Dark

COIN20270115P50
COIN Jan 15 2027 50.00 Put (COIN270115P00050000)
option OPRA

EOD

Aug 3, 2026

0.6500-7.143%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.6500	0.6500	0.6500	0.6500	-7.143%	2	647	0.000%
2026-07-31	0.7200	0.8500	0.7000	0.7000	+16.667%	15	648	-7.143%
2026-07-29	0.6000	0.6000	0.6000	0.6000	-14.286%	10	638	+8.333%
2026-07-28	0.6600	0.7000	0.6600	0.7000	-21.348%	28	638	-7.143%
2026-07-27	0.8900	0.8900	0.8900	0.8900	-8.247%	1	666	-26.966%
2026-07-23	0.9700	0.9700	0.9700	0.9700	+38.571%	4	666	-32.990%
2026-07-21	0.7500	0.8900	0.6900	0.7000	-27.083%	171	666	-7.143%
2026-07-17	0.9600	0.9600	0.9600	0.9600	+17.073%	1	762	-32.292%
2026-07-16	0.9500	0.9500	0.8200	0.8200	-14.583%	12	762	-20.732%
2026-07-15	0.9600	0.9600	0.9600	0.9600	-17.241%	1	764	-32.292%
2026-07-01	1.1600	1.1600	1.1600	1.1600	-4.132%	2	764	-43.966%
2026-06-30	1.4000	1.4000	1.2100	1.2100	-6.923%	4	766	-46.281%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+44.444%	2	769	-50.000%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-37.931%	1	769	-27.778%
2026-06-25	1.3100	1.4500	1.3100	1.4500	+3.571%	6	768	-55.172%
2026-06-24	1.1000	1.4000	1.1000	1.4000	-6.667%	4	765	-53.571%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+4.167%	1	763	-56.667%
2026-06-08	1.4400	1.4400	1.4400	1.4400	-17.714%	5	762	-54.861%
2026-06-05	1.7500	1.7500	1.7500	1.7500	+53.509%	10	762	-62.857%
2026-06-02	1.1400	1.1400	1.1400	1.1400	+9.615%	10	762	-42.982%
2026-06-01	1.3000	1.3000	0.8200	1.0400	+9.474%	25	763	-37.500%
2026-05-29	0.9500	0.9500	0.9500	0.9500	-9.524%	11	762	-31.579%
2026-05-21	1.1000	1.1000	1.0500	1.0500	+17.978%	9	773	-38.095%
2026-05-12	0.8500	0.8900	0.8300	0.8900	+11.250%	7	774	-26.966%
2026-05-11	1.0700	1.0700	0.8000	0.8000	-28.571%	3	779	-18.750%
2026-05-07	1.2400	1.2400	1.1200	1.1200	-5.882%	4	780	-41.964%
2026-05-06	1.0600	1.1900	1.0600	1.1900	+6.250%	29	781	-45.378%
2026-05-05	1.4900	1.4900	1.1200	1.1200	-9.677%	5	807	-41.964%
2026-04-20	0.9000	1.4100	0.9000	1.2400	-8.824%	14	810	-47.581%
2026-04-16	1.3600	1.3600	1.3600	1.3600	-9.333%	1	818	-52.206%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+7.143%	1	818	-56.667%
2026-04-13	1.4000	1.4000	1.4000	1.4000	+0.719%	20	818	-53.571%
2026-04-09	1.3900	1.3900	1.3900	1.3900	-27.979%	7	818	-53.237%
2026-04-07	1.7000	2.0200	1.7000	1.9300	-7.212%	3	818	-66.321%
2026-04-02	2.0700	2.1600	2.0700	2.0800	-4.147%	4	817	-68.750%
2026-04-01	2.1700	2.1700	2.1700	2.1700	-11.066%	1	817	-70.046%
2026-03-30	2.4400	2.4400	2.4400	2.4400	+8.444%	33	817	-73.361%
2026-03-27	2.2300	2.3300	2.2200	2.2500	+16.580%	34	817	-71.111%
2026-03-24	1.6000	1.9300	1.6000	1.9300	+37.857%	10	815	-66.321%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+1.449%	2	812	-53.571%
2026-03-19	1.4100	1.4100	1.3800	1.3800	-6.122%	15	810	-52.899%
2026-03-18	1.4700	1.4700	1.4700	1.4700	+5.000%	2	810	-55.782%
2026-03-17	1.4000	1.4000	1.4000	1.4000	+5.263%	1	808	-53.571%
2026-03-16	1.3300	1.3300	1.3300	1.3300	-14.744%	2	808	-51.128%
2026-03-12	1.5600	1.5600	1.5600	1.5600	+12.230%	1	806	-58.333%
2026-03-11	1.6000	1.6000	1.3900	1.3900	-18.235%	7	807	-53.237%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+9.677%	2	802	-61.765%
2026-03-09	1.5200	1.6200	1.5200	1.5500	+13.139%	15	800	-58.065%
2026-03-06	1.3700	1.3700	1.3700	1.3700	-14.375%	1	795	-52.555%
2026-03-05	1.2000	1.6000	1.2000	1.6000	+11.888%	4	794	-59.375%
2026-03-04	1.5900	4.6900	1.0000	1.4300	-18.286%	14	790	-54.545%
2026-03-03	1.8000	1.8000	1.7500	1.7500	+7.362%	18	798	-62.857%
2026-03-02	1.8000	1.9100	1.6300	1.6300	-15.104%	72	780	-60.123%
2026-02-27	2.2800	2.2800	1.9200	1.9200	+3.784%	4	771	-66.146%
2026-02-26	1.8500	1.8500	1.8500	1.8500	+14.198%	1	768	-64.865%
2026-02-25	1.7100	1.7100	1.6200	1.6200	-24.651%	2	767	-59.877%
2026-02-24	2.1500	2.1500	2.1500	2.1500	+16.216%	6	767	-69.767%
2026-02-23	1.8500	1.8500	1.8500	1.8500	-5.612%	1	767	-64.865%
2026-02-17	2.0100	2.1000	1.9600	1.9600	-4.854%	8	767	-66.837%
2026-02-13	2.8000	2.8000	2.0500	2.0600	-33.117%	62	754	-68.447%
2026-02-12	2.9000	3.0800	2.8900	3.0800	+33.913%	56	754	-78.896%
2026-02-11	2.3300	2.4700	2.3000	2.3000	+24.324%	185	700	-71.739%
2026-02-10	2.0000	2.0000	1.8500	1.8500	-12.736%	23	547	-64.865%
2026-02-09	2.1400	2.1400	2.1000	2.1200	-8.621%	6	536	-69.340%
2026-02-06	2.2500	2.3200	2.2500	2.3200	-22.667%	6	533	-71.983%
2026-02-05	2.4000	3.0000	2.4000	3.0000	+51.515%	54	532	-78.333%
2026-02-04	1.5000	1.9800	1.5000	1.9800	+28.571%	4	506	-67.172%
2026-02-03	1.3700	1.6200	1.3700	1.5400	+18.462%	114	505	-57.792%
2026-02-02	1.1400	1.3900	1.1400	1.3000	+17.117%	39	445	-50.000%
2026-01-29	0.5300	1.1100	0.5300	1.1100	+20.652%	47	441	-41.441%
2026-01-27	0.9200	0.9200	0.9200	0.9200	+10.843%	3	437	-29.348%
2026-01-26	0.8300	0.8300	0.8300	0.8300	+23.881%	9	437	-21.687%
2026-01-23	1.0100	1.0100	0.6700	0.6700	-10.667%	2	428	-2.985%
2026-01-22	0.8800	0.8800	0.7500	0.7500	-6.250%	20	427	-13.333%
2026-01-16	0.8000	0.8000	0.8000	0.8000	-2.439%	6	415	-18.750%
2026-01-06	0.9200	0.9200	0.8200	0.8200	-8.889%	11	415	-20.732%
2026-01-05	0.9000	0.9000	0.9000	0.9000	-3.226%	1	412	-27.778%
2025-12-31	0.9300	0.9300	0.9300	0.9300	0.000%	1	412	-30.108%
2025-12-29	0.9300	0.9300	0.9300	0.9300	-4.124%	1	412	-30.108%
2025-12-19	0.9700	0.9700	0.9700	0.9700	-13.393%	36	413	-32.990%
2025-12-18	0.9000	1.1200	0.9000	1.1200	+3.704%	7	413	-41.964%
2025-12-16	1.0800	1.0800	1.0800	1.0800	+8.000%	4	408	-39.815%
2025-12-15	0.9500	1.0000	0.9500	1.0000	-4.762%	4	408	-35.000%
2025-12-12	1.0800	1.0800	0.9300	1.0500	+0.962%	66	405	-38.095%
2025-12-09	1.0400	1.0400	1.0400	1.0400	0.000%	1	371	-37.500%
2025-12-04	1.0400	1.0400	1.0400	1.0400	-3.704%	10	370	-37.500%
2025-12-03	1.0800	1.0800	1.0800	1.0800	+16.129%	1	370	-39.815%
2025-11-28	0.9300	0.9300	0.9300	0.9300	-27.344%	10	371	-30.108%
2025-11-24	1.4100	1.4100	1.2800	1.2800	-14.094%	11	371	-49.219%
2025-11-21	1.4900	1.4900	1.4900	1.4900	-2.614%	200	360	-56.376%
2025-11-20	1.4000	1.7200	1.4000	1.5300	+5.517%	7	360	-57.516%
2025-11-19	1.4500	1.4500	1.4500	1.4500	+9.848%	1	358	-55.172%
2025-11-17	1.2500	1.3200	1.2500	1.3200	+11.864%	161	357	-50.758%
2025-11-14	1.2500	1.2500	1.1800	1.1800	+31.111%	201	208	-44.915%
2025-11-11	0.9000	0.9000	0.9000	0.9000	0.000%	7	7	-27.778%