Dark

COIN20270115P5
COIN Jan 15 2027 5.00 Put (COIN270115P00005000)
option OPRA

EOD

Sep 23, 2026

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0100	0.0100	0.0100	0.000%	3	5,183	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-66.667%	3	5,183	0.000%
2026-09-15	0.0500	0.1300	0.0100	0.0300	+200.000%	30	5,183	-66.667%
2026-08-24	0.0100	0.0100	0.0100	0.0100	-66.667%	1	5,182	0.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	+50.000%	5	5,183	-66.667%
2026-08-13	0.0200	0.0200	0.0200	0.0200	-33.333%	1	5,178	-50.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	+50.000%	1	5,177	-66.667%
2026-07-15	0.0100	0.0200	0.0100	0.0200	0.000%	32	5,176	-50.000%
2026-07-13	0.0300	0.0300	0.0200	0.0200	0.000%	10	5,193	-50.000%
2026-07-10	0.0200	0.0200	0.0200	0.0200	+100.000%	32	5,193	-50.000%
2026-07-09	0.0100	0.0100	0.0100	0.0100	-50.000%	116	5,193	0.000%
2026-07-08	0.0200	0.0200	0.0200	0.0200	0.000%	6	5,209	-50.000%
2026-07-02	0.0200	0.0200	0.0200	0.0200	-33.333%	24	5,207	-50.000%
2026-06-18	0.0300	0.0300	0.0300	0.0300	0.000%	21	5,228	-66.667%
2026-06-17	0.0300	0.0400	0.0300	0.0300	-25.000%	30	5,228	-66.667%
2026-06-16	0.0400	0.0400	0.0400	0.0400	0.000%	1	5,228	-75.000%
2026-06-15	0.1400	0.1500	0.0400	0.0400	+33.333%	2,716	5,229	-75.000%
2026-06-12	0.0300	0.0400	0.0300	0.0300	0.000%	55	5,196	-66.667%
2026-06-10	0.0300	0.0300	0.0300	0.0300	0.000%	10	5,196	-66.667%
2026-06-09	0.0400	0.0400	0.0300	0.0300	-25.000%	112	5,206	-66.667%
2026-06-08	0.0400	0.0400	0.0400	0.0400	+33.333%	1	5,096	-75.000%
2026-06-05	0.0300	0.0300	0.0300	0.0300	0.000%	131	5,097	-66.667%
2026-06-04	0.0200	0.0300	0.0200	0.0300	0.000%	39	5,208	-66.667%
2026-06-01	0.0300	0.0300	0.0300	0.0300	0.000%	12	5,215	-66.667%
2026-05-29	0.0200	0.0500	0.0200	0.0300	+50.000%	122	5,215	-66.667%
2026-05-22	0.0200	0.0200	0.0200	0.0200	-33.333%	7	5,251	-50.000%
2026-05-15	0.0300	0.0300	0.0300	0.0300	+50.000%	52	5,251	-66.667%
2026-05-14	0.0300	0.0300	0.0200	0.0200	0.000%	74	5,251	-50.000%
2026-05-13	0.0200	0.0200	0.0200	0.0200	0.000%	5	5,256	-50.000%
2026-05-08	0.0200	0.0200	0.0200	0.0200	0.000%	13	5,256	-50.000%
2026-05-01	0.0300	0.0300	0.0200	0.0200	0.000%	22	5,269	-50.000%
2026-04-30	0.0200	0.0200	0.0200	0.0200	-33.333%	8	5,269	-50.000%
2026-04-29	0.0300	0.0300	0.0300	0.0300	0.000%	8	5,269	-66.667%
2026-04-23	0.0300	0.0300	0.0300	0.0300	-25.000%	50	5,269	-66.667%
2026-04-17	0.0400	0.0400	0.0400	0.0400	+100.000%	9	5,219	-75.000%
2026-04-15	0.0200	0.0200	0.0200	0.0200	0.000%	15	5,228	-50.000%
2026-04-06	0.0200	0.0200	0.0200	0.0200	0.000%	1	5,228	-50.000%
2026-04-01	0.2500	0.2500	0.0200	0.0200	0.000%	5	5,227	-50.000%
2026-03-31	0.0200	0.0200	0.0200	0.0200	+100.000%	10	5,222	-50.000%
2026-03-27	0.0200	0.0200	0.0100	0.0100	0.000%	40	5,212	0.000%
2026-03-16	0.0100	0.0100	0.0100	0.0100	0.000%	18	5,252	0.000%
2026-03-13	0.0100	0.0100	0.0100	0.0100	-50.000%	1	5,252	0.000%
2026-03-05	0.0200	0.0200	0.0200	0.0200	0.000%	10	5,252	-50.000%
2026-03-04	0.0300	0.0300	0.0200	0.0200	-33.333%	30	5,242	-50.000%
2026-02-27	0.0300	0.0300	0.0300	0.0300	-25.000%	2	5,254	-66.667%
2026-02-25	0.0400	0.0400	0.0400	0.0400	-20.000%	25	5,281	-75.000%
2026-02-24	0.0500	0.0500	0.0500	0.0500	+66.667%	26	5,281	-80.000%
2026-02-20	0.0300	0.0300	0.0300	0.0300	-25.000%	16	5,255	-66.667%
2026-02-19	0.0400	0.0400	0.0400	0.0400	0.000%	1	5,255	-75.000%
2026-02-18	0.0400	0.0400	0.0400	0.0400	-20.000%	2	5,256	-75.000%
2026-02-17	0.0500	0.0500	0.0500	0.0500	-28.571%	32	5,254	-80.000%
2026-02-13	0.0400	0.0700	0.0400	0.0700	0.000%	21	5,222	-85.714%
2026-02-12	0.0500	0.0700	0.0500	0.0700	+40.000%	35	5,222	-85.714%
2026-02-11	0.0500	0.0500	0.0500	0.0500	+25.000%	120	5,206	-80.000%
2026-02-10	0.0400	0.0400	0.0400	0.0400	0.000%	10	5,086	-75.000%
2026-02-06	0.0500	0.0500	0.0400	0.0400	-20.000%	13	5,076	-75.000%
2026-02-05	0.0500	0.0500	0.0400	0.0500	+25.000%	22	5,065	-80.000%
2026-02-03	0.0400	0.0400	0.0400	0.0400	0.000%	2	5,045	-75.000%
2026-02-02	0.0300	0.0500	0.0300	0.0400	-20.000%	262	5,043	-75.000%
2026-01-30	0.0500	0.0500	0.0500	0.0500	0.000%	12	4,793	-80.000%
2026-01-28	0.0500	0.0500	0.0300	0.0500	+25.000%	287	4,793	-80.000%
2026-01-27	0.0300	0.0500	0.0300	0.0400	0.000%	261	4,528	-75.000%
2026-01-26	0.0300	0.0400	0.0300	0.0400	+33.333%	384	4,267	-75.000%
2026-01-23	0.0300	0.0400	0.0200	0.0300	0.000%	200	3,883	-66.667%
2026-01-22	0.0300	0.0400	0.0300	0.0300	0.000%	360	3,683	-66.667%
2026-01-21	0.0400	0.0400	0.0300	0.0300	+50.000%	80	3,323	-66.667%
2026-01-20	0.0200	0.0200	0.0200	0.0200	0.000%	50	3,243	-50.000%
2026-01-16	0.0200	0.0200	0.0200	0.0200	-33.333%	100	3,193	-50.000%
2026-01-14	0.0100	0.0300	0.0100	0.0300	0.000%	42	3,193	-66.667%
2026-01-13	0.0400	0.0400	0.0300	0.0300	0.000%	74	3,171	-66.667%
2026-01-12	0.0200	0.0400	0.0200	0.0300	0.000%	85	3,108	-66.667%
2026-01-09	0.0300	0.0300	0.0300	0.0300	-40.000%	40	3,023	-66.667%
2026-01-08	0.0300	0.0500	0.0300	0.0500	+25.000%	63	2,983	-80.000%
2026-01-07	0.0400	0.0600	0.0400	0.0400	+33.333%	2,262	2,920	-75.000%
2026-01-06	0.0300	0.0300	0.0300	0.0300	-40.000%	50	668	-66.667%
2026-01-05	0.0400	0.0500	0.0300	0.0500	+25.000%	215	403	-80.000%
2026-01-02	0.0400	0.0400	0.0400	0.0400	-20.000%	20	403	-75.000%
2025-12-31	0.0300	0.0500	0.0300	0.0500	0.000%	70	313	-80.000%
2025-12-30	0.0300	0.0500	0.0300	0.0500	-16.667%	225	313	-80.000%
2025-12-29	0.0700	0.0700	0.0600	0.0600	+50.000%	30	88	-83.333%
2025-12-18	0.0600	0.0600	0.0400	0.0400	-42.857%	4	58	-75.000%
2025-12-02	0.0900	0.0900	0.0700	0.0700	+75.000%	8	58	-85.714%
2025-12-01	0.1300	0.1300	0.0400	0.0400	0.000%	20	50	-75.000%
2025-10-21	0.0400	0.0400	0.0400	0.0400	0.000%	30	30	-75.000%