-15	181.4900	181.4900	181.4900	181.4900	-6.660%	5	236	+1.824%
2026-06-10	194.4400	194.4400	194.4400	194.4400	+2.699%	1	236	-4.958%
2026-06-04	189.3300	189.3300	189.3300	189.3300	+10.596%	1	237	-2.393%
2026-06-01	171.1900	171.1900	171.1900	171.1900	+2.842%	1	236	+7.950%
2026-05-22	166.4600	166.4600	166.4600	166.4600	+6.453%	1	238	+11.018%
2026-05-15	156.3700	156.3700	156.3700	156.3700	+6.985%	14	238	+18.181%
2026-05-14	146.1600	146.1600	146.1600	146.1600	-8.827%	1	231	+26.437%
2026-05-06	160.3100	160.3100	160.3100	160.3100	-8.462%	1	231	+15.277%
2026-04-30	175.1300	175.1300	175.1300	175.1300	+12.292%	2	232	+5.522%
2026-04-20	155.2900	155.9600	155.2900	155.9600	+2.115%	5	232	+18.492%
2026-04-17	152.7300	152.7300	152.7300	152.7300	-7.716%	1	235	+20.998%
2026-04-15	165.5000	165.5000	165.5000	165.5000	-1.599%	1	236	+11.662%
2026-04-14	168.5700	168.5700	168.1900	168.1900	-7.021%	4	236	+9.876%
2026-04-13	180.8900	180.8900	180.8900	180.8900	-3.833%	1	232	+2.162%
2026-04-02	188.1000	188.1000	188.1000	188.1000	+12.892%	2	233	-1.754%
2026-03-25	167.8100	167.9600	166.6200	166.6200	-5.464%	4	233	+10.911%
2026-03-24	175.9500	176.2500	175.9500	176.2500	+14.174%	2	229	+4.851%
2026-03-16	154.3700	154.3700	154.3700	154.3700	-5.015%	1	229	+19.712%
2026-03-12	162.5200	162.5200	162.5200	162.5200	-15.923%	1	228	+13.709%
2026-02-13	193.5000	193.5000	193.2000	193.3000	-7.974%	107	149	-4.397%
2026-02-12	210.0500	210.0500	210.0500	210.0500	+12.779%	1	149	-12.021%
2026-02-10	186.2500	186.2500	186.2500	186.2500	-8.405%	1	150	-0.779%
2026-02-05	198.4700	203.3400	198.4700	203.3400	+8.344%	10	150	-9.118%
2026-02-04	182.2700	187.6800	182.2700	187.6800	+5.090%	6	160	-1.535%
2026-02-03	173.0000	178.5900	173.0000	178.5900	+7.786%	11	165	+3.477%
2026-02-02	165.5700	165.6900	165.5700	165.6900	+10.482%	40	164	+11.534%
2026-01-28	149.9700	149.9700	149.9700	149.9700	+4.742%	1	192	+23.225%
2026-01-23	143.1800	143.1800	143.1800	143.1800	+3.491%	2	192	+29.068%
2026-01-22	138.3500	138.3500	138.3500	138.3500	+6.571%	1	191	+33.574%
2026-01-15	129.8600	129.8600	129.8200	129.8200	+8.346%	2	191	+42.351%
2026-01-13	119.8200	119.8200	119.8200	119.8200	-2.680%	1	190	+54.231%
2026-01-06	123.1200	123.1200	123.1200	123.1200	-9.643%	8	189	+50.097%
2025-12-31	136.2500	136.2600	136.2500	136.2600	+2.382%	3	183	+35.623%
2025-12-30	132.2000	133.0900	132.2000	133.0900	-0.015%	11	183	+38.853%
2025-12-29	133.1100	133.1100	133.1100	133.1100	+3.507%	3	183	+38.833%
2025-12-23	128.2000	128.6000	128.2000	128.6000	-0.078%	5	186	+43.701%
2025-12-17	128.6900	128.7000	128.6900	128.7000	+3.390%	40	188	+43.590%
2025-12-16	124.4800	124.4800	124.4800	124.4800	+2.033%	4	188	+48.458%
2025-12-15	122.0000	122.0000	122.0000	122.0000	+7.631%	2	188	+51.475%
2025-12-04	113.3500	113.3500	113.3500	113.3500	-6.608%	1	188	+63.035%
2025-11-26	121.3700	121.3700	121.3700	121.3700	-11.149%	1	188	+52.262%
2025-11-20	136.6000	136.6000	136.6000	136.6000	+3.469%	1	188	+35.286%
2025-11-19	132.0200	132.0200	132.0200	132.0200	+8.873%	5	188	+39.979%
2025-11-18	121.2600	121.2600	121.2600	121.2600	+7.902%	2	188	+52.400%
2025-11-14	112.3800	112.3800	112.3800	112.3800	-0.610%	1	188	+64.442%
2025-11-13	113.0700	113.0700	113.0700	113.0700	+11.016%	2	187	+63.439%
2025-11-12	102.3000	102.3000	101.8500	101.8500	-7.920%	2	188	+81.443%
2025-11-07	110.0100	110.6100	110.0100	110.6100	+5.898%	2	188	+67.074%
2025-11-06	104.4400	104.4500	104.4400	104.4500	+4.659%	4	187	+76.927%
2025-11-04	99.8000	99.8000	99.8000	99.8000	+21.072%	5	191	+85.170%
2025-10-31	82.4300	82.4300	82.4300	82.4300	-2.829%	1	191	+124.190%
2025-10-29	85.0500	85.0500	84.8300	84.8300	-0.200%	3	190	+117.847%
2025-10-24	87.6000	87.6000	85.0000	85.0000	-3.497%	10	189	+117.412%
2025-10-21	88.0800	88.0800	88.0800	88.0800	+2.490%	1	186	+109.809%
2025-10-20	85.9400	85.9400	85.9400	85.9400	-8.233%	1	186	+115.034%
2025-10-17	93.6500	93.6500	93.6500	93.6500	+9.175%	1	185	+97.330%
2025-10-14	85.7800	85.7800	85.7800	85.7800	+2.302%	1	186	+115.435%
2025-10-13	82.4700	85.3000	82.4700	83.8500	+17.142%	3	185	+120.394%
2025-10-09	71.5600	71.5800	71.5600	71.5800	-3.323%	3	184	+158.173%
2025-10-08	74.0400	74.0400	74.0400	74.0400	-1.280%	1	185	+149.595%
2025-10-07	75.0000	75.0000	75.0000	75.0000	+1.488%	1	186	+146.400%
2025-10-06	71.0000	73.9000	71.0000	73.9000	-0.672%	71	186	+150.068%
2025-10-03	75.8700	78.8500	74.4000	74.4000	-1.405%	10	149	+148.387%
2025-10-02	79.3400	79.3400	75.0800	75.4600	-8.766%	11	150	+144.898%
2025-10-01	82.7100	82.7100	82.7100	82.7100	-6.331%	4	146	+123.431%
2025-09-23	88.3500	88.3500	88.3000	88.3000	-0.226%	2	145	+109.287%
2025-09-22	88.5500	88.5500	88.5000	88.5000	+6.141%	2	144	+108.814%
2025-09-18	83.3800	83.3800	83.3800	83.3800	-7.356%	1	144	+121.636%
2025-09-11	87.6800	90.0000	87.6800	90.0000	-1.586%	3	144	+105.333%
2025-09-09	92.5500	92.6500	91.4500	91.4500	-5.184%	7	144	+102.078%
2025-09-08	96.4500	96.4500	96.4500	96.4500	-5.293%	1	144	+91.602%
2025-09-05	101.8400	101.8400	101.8400	101.8400	-0.411%	1	143	+81.461%
2025-08-21	102.2600	102.2600	102.2600	102.2600	+0.010%	1	143	+80.716%
2025-08-20	102.2500	102.2500	102.2500	102.2500	+4.711%	1	144	+80.733%
2025-08-01	96.9200	97.6500	96.9200	97.6500	+22.907%	3	144	+89.247%
2025-07-30	80.0000	80.0000	79.4500	79.4500	-2.384%	2	143	+132.599%
2025-07-29	81.4300	81.4500	81.3900	81.3900	+0.918%	50	143	+127.055%
2025-07-28	79.0000	81.9700	79.0000	80.6500	+5.027%	56	98	+129.138%
2025-07-25	77.2800	77.2800	76.7900	76.7900	+3.060%	2	145	+140.656%
2025-07-18	70.5000	77.0000	70.5000	74.5100	-1.702%	13	144	+148.020%
2025-07-17	78.0000	78.0000	75.1900	75.8000	-1.813%	8	149	+143.799%
2025-07-16	78.2900	78.2900	77.2000	77.2000	-3.500%	9	149	+139.378%
2025-07-15	78.5800	80.0000	78.5800	80.0000	+1.266%	2	150	+131.000%
2025-07-14	79.0000	79.0000	79.0000	79.0000	-4.704%	1	149	+133.924%
2025-07-11	81.3900	84.3000	81.3900	82.9000	+2.917%	11	149	+122.919%
2025-07-10	83.2500	84.1000	80.5000	80.5500	-5.012%	51	160	+129.423%
2025-07-09	87.7800	87.7900	84.8000	84.8000	-5.673%	11	124	+117.925%
2025-07-08	90.3300	90.4700	89.9000	89.9000	-3.177%	61	116	+105.562%
2025-07-03	93.6000	93.6000	92.8500	92.8500	+0.054%	3	54	+99.031%
2025-07-02	92.8000	92.8000	92.8000	92.8000	-4.830%	1	54	+99.138%
2025-07-01	97.5100	97.5100	97.5100	97.5100	+3.294%	1	54	+89.519%
2025-06-27	90.4000	94.4000	90.4000	94.4000	+9.678%	26	54	+95.763%
2025-06-26	89.9000	89.9000	86.0700	86.0700	-10.762%	15	70	+114.709%
2025-06-25	90.9500	96.4500	90.0000	96.4500	+0.836%	24	66	+91.602%
2025-06-24	98.0500	98.0500	95.6500	95.6500	-11.542%	18	69	+93.204%
2025-06-23	108.1200	108.1400	108.1200	108.1300	-4.773%	10	75	+70.905%
2025-06-18	118.7500	118.7500	113.5500	113.5500	-10.857%	4	77	+62.748%
2025-06-16	126.9600	127.3800	126.9600	127.3800	-6.414%	2	77	+45.078%
2025-06-12	136.1000	136.1100	136.1000	136.1100	+3.584%	6	78	+35.773%
2025-06-11	131.4000	131.4000	131.4000	131.4000	+0.290%	1	75	+40.639%
2025-06-10	130.4700	131.0200	130.4700	131.0200	-5.998%	2	75	+41.047%
2025-05-30	139.3500	139.3800	139.3500	139.3800	+5.791%	8	75	+32.587%
2025-05-16	137.5000	137.5000	131.7500	131.7500	-5.913%	22	73	+40.266%
2025-05-15	141.1800	141.1800	136.0200	140.0300	+7.179%	10	84	+31.972%
2025-05-13	130.6500	130.6500	130.6500	130.6500	-22.692%	3	83	+41.447%
2025-04-24	167.9000	169.0000	167.9000	169.0000	-10.316%	2	81	+9.349%
2025-04-16	189.2300	189.2300	188.4400	188.4400	-2.388%	2	79	-1.932%
2025-04-10	193.0500	193.0500	193.0500	193.0500	-3.039%	1	79	-4.274%
2025-04-08	199.1000	199.1000	199.1000	199.1000	-3.677%	1	79	-7.182%
2025-04-07	211.1800	211.1800	206.7000	206.7000	+6.327%	3	78	-10.595%
2025-03-31	194.4000	194.4000	194.4000	194.4000	+3.663%	1	75	-4.938%
2025-03-28	187.5200	187.5300	187.5200	187.5300	+5.949%	20	75	-1.456%
2025-03-27	175.0000	177.0000	175.0000	177.0000	+2.206%	12	79	+4.407%
2025-03-26	173.1800	173.1800	173.1800	173.1800	-3.251%	1	81	+6.710%
2025-03-21	179.0000	179.0000	179.0000	179.0000	-1.241%	4	80	+3.240%
2025-03-19	180.8100	181.2500	180.8100	181.2500	-1.275%	2	80	+1.959%
2025-03-18	183.6000	183.6000	183.5900	183.5900	-0.054%	22	81	+0.659%
2025-03-14	183.6900	183.6900	183.6900	183.6900	-2.006%	2	59	+0.604%
2025-03-13	185.3800	187.4500	185.3800	187.4500	+3.822%	13	52	-1.414%
2025-03-12	180.3500	180.5500	180.0300	180.5500	-1.875%	5	52	+2.354%
2025-03-10	184.0000	184.0000	184.0000	184.0000	+11.319%	2	50	+0.435%
2025-02-25	165.2900	165.2900	165.2900	165.2900	+20.641%	2	47	+11.803%
2025-02-21	137.0100	137.0100	137.0100	137.0100	+2.323%	6	47	+34.881%
2025-02-18	134.4000	134.4000	133.9000	133.9000	+1.980%	21	44	+38.013%
2025-02-14	131.3000	131.3000	131.3000	131.3000	-6.214%	60	49	+40.746%
2025-01-27	140.0000	140.0000	140.0000	140.0000	+5.573%	1	49	+32.000%
2025-01-22	135.6100	135.6100	132.6100	132.6100	-2.046%	5	49	+39.356%
2025-01-21	140.8400	140.8400	135.3800	135.3800	-0.155%	2	50	+36.505%
2025-01-17	135.6500	135.6500	135.5900	135.5900	-5.479%	8	50	+36.293%
2024-12-26	143.4500	143.4500	143.4500	143.4500	-2.798%	8	50	+28.825%
2024-12-23	147.5800	147.5800	147.5800	147.5800	+1.779%	1	58	+25.220%
2024-12-20	145.0000	145.0000	145.0000	145.0000	-1.031%	1	58	+27.448%
2024-12-19	146.0600	146.5100	146.0600	146.5100	+9.499%	6	59	+26.135%
2024-12-13	133.8000	133.8000	133.8000	133.8000	+0.837%	16	59	+38.117%
2024-12-12	133.1500	133.1500	132.6900	132.6900	-3.004%	4	59	+39.272%
2024-12-09	136.4000	136.8000	136.4000	136.8000	+8.434%	2	59	+35.088%
2024-12-06	130.0000	130.0000	126.1600	126.1600	-3.363%	22	58	+46.481%
2024-12-05	127.0000	130.5500	127.0000	130.5500	-1.960%	17	58	+41.555%
2024-12-04	133.2500	133.2500	133.1600	133.1600	-7.848%	2	58	+38.780%
2024-11-25	144.5000	144.5000	144.5000	144.5000	+2.301%	1	58	+27.889%
2024-11-20	139.6500	141.2500	139.6500	141.2500	+2.653%	42	58	+30.832%
2024-11-19	137.6000	137.6000	137.6000	137.6000	+1.587%	1	27	+34.302%
2024-11-18	135.1500	135.4500	135.1500	135.4500	-2.061%	14	27	+36.434%
2024-11-13	131.2200	138.6500	131.2200	138.3000	+3.363%	13	14	+33.623%
2024-11-12	133.8000	133.8000	133.8000	133.8000	+4.490%	1	8	+38.117%
2024-11-11	128.0500	128.0500	128.0500	128.0500	-32.958%	7	8	+44.319%
2024-11-01	191.0000	191.0000	191.0000	191.0000	0.000%	2	1	-3.246%