Dark

COIN20270115P75
COIN Jan 15 2027 75.00 Put (COIN270115P00075000)
option OPRA

EOD

Aug 3, 2026

2.45-2.390%(-0.06)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.6400	2.7000	2.3000	2.4500	-2.390%	17	2,253	0.000%
2026-07-31	2.5300	2.9000	2.5100	2.5100	+6.809%	32	2,255	-2.390%
2026-07-29	2.0400	2.3500	2.0400	2.3500	+11.905%	212	2,257	+4.255%
2026-07-28	2.5500	2.5500	2.1000	2.1000	-10.638%	180	2,051	+16.667%
2026-07-27	2.2200	2.3500	2.2200	2.3500	-5.622%	101	1,888	+4.255%
2026-07-23	2.7600	2.7600	2.4900	2.4900	+10.177%	173	1,788	-1.606%
2026-07-22	2.2600	2.2600	2.2600	2.2600	+8.654%	1	1,776	+8.407%
2026-07-21	2.1500	2.2000	2.0000	2.0800	-29.492%	19	1,776	+17.788%
2026-07-17	2.9100	3.0000	2.9000	2.9500	+12.595%	4	1,776	-16.949%
2026-07-16	2.6700	2.6700	2.6200	2.6200	-14.935%	2	1,776	-6.489%
2026-07-13	2.8900	3.0800	2.8900	3.0800	+36.889%	2	1,776	-20.455%
2026-07-10	2.2500	2.2500	2.2500	2.2500	-31.402%	2	1,775	+8.889%
2026-07-08	3.2900	3.3500	3.2800	3.2800	+9.333%	12	1,775	-25.305%
2026-07-06	3.4000	3.4900	3.0000	3.0000	-10.180%	28	1,764	-18.333%
2026-07-02	3.2000	3.3500	3.2000	3.3400	+1.212%	23	1,787	-26.647%
2026-07-01	3.9500	3.9500	3.3000	3.3000	-21.429%	13	1,787	-25.758%
2026-06-30	4.3000	4.4000	4.2000	4.2000	+6.329%	4	1,793	-41.667%
2026-06-29	4.0500	4.0500	3.9500	3.9500	-4.819%	6	1,792	-37.975%
2026-06-26	4.5000	4.5500	4.1500	4.1500	-7.982%	14	1,794	-40.964%
2026-06-25	4.0000	4.5500	4.0000	4.5100	+12.750%	457	1,794	-45.676%
2026-06-24	3.5500	4.2000	3.5500	4.0000	+21.212%	26	1,533	-38.750%
2026-06-23	3.3500	3.4000	3.3000	3.3000	-1.493%	113	1,534	-25.758%
2026-06-18	3.2500	3.3500	3.2500	3.3500	+8.065%	2	1,439	-26.866%
2026-06-17	2.8300	3.1000	2.8300	3.1000	-5.488%	3	1,439	-20.968%
2026-06-16	3.2500	3.2800	3.2500	3.2800	-9.642%	2	1,439	-25.305%
2026-06-15	3.6300	3.6300	3.6300	3.6300	-9.250%	1	1,438	-32.507%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-4.762%	6	1,438	-38.750%
2026-06-10	4.2900	4.2900	4.2000	4.2000	-6.667%	7	1,437	-41.667%
2026-06-09	4.2500	4.6000	4.1500	4.5000	+11.663%	59	1,441	-45.556%
2026-06-08	4.6300	4.6300	3.9800	4.0300	-20.198%	43	1,448	-39.206%
2026-06-05	4.2900	5.1500	4.2900	5.0500	+27.204%	682	1,434	-51.485%
2026-06-04	4.0000	4.0000	3.8000	3.9700	+10.278%	26	1,883	-38.287%
2026-06-03	3.6000	3.6000	3.6000	3.6000	+1.408%	2	1,876	-31.944%
2026-06-02	3.3000	3.6000	3.3000	3.5500	+21.160%	27	1,876	-30.986%
2026-06-01	2.9300	2.9300	2.9300	2.9300	-3.934%	20	1,879	-16.382%
2026-05-29	3.0500	3.0500	3.0500	3.0500	-10.294%	1	1,879	-19.672%
2026-05-28	3.4000	3.4000	3.4000	3.4000	+1.493%	3	1,879	-27.941%
2026-05-27	3.3500	3.3500	3.3500	3.3500	+7.029%	1	1,879	-26.866%
2026-05-22	3.0000	3.1500	3.0000	3.1300	-3.692%	501	1,468	-21.725%
2026-05-18	3.2500	3.2500	3.2500	3.2500	+4.502%	2	1,468	-24.615%
2026-05-15	3.0000	3.1100	2.8100	3.1100	+15.185%	24	1,469	-21.222%
2026-05-14	2.7000	2.7000	2.7000	2.7000	+1.124%	25	1,469	-9.259%
2026-05-12	2.4900	2.8000	2.4900	2.6700	-6.969%	36	1,467	-8.240%
2026-05-11	2.8700	2.8700	2.8700	2.8700	+9.542%	1	1,467	-14.634%
2026-05-08	2.9300	2.9300	2.6200	2.6200	-18.125%	20	1,467	-6.489%
2026-05-07	3.0100	3.2000	3.0100	3.2000	+3.226%	7	1,476	-23.438%
2026-05-06	3.1000	3.2700	3.1000	3.1000	-4.321%	12	1,476	-20.968%
2026-05-05	3.1500	3.2800	3.0500	3.2400	-1.818%	10	1,474	-24.383%
2026-05-01	3.4800	3.4800	3.3000	3.3000	-16.667%	8	1,474	-25.758%
2026-04-30	3.9600	3.9600	3.9600	3.9600	-5.714%	1	1,474	-38.131%
2026-04-29	4.2300	4.2300	4.2000	4.2000	+14.441%	2	1,474	-41.667%
2026-04-28	4.0000	4.0000	3.6700	3.6700	-0.542%	37	1,474	-33.243%
2026-04-27	3.6900	3.6900	3.6900	3.6900	-0.270%	1	1,468	-33.604%
2026-04-23	3.7100	3.7100	3.6700	3.7000	+5.714%	3	1,468	-33.784%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+0.865%	10	1,468	-30.000%
2026-04-21	3.3600	3.5000	3.3600	3.4700	+4.834%	23	1,468	-29.395%
2026-04-20	3.3200	3.3200	3.3000	3.3100	+3.438%	7	1,468	-25.982%
2026-04-17	3.3600	3.4100	3.1000	3.2000	-8.571%	15	1,465	-23.438%
2026-04-16	3.8500	3.8500	3.5000	3.5000	-11.839%	212	1,474	-30.000%
2026-04-15	4.4400	4.4400	3.9700	3.9700	-2.217%	4	1,474	-38.287%
2026-04-14	4.1600	4.1600	4.0600	4.0600	-14.526%	206	1,476	-39.655%
2026-04-13	5.0100	5.0100	4.4500	4.7500	0.000%	3	1,275	-48.421%
2026-04-09	4.7500	4.9000	4.5300	4.7500	+5.556%	108	1,275	-48.421%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-19.786%	8	1,289	-45.556%
2026-04-07	5.3400	5.6900	5.3400	5.6100	+11.976%	26	1,287	-56.328%
2026-04-06	5.0000	5.0100	4.9400	5.0100	-10.054%	4	1,285	-51.098%
2026-04-02	5.6100	5.8000	5.5700	5.5700	+18.511%	4	1,281	-56.014%
2026-04-01	5.0500	5.3300	4.7000	4.7000	-14.077%	6	1,281	-47.872%
2026-03-31	5.4700	5.4700	5.4700	5.4700	-11.057%	1	1,277	-55.210%
2026-03-30	6.2500	6.4900	6.1500	6.1500	0.000%	44	1,278	-60.163%
2026-03-27	5.7000	6.3000	5.7000	6.1500	+15.819%	6	1,253	-60.163%
2026-03-26	5.2000	5.3100	5.2000	5.3100	+19.326%	3	1,249	-53.861%
2026-03-25	4.4000	4.4500	4.4000	4.4500	-4.506%	21	1,247	-44.944%
2026-03-24	3.8600	4.8000	3.7300	4.6600	+12.289%	16	1,257	-47.425%
2026-03-20	4.3000	4.3000	4.1500	4.1500	+6.410%	2	1,254	-40.964%
2026-03-18	3.9000	3.9000	3.9000	3.9000	+13.043%	2	1,254	-37.179%
2026-03-17	4.0500	4.0500	3.4500	3.4500	-13.750%	458	1,254	-28.986%
2026-03-16	4.3500	4.3500	3.9500	4.0000	-20.000%	7	904	-38.750%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+14.943%	1	898	-51.000%
2026-03-12	2.3000	4.4900	2.3000	4.3500	-5.435%	3	897	-43.678%
2026-03-10	4.6000	4.6000	4.6000	4.6000	+26.027%	1	898	-46.739%
2026-03-09	4.2000	4.2000	3.6500	3.6500	-13.095%	8	898	-32.877%
2026-03-06	4.1500	4.2000	4.0700	4.2000	+10.526%	8	904	-41.667%
2026-03-05	3.7500	3.8500	3.7000	3.8000	+2.703%	89	900	-35.526%
2026-03-04	4.5500	4.5500	3.6000	3.7000	-21.109%	212	892	-33.784%
2026-03-03	5.2500	5.2500	4.6400	4.6900	+0.644%	9	988	-47.761%
2026-03-02	4.6500	4.6600	4.6500	4.6600	-8.627%	2	985	-47.425%
2026-02-27	5.1000	5.1000	5.1000	5.1000	+10.390%	3	985	-51.961%
2026-02-26	4.4500	4.7000	4.4500	4.6200	+1.538%	8	982	-46.970%
2026-02-25	4.8500	4.8500	4.4400	4.5500	-18.750%	6	982	-46.154%
2026-02-24	5.5400	5.6000	5.5400	5.6000	-0.356%	6	982	-56.250%
2026-02-23	5.0900	5.6200	5.0900	5.6200	+14.228%	2	979	-56.406%
2026-02-20	5.0000	5.0000	4.9200	4.9200	-7.170%	142	978	-50.203%
2026-02-19	5.6000	5.6000	5.2800	5.3000	+6.000%	11	964	-53.774%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-4.762%	1	956	-51.000%
2026-02-17	5.2500	5.4900	5.2000	5.2500	-8.377%	277	955	-53.333%
2026-02-13	6.0500	6.2000	5.5300	5.7300	-25.488%	252	799	-57.243%
2026-02-12	6.7000	7.6900	6.7000	7.6900	+20.156%	7	799	-68.140%
2026-02-11	6.1000	6.5700	6.1000	6.4000	+23.077%	39	794	-61.719%
2026-02-10	5.2000	5.2000	5.0000	5.2000	-6.306%	11	775	-52.885%
2026-02-09	5.8000	5.8000	5.4000	5.5500	-5.932%	16	765	-55.856%
2026-02-06	6.5500	6.5500	5.8500	5.9000	-28.049%	42	760	-58.475%
2026-02-05	5.7300	8.2000	5.7300	8.2000	+51.292%	10	722	-70.122%
2026-02-04	4.7500	5.5000	4.7500	5.4200	+17.826%	14	716	-54.797%
2026-02-03	3.8500	4.6000	3.8500	4.6000	+27.072%	9	706	-46.739%
2026-02-02	3.3000	3.7000	3.3000	3.6200	+13.836%	27	698	-32.320%
2026-01-30	3.1000	3.1800	3.1000	3.1800	+4.262%	4	713	-22.956%
2026-01-29	2.6000	3.1000	2.6000	3.0500	+24.490%	9	710	-19.672%
2026-01-27	2.3500	2.4500	2.3500	2.4500	+7.930%	5	705	0.000%
2026-01-23	2.3400	2.3400	2.2700	2.2700	+3.182%	21	702	+7.930%
2026-01-22	2.1500	2.2000	2.1000	2.2000	+8.374%	18	682	+11.364%
2026-01-20	2.2500	2.2500	2.0300	2.0300	+9.730%	2	672	+20.690%
2026-01-15	2.1100	2.1500	1.8500	1.8500	-6.091%	12	672	+32.432%
2026-01-13	1.8700	2.1600	1.8700	1.9700	+2.604%	6	662	+24.365%
2026-01-12	1.9400	2.0000	1.9200	1.9200	-7.246%	3	662	+27.604%
2026-01-07	2.0700	2.0700	2.0700	2.0700	+2.475%	414	660	+18.357%
2026-01-06	1.9900	2.0200	1.9900	2.0200	-1.463%	5	301	+21.287%
2026-01-05	2.1800	2.1800	2.0500	2.0500	-14.583%	2	287	+19.512%
2025-12-31	2.4500	2.4500	2.4000	2.4000	+4.348%	12	287	+2.083%
2025-12-29	2.3000	2.3000	2.3000	2.3000	-1.709%	1	287	+6.522%
2025-12-26	2.3400	2.3400	2.3400	2.3400	+1.299%	1	287	+4.701%
2025-12-24	2.3100	2.3100	2.3100	2.3100	+0.435%	1	286	+6.061%
2025-12-23	2.3900	2.3900	2.3000	2.3000	+6.977%	2	286	+6.522%
2025-12-22	2.2400	2.2400	2.1500	2.1500	-20.370%	4	286	+13.953%
2025-12-18	2.7000	2.7000	2.7000	2.7000	+12.033%	1	283	-9.259%
2025-12-12	2.4000	2.4100	2.2800	2.4100	+1.261%	10	283	+1.660%
2025-12-09	2.3800	2.3800	2.3800	2.3800	-4.800%	1	281	+2.941%
2025-12-04	1.9500	2.5000	1.9500	2.5000	-2.724%	6	282	-2.000%
2025-12-03	2.6000	2.6000	2.5700	2.5700	-11.379%	3	277	-4.669%
2025-12-02	2.9000	2.9000	2.9000	2.9000	-3.333%	1	276	-15.517%
2025-12-01	3.0000	3.0000	3.0000	3.0000	-23.077%	1	275	-18.333%
2025-11-21	3.9000	3.9000	3.9000	3.9000	+16.418%	1	274	-37.179%
2025-11-19	3.3500	3.3500	3.3500	3.3500	0.000%	10	274	-26.866%
2025-11-17	2.9000	3.3500	2.9000	3.3500	+20.939%	7	264	-26.866%
2025-11-14	2.7000	2.7700	2.7000	2.7700	+6.538%	41	258	-11.552%
2025-11-13	2.4200	2.6000	2.4200	2.6000	+13.043%	8	259	-5.769%
2025-11-11	2.3000	2.3000	2.3000	2.3000	+2.679%	4	258	+6.522%
2025-11-10	2.2500	2.2500	2.2400	2.2400	-7.054%	2	258	+9.375%
2025-11-07	2.4100	2.4100	2.4100	2.4100	+0.417%	1	259	+1.660%
2025-11-06	2.3200	2.4000	2.3200	2.4000	+9.091%	13	260	+2.083%
2025-11-05	2.2000	2.2000	2.2000	2.2000	-4.762%	1	247	+11.364%
2025-11-04	2.2400	2.3200	2.1700	2.3100	+15.500%	35	246	+6.061%
2025-10-31	2.0000	2.0000	2.0000	2.0000	+8.108%	1	226	+22.500%
2025-10-28	1.8500	1.8500	1.8500	1.8500	+2.778%	4	225	+32.432%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-6.736%	50	179	+36.111%
2025-10-24	1.9300	1.9300	1.9300	1.9300	-8.095%	10	179	+26.943%
2025-10-23	2.1500	2.1500	2.1000	2.1000	+6.599%	7	169	+16.667%
2025-10-22	1.9700	1.9700	1.9700	1.9700	+1.026%	4	164	+24.365%
2025-10-16	1.9500	1.9500	1.9500	1.9500	-5.797%	8	168	+25.641%
2025-10-15	2.0700	2.0700	2.0700	2.0700	+6.701%	12	176	+18.357%
2025-10-10	1.8900	1.9400	1.8000	1.9400	+33.793%	8	188	+26.289%
2025-10-09	1.5200	1.5200	1.4500	1.4500	-2.685%	101	187	+68.966%
2025-10-06	1.5500	1.5500	1.3600	1.4900	+7.194%	10	87	+64.430%
2025-10-03	1.3900	1.3900	1.3900	1.3900	+9.449%	11	90	+76.259%
2025-10-02	1.3400	1.3400	1.2700	1.2700	-5.224%	2	99	+92.913%
2025-10-01	1.3400	1.3400	1.3400	1.3400	-10.667%	1	97	+82.836%
2025-09-29	1.5000	1.5000	1.5000	1.5000	-6.832%	2	96	+63.333%
2025-09-26	1.6100	1.6100	1.6100	1.6100	+8.784%	2	98	+52.174%
2025-09-25	1.4800	1.4800	1.4800	1.4800	-5.128%	5	100	+65.541%
2025-09-16	1.5900	1.5900	1.5600	1.5600	+13.869%	8	100	+57.051%
2025-09-15	1.7900	1.7900	1.3600	1.3700	-12.739%	3	102	+78.832%
2025-09-12	1.5700	1.5700	1.5700	1.5700	-12.778%	3	102	+56.051%
2025-09-11	1.8000	1.8000	1.8000	1.8000	+13.924%	1	102	+36.111%
2025-09-10	1.5800	1.5800	1.5800	1.5800	-3.067%	1	102	+55.063%
2025-09-09	1.7100	1.7100	1.6300	1.6300	-4.118%	30	102	+50.307%
2025-08-28	1.7000	1.7000	1.7000	1.7000	-12.371%	4	112	+44.118%
2025-08-26	1.9400	1.9400	1.9400	1.9400	+8.989%	3	105	+26.289%
2025-08-25	1.7900	1.7900	1.7800	1.7800	-11.000%	2	105	+37.640%
2025-08-21	1.9500	2.0000	1.9500	2.0000	+4.712%	4	104	+22.500%
2025-08-20	1.9700	1.9700	1.9100	1.9100	-2.051%	4	100	+28.272%
2025-08-19	1.9500	1.9500	1.9500	1.9500	+5.978%	1	100	+25.641%
2025-08-15	1.8300	1.8400	1.8300	1.8400	-8.000%	5	100	+33.152%
2025-08-11	2.0000	2.0000	2.0000	2.0000	-1.478%	1	95	+22.500%
2025-08-08	2.2500	2.2500	2.0300	2.0300	-1.456%	3	94	+20.690%
2025-08-07	2.0900	2.0900	2.0500	2.0600	-8.850%	14	93	+18.932%
2025-08-06	2.2600	2.2600	2.2600	2.2600	+0.444%	1	101	+8.407%
2025-08-05	2.2000	2.2500	2.1200	2.2500	+7.143%	7	100	+8.889%
2025-08-04	2.1000	2.1000	2.1000	2.1000	+5.528%	3	100	+16.667%
2025-08-01	2.0800	2.2000	1.6500	1.9900	+7.568%	38	97	+23.116%
2025-07-31	1.8500	1.8500	1.8500	1.8500	-5.128%	2	64	+32.432%
2025-07-30	1.7400	1.9500	1.7400	1.9500	+2.094%	7	62	+25.641%
2025-07-23	1.9500	1.9500	1.9100	1.9100	-12.385%	2	55	+28.272%
2025-07-17	1.9900	2.1800	1.9900	2.1800	-4.386%	3	54	+12.385%
2025-07-11	2.1800	2.2800	2.1800	2.2800	+3.167%	11	52	+7.456%
2025-07-10	2.2100	2.2100	2.2100	2.2100	-15.970%	2	47	+10.860%
2025-07-01	2.6300	2.6300	2.6300	2.6300	+5.200%	1	47	-6.844%
2025-06-30	2.5000	2.5000	2.5000	2.5000	+4.167%	2	46	-2.000%
2025-06-27	2.4000	2.4000	2.4000	2.4000	+2.564%	3	46	+2.083%
2025-06-26	2.3400	2.3400	2.3400	2.3400	-11.027%	2	46	+4.701%
2025-06-25	2.7000	2.7000	2.6200	2.6300	+5.622%	6	46	-6.844%
2025-06-24	2.4900	2.4900	2.4900	2.4900	-17.000%	2	40	-1.606%
2025-06-18	2.9500	3.0500	2.9500	3.0000	-13.043%	3	41	-18.333%
2025-06-17	3.4500	3.4500	3.4500	3.4500	-6.757%	1	41	-28.986%
2025-06-13	3.7000	3.7000	3.7000	3.7000	+1.370%	6	41	-33.784%
2025-06-12	3.6500	3.6500	3.6500	3.6500	+2.817%	1	38	-32.877%
2025-06-05	3.4900	3.5500	3.4900	3.5500	-11.471%	2	38	-30.986%
2025-06-02	4.0100	4.0100	4.0100	4.0100	-4.524%	1	40	-38.903%
2025-05-30	3.7000	4.2000	3.7000	4.2000	+6.329%	4	39	-41.667%
2025-05-28	3.9500	3.9500	3.9500	3.9500	-3.659%	1	38	-37.975%
2025-05-23	4.1500	4.2000	4.1000	4.1000	+8.466%	10	40	-40.244%
2025-05-20	4.2100	4.2100	3.7800	3.7800	-8.916%	3	40	-35.185%
2025-05-19	4.1000	4.2000	4.1000	4.1500	-0.718%	5	37	-40.964%
2025-05-16	4.1800	4.1800	4.1800	4.1800	-0.476%	2	35	-41.388%
2025-05-15	4.3700	4.3700	4.2000	4.2000	+6.870%	2	34	-41.667%
2025-05-14	3.9300	3.9300	3.9300	3.9300	-16.383%	1	32	-37.659%
2025-05-13	4.5900	4.7000	4.5900	4.7000	-28.788%	6	31	-47.872%
2025-05-09	6.6000	6.6000	6.6000	6.6000	-9.836%	2	31	-62.879%
2025-05-06	7.3200	7.3200	7.3200	7.3200	+0.966%	1	30	-66.530%
2025-05-05	7.2000	7.2500	7.2000	7.2500	+1.399%	3	29	-66.207%
2025-05-02	7.1500	7.1500	7.1500	7.1500	-16.374%	2	27	-65.734%
2025-04-24	8.5500	8.5500	8.5500	8.5500	+8.917%	1	27	-71.345%
2025-04-23	7.8500	7.8500	7.8500	7.8500	-23.340%	1	26	-68.790%
2025-04-14	10.2500	10.2500	10.2400	10.2400	-7.996%	2	25	-76.074%
2025-04-11	10.0500	11.2000	10.0500	11.1300	+0.451%	108	25	-77.987%
2025-04-10	11.0000	12.2000	10.4500	11.0800	-14.109%	9	13	-77.888%
2025-04-09	12.9000	12.9000	12.9000	12.9000	-5.839%	1	8	-81.008%
2025-04-08	12.3500	13.7000	12.2500	13.7000	0.000%	7	7	-82.117%