Dark

COIN20270115P400
COIN Jan 15 2027 400.00 Put (COIN270115P00400000)
option OPRA

EOD

Sep 21, 2026

196.50-15.265%(-35.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	196.5000	196.5000	196.5000	196.5000	-15.265%	1	55	0.000%
2026-09-17	231.9000	231.9000	231.9000	231.9000	+4.999%	81	54	-15.265%
2026-08-24	220.8600	220.8600	220.8600	220.8600	-9.982%	2	56	-11.030%
2026-08-17	245.3500	245.3500	245.3500	245.3500	-2.056%	84	56	-19.910%
2026-08-14	253.5400	253.5400	250.4500	250.5000	+1.623%	146	56	-21.557%
2026-08-13	251.6500	251.6500	246.4500	246.5000	-2.554%	250	57	-20.284%
2026-06-25	252.9600	252.9600	252.9600	252.9600	+10.947%	1	60	-22.320%
2026-06-15	228.0000	228.0000	228.0000	228.0000	-7.128%	2	325	-13.816%
2026-06-09	245.5000	245.5000	245.5000	245.5000	+2.347%	4	325	-19.959%
2026-06-08	239.8700	239.8700	239.8700	239.8700	+1.185%	2	329	-18.081%
2026-06-04	239.4500	239.4500	237.0600	237.0600	+11.821%	31	329	-17.110%
2026-05-29	212.0000	212.0000	212.0000	212.0000	-4.272%	3	329	-7.311%
2026-05-28	221.4600	221.4600	221.4600	221.4600	+8.362%	1	326	-11.271%
2026-05-15	204.3700	204.3700	204.3700	204.3700	+1.550%	1	325	-3.851%
2026-05-13	201.2500	201.2500	201.2500	201.2500	-3.194%	1	325	-2.360%
2026-05-06	207.8900	207.8900	207.8900	207.8900	-1.800%	1	326	-5.479%
2026-04-28	211.5000	211.7000	211.5000	211.7000	+6.184%	2	325	-7.180%
2026-04-17	198.9000	199.3700	198.9000	199.3700	-11.795%	2	326	-1.440%
2026-04-06	226.0300	226.0300	226.0300	226.0300	+11.345%	1	325	-13.065%
2026-03-20	203.0000	203.0000	203.0000	203.0000	+0.495%	5	325	-3.202%
2026-03-18	199.5600	202.0000	199.5600	202.0000	+3.061%	6	330	-2.723%
2026-03-17	196.0000	196.0000	196.0000	196.0000	-7.109%	5	330	+0.255%
2026-03-12	211.0000	211.0000	211.0000	211.0000	+1.908%	1	330	-6.872%
2026-03-09	207.0500	207.0500	207.0500	207.0500	-0.457%	1	330	-5.095%
2026-03-06	208.0000	208.0000	208.0000	208.0000	+6.231%	10	331	-5.529%
2026-03-04	195.8000	195.8000	195.8000	195.8000	-16.858%	2	331	+0.358%
2026-02-13	235.5000	235.5000	235.5000	235.5000	+0.641%	1	331	-16.561%
2026-02-09	234.9500	236.5500	234.0000	234.0000	-7.517%	3	345	-16.026%
2026-02-05	245.0000	253.0200	245.0000	253.0200	+9.367%	2	345	-22.338%
2026-02-04	231.3500	231.3500	231.3500	231.3500	+2.503%	1	346	-15.064%
2026-02-03	225.7000	225.7000	225.7000	225.7000	+6.032%	1	347	-12.938%
2026-02-02	212.8600	212.8600	212.8600	212.8600	+28.616%	1	347	-7.686%
2026-01-15	165.5000	165.5000	165.5000	165.5000	+3.560%	1	346	+18.731%
2026-01-14	159.8100	159.8100	159.8100	159.8100	-0.225%	1	346	+22.959%
2026-01-13	163.0000	163.0000	160.1700	160.1700	-2.037%	3	345	+22.682%
2026-01-06	163.2000	166.3000	163.2000	163.5000	+0.584%	44	344	+20.183%
2026-01-05	162.9000	162.9000	161.9500	162.5500	-6.580%	5	327	+20.886%
2026-01-02	174.0000	174.0000	174.0000	174.0000	+0.852%	12	327	+12.931%
2025-12-26	172.5300	172.5300	172.5300	172.5300	+5.523%	1	327	+13.893%
2025-12-22	162.3000	163.5500	162.3000	163.5000	-1.208%	18	327	+20.183%
2025-12-18	165.5000	165.5000	165.5000	165.5000	-0.463%	13	328	+18.731%
2025-12-15	166.2700	166.2700	166.2700	166.2700	+9.880%	2	328	+18.181%
2025-12-04	151.3200	151.3200	151.3200	151.3200	-7.342%	2	326	+29.857%
2025-11-26	163.3100	163.3100	163.3100	163.3100	-4.183%	2	330	+20.323%
2025-11-19	163.2300	171.3500	162.5000	170.4400	+6.792%	22	330	+15.290%
2025-11-18	159.6000	159.6000	159.6000	159.6000	+0.201%	2	332	+23.120%
2025-11-17	157.7900	159.2800	157.7900	159.2800	+12.629%	76	330	+23.368%
2025-11-07	141.6400	141.6400	141.4200	141.4200	-0.897%	2	369	+38.948%
2025-11-06	139.7000	142.7000	139.7000	142.7000	+8.106%	3	368	+37.701%
2025-11-04	132.0000	132.0000	132.0000	132.0000	+6.606%	2	366	+48.864%
2025-10-30	120.0500	123.8200	120.0500	123.8200	+6.101%	2	365	+58.698%
2025-10-29	115.8900	116.7000	115.2700	116.7000	-2.040%	12	363	+68.380%
2025-10-24	119.1200	119.1300	119.1200	119.1300	-7.958%	15	370	+64.946%
2025-10-23	130.5700	130.6200	129.4300	129.4300	-3.877%	4	370	+51.820%
2025-10-22	134.6600	134.6600	134.6500	134.6500	+10.432%	15	368	+45.934%
2025-10-20	122.1000	122.1000	121.9300	121.9300	-2.237%	2	368	+61.158%
2025-10-16	124.3000	124.7200	123.8000	124.7200	+4.368%	17	367	+57.553%
2025-10-14	119.5000	119.5000	119.5000	119.5000	+7.079%	1	382	+64.435%
2025-10-10	99.9800	111.6000	99.9800	111.6000	+10.714%	3	381	+76.075%
2025-10-09	99.9500	100.9500	99.9500	100.8000	-1.611%	5	379	+94.940%
2025-10-06	100.3300	102.4500	99.8500	102.4500	-1.585%	104	374	+91.801%
2025-10-03	104.5700	104.5700	104.1000	104.1000	-21.124%	17	325	+88.761%
2025-09-25	131.9800	131.9800	131.9800	131.9800	+9.482%	2	326	+48.886%
2025-09-22	121.2000	121.2000	120.5500	120.5500	+6.006%	27	326	+63.003%
2025-09-18	113.7200	113.7200	113.7200	113.7200	-6.403%	6	301	+72.793%
2025-09-16	121.5000	121.5000	121.5000	121.5000	-0.295%	1	297	+61.728%
2025-09-15	121.3700	121.8600	121.3700	121.8600	-0.033%	55	297	+61.251%
2025-09-12	121.9000	121.9000	121.9000	121.9000	-3.484%	1	312	+61.198%
2025-09-10	126.3000	126.3000	126.3000	126.3000	-8.677%	1	311	+55.582%
2025-09-05	138.3000	138.3000	138.3000	138.3000	+5.003%	1	311	+42.082%
2025-09-04	131.7100	131.7100	131.7100	131.7100	-0.030%	1	312	+49.191%
2025-08-25	131.5000	131.7500	131.5000	131.7500	-6.248%	2	313	+49.146%
2025-08-20	140.5300	140.5300	140.5300	140.5300	+4.135%	1	312	+39.828%
2025-08-19	134.8900	135.1200	134.8900	134.9500	+7.316%	4	312	+45.609%
2025-08-13	118.4700	125.7500	118.4700	125.7500	+1.822%	41	314	+56.262%
2025-08-11	123.5000	123.5000	123.5000	123.5000	-5.668%	25	323	+59.109%
2025-08-07	132.6500	132.6500	130.8200	130.9200	-4.924%	17	298	+50.092%
2025-08-06	141.1400	142.0000	137.7000	137.7000	-0.613%	43	311	+42.702%
2025-08-05	138.7300	138.7300	137.2700	138.5500	+7.712%	3	309	+41.826%
2025-08-04	128.6300	128.6300	128.6300	128.6300	+0.062%	25	308	+52.764%
2025-08-01	130.9000	130.9000	128.5000	128.5500	+21.274%	54	283	+52.859%
2025-07-31	106.8000	106.8000	106.0000	106.0000	-6.302%	107	248	+85.377%
2025-07-29	113.0000	113.1300	113.0000	113.1300	+5.680%	15	151	+73.694%
2025-07-25	107.0500	107.0500	107.0500	107.0500	+3.801%	1	148	+83.559%
2025-07-24	104.8600	104.8600	103.1300	103.1300	-0.932%	4	148	+90.536%
2025-07-23	104.1000	104.1000	104.1000	104.1000	+3.376%	1	149	+88.761%
2025-07-18	94.0000	100.7000	94.0000	100.7000	-2.119%	14	149	+95.134%
2025-07-17	101.5100	102.8800	101.5000	102.8800	-2.409%	4	141	+90.999%
2025-07-16	106.6000	106.6000	104.7000	105.4200	-1.200%	3	141	+86.397%
2025-07-15	105.4400	106.7000	105.4400	106.7000	+0.131%	3	141	+84.161%
2025-07-14	107.6500	107.6500	106.5600	106.5600	-3.347%	2	141	+84.403%
2025-07-11	109.3200	113.0000	109.3200	110.2500	+1.082%	4	141	+78.231%
2025-07-10	109.9500	110.3000	109.0700	109.0700	-10.679%	10	141	+80.160%
2025-07-07	122.1000	122.1100	122.1000	122.1100	-1.548%	6	141	+60.920%
2025-07-03	123.3500	124.1600	123.3500	124.0300	+6.876%	3	142	+58.429%
2025-06-26	117.6500	119.7500	116.0500	116.0500	-7.604%	14	150	+69.324%
2025-06-25	125.6000	125.6000	125.6000	125.6000	-2.862%	1	151	+56.449%
2025-06-24	129.4400	129.4400	129.2400	129.3000	-9.282%	5	152	+51.972%
2025-06-23	143.5000	143.5000	142.5200	142.5300	-1.021%	14	152	+37.866%
2025-06-20	144.0000	144.0000	144.0000	144.0000	-15.641%	2	152	+36.458%
2025-05-16	170.7000	170.7000	170.7000	170.7000	-0.842%	2	152	+15.114%
2025-05-14	172.1500	172.1500	172.1500	172.1500	+0.134%	5	152	+14.145%
2025-05-13	174.7500	174.7500	171.9200	171.9200	-17.358%	16	152	+14.297%
2025-05-09	208.0300	208.0300	208.0300	208.0300	-1.789%	2	138	-5.542%
2025-05-05	211.8200	211.8200	211.8200	211.8200	+0.867%	3	138	-7.233%
2025-04-28	210.0000	210.0000	210.0000	210.0000	-1.501%	1	138	-6.429%
2025-04-23	213.2000	213.2000	213.2000	213.2000	-8.400%	8	138	-7.833%
2025-04-16	234.1600	234.1600	232.7500	232.7500	-7.345%	2	130	-15.575%
2025-04-09	251.2000	251.2000	251.2000	251.2000	+0.875%	1	130	-21.775%
2025-04-04	249.0200	249.0200	249.0200	249.0200	+16.632%	2	129	-21.091%
2025-03-24	213.0000	213.5100	213.0000	213.5100	-4.161%	40	130	-7.967%
2025-03-19	223.4600	223.4600	222.7800	222.7800	-1.420%	30	148	-11.796%
2025-03-18	225.9300	225.9900	225.9300	225.9900	-0.018%	100	148	-13.049%
2025-03-17	226.0300	226.0300	226.0300	226.0300	-0.097%	1	185	-13.065%
2025-03-14	226.1600	226.4200	225.5100	226.2500	-2.183%	464	186	-13.149%
2025-03-13	229.1500	231.3000	229.1500	231.3000	+5.179%	2	96	-15.045%
2025-03-12	219.9000	219.9100	219.9000	219.9100	-1.057%	16	96	-10.645%
2025-03-11	222.2600	222.2600	222.2600	222.2600	+0.547%	1	100	-11.590%
2025-03-10	220.3000	221.0500	220.3000	221.0500	+4.367%	22	99	-11.106%
2025-03-07	212.0000	212.0000	211.8000	211.8000	+3.620%	8	101	-7.224%
2025-03-06	204.4000	204.4000	204.4000	204.4000	+1.063%	1	102	-3.865%
2025-03-05	202.2500	202.2500	202.2500	202.2500	-6.500%	8	102	-2.843%
2025-03-04	216.3100	216.3100	216.3100	216.3100	+9.485%	36	102	-9.158%
2025-03-03	197.5700	197.5700	197.5700	197.5700	-1.613%	2	102	-0.542%
2025-02-27	200.8100	200.8100	200.8100	200.8100	-2.044%	1	102	-2.146%
2025-02-26	205.0000	205.0000	205.0000	205.0000	-1.205%	2	102	-4.146%
2025-02-25	207.5000	207.5000	207.5000	207.5000	+14.212%	6	102	-5.301%
2025-02-21	181.6800	181.6800	181.6800	181.6800	+2.384%	20	102	+8.157%
2025-01-27	178.0300	178.2500	177.4500	177.4500	+6.820%	10	102	+10.735%
2025-01-23	166.4500	166.4500	166.1200	166.1200	-1.060%	2	105	+18.288%
2025-01-21	174.8200	174.8700	167.9000	167.9000	-9.615%	191	105	+17.034%
2025-01-10	188.2000	189.0500	185.7200	185.7600	+11.474%	110	59	+5.782%
2024-12-05	166.6700	166.6700	166.6400	166.6400	-3.565%	2	10	+17.919%
2024-11-25	172.8000	172.8000	172.8000	172.8000	+1.647%	6	9	+13.715%
2024-11-20	170.0000	170.0000	170.0000	170.0000	-0.498%	1	9	+15.588%
2024-11-19	170.5500	170.8500	170.4100	170.8500	+2.563%	3	9	+15.013%
2024-11-12	166.7100	166.9400	166.5600	166.5800	0.000%	6	6	+17.961%