Dark

COIN20270115P80
COIN Jan 15 2027 80.00 Put (COIN270115P00080000)
option OPRA

EOD

Sep 24, 2026

0.4400-6.383%(-0.0300)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4300	0.4400	0.4000	0.4400	-6.383%	41	244	0.000%
2026-09-22	0.5500	0.5500	0.4700	0.4700	-12.963%	4	244	-6.383%
2026-09-21	0.5400	0.5400	0.5400	0.5400	-22.857%	2	243	-18.519%
2026-09-18	0.7100	0.7100	0.7000	0.7000	-36.364%	2	243	-37.143%
2026-09-16	0.9000	1.1000	0.9000	1.1000	+20.879%	3	243	-60.000%
2026-09-15	0.9000	0.9200	0.9000	0.9100	+13.750%	40	241	-51.648%
2026-09-14	0.8000	0.8000	0.8000	0.8000	-15.789%	1	231	-45.000%
2026-09-09	0.9500	0.9500	0.9500	0.9500	+10.465%	3	231	-53.684%
2026-09-08	0.8600	0.8600	0.8600	0.8600	+13.158%	1	228	-48.837%
2026-09-04	0.7900	0.7900	0.7600	0.7600	-10.588%	2	227	-42.105%
2026-09-03	0.9000	1.0000	0.8300	0.8500	-20.561%	25	227	-48.235%
2026-09-01	1.0700	1.0700	1.0700	1.0700	-2.727%	7	243	-58.879%
2026-08-28	1.1000	1.1000	1.1000	1.1000	-2.655%	1	245	-60.000%
2026-08-26	1.1100	1.2400	1.1100	1.1300	-5.042%	13	246	-61.062%
2026-08-25	1.2300	1.2700	1.1900	1.1900	-9.160%	12	247	-63.025%
2026-08-24	1.2400	1.3100	1.2400	1.3100	-12.081%	12	246	-66.412%
2026-08-20	1.5700	1.5700	1.4900	1.4900	-12.353%	16	236	-70.470%
2026-08-19	2.0100	2.0100	1.7000	1.7000	-12.821%	9	232	-74.118%
2026-08-17	1.9300	1.9500	1.9300	1.9500	-5.340%	11	236	-77.436%
2026-08-14	2.0600	2.0600	2.0600	2.0600	+1.478%	10	227	-78.641%
2026-08-13	2.1900	2.1900	2.0300	2.0300	-8.559%	13	217	-78.325%
2026-08-12	2.2200	2.2200	2.2200	2.2200	-22.105%	2	228	-80.180%
2026-08-06	3.0000	3.0000	2.8500	2.8500	+0.352%	17	228	-84.561%
2026-08-03	3.1900	3.1900	2.8400	2.8400	-17.442%	3	226	-84.507%
2026-07-31	3.6600	3.6600	3.4400	3.4400	+32.819%	17	227	-87.209%
2026-07-30	2.6500	2.6500	2.5900	2.5900	-10.381%	2	222	-83.012%
2026-07-29	2.8900	2.8900	2.8900	2.8900	+12.016%	1	223	-84.775%
2026-07-28	2.5800	2.5800	2.5800	2.5800	-4.089%	5	223	-82.946%
2026-07-27	2.6900	2.6900	2.6900	2.6900	-14.058%	1	223	-83.643%
2026-07-24	3.1300	3.1300	3.1300	3.1300	+24.206%	1	224	-85.942%
2026-07-21	2.8900	2.8900	2.4700	2.5200	-27.794%	8	223	-82.540%
2026-07-20	3.4900	3.4900	3.4900	3.4900	+4.491%	2	225	-87.393%
2026-07-16	3.3400	3.3400	3.3400	3.3400	+4.375%	1	223	-86.826%
2026-07-15	3.2000	3.2000	3.2000	3.2000	-16.883%	1	222	-86.250%
2026-07-13	3.8100	3.8500	3.8100	3.8500	+7.542%	11	222	-88.571%
2026-07-10	3.5800	3.5800	3.5800	3.5800	-15.765%	2	231	-87.709%
2026-07-06	4.2500	4.2500	4.2500	4.2500	+9.819%	10	229	-89.647%
2026-07-02	3.8700	3.8700	3.8700	3.8700	-25.434%	1	230	-88.630%
2026-06-30	5.1900	5.1900	5.1900	5.1900	+7.010%	1	230	-91.522%
2026-06-29	5.0100	5.0100	4.8500	4.8500	-8.491%	2	230	-90.928%
2026-06-26	5.3000	5.3000	5.3000	5.3000	+3.922%	3	231	-91.698%
2026-06-25	5.1000	5.1000	5.1000	5.1000	0.000%	10	231	-91.373%
2026-06-24	5.0000	5.1000	5.0000	5.1000	+51.335%	2	231	-91.373%
2026-06-22	3.3700	3.3700	3.3700	3.3700	-15.750%	3	230	-86.944%
2026-06-18	3.9500	4.0000	3.9500	4.0000	+11.111%	2	230	-89.000%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-4.255%	1	230	-87.778%
2026-06-15	4.3800	4.3800	3.7600	3.7600	-21.174%	12	230	-88.298%
2026-06-12	4.7700	4.7700	4.7700	4.7700	-9.316%	20	239	-90.776%
2026-06-11	5.2000	5.2600	5.1000	5.2600	+2.734%	3	259	-91.635%
2026-06-10	5.1200	5.1200	5.1200	5.1200	+2.196%	1	258	-91.406%
2026-06-09	5.0900	5.1000	5.0100	5.0100	+4.158%	7	258	-91.218%
2026-06-08	5.5100	5.5100	4.8100	4.8100	-18.613%	172	260	-90.852%
2026-06-05	5.5000	6.1000	5.5000	5.9100	+25.745%	16	354	-92.555%
2026-06-03	4.4500	4.7000	4.2500	4.7000	+14.634%	3	340	-90.638%
2026-06-02	4.0500	4.1000	4.0500	4.1000	+7.330%	2	337	-89.268%
2026-06-01	3.8200	3.8200	3.8200	3.8200	+12.684%	1	337	-88.482%
2026-05-29	3.3900	3.3900	3.3900	3.3900	-7.123%	1	337	-87.021%
2026-05-28	3.7700	3.8000	3.6500	3.6500	-7.595%	3	338	-87.945%
2026-05-27	3.9500	3.9500	3.9500	3.9500	+12.857%	1	339	-88.861%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-3.315%	40	337	-87.429%
2026-05-21	3.6500	3.6500	3.6200	3.6200	+13.125%	97	268	-87.845%
2026-05-20	3.3500	3.3500	3.2000	3.2000	-11.111%	11	268	-86.250%
2026-05-19	3.6500	3.6500	3.5600	3.6000	-1.907%	3	268	-87.778%
2026-05-15	3.3800	3.6700	3.3800	3.6700	+22.333%	2	268	-88.011%
2026-05-14	3.3400	3.3400	3.0000	3.0000	+4.530%	2	269	-85.333%
2026-05-12	2.8700	2.8700	2.8700	2.8700	-11.692%	2	267	-84.669%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-16.667%	20	267	-86.462%
2026-05-07	3.9000	3.9000	3.9000	3.9000	+9.244%	1	267	-88.718%
2026-05-05	3.5700	3.5700	3.5700	3.5700	-20.667%	20	267	-87.675%
2026-04-30	4.5000	4.5000	4.5000	4.5000	-9.091%	1	277	-90.222%
2026-04-29	4.9500	4.9500	4.9500	4.9500	+14.583%	1	277	-91.111%
2026-04-23	4.1100	4.3200	4.1100	4.3200	-6.087%	2	277	-89.815%
2026-04-22	3.8400	4.6000	3.8400	4.6000	+10.843%	9	277	-90.435%
2026-04-21	4.1500	4.1500	4.1500	4.1500	+13.079%	4	274	-89.398%
2026-04-20	3.6700	3.6700	3.6700	3.6700	-3.421%	1	274	-88.011%
2026-04-17	3.7300	3.8000	3.7300	3.8000	-12.037%	11	275	-88.421%
2026-04-16	4.3200	4.3200	4.3200	4.3200	-4.636%	7	275	-89.815%
2026-04-15	4.6000	4.6000	4.5300	4.5300	-1.522%	3	282	-90.287%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-14.179%	1	282	-90.435%
2026-04-09	5.5000	5.5000	5.3000	5.3600	-11.405%	32	282	-91.791%
2026-04-07	6.0500	6.2000	5.9200	6.0500	-14.789%	32	289	-92.727%
2026-03-27	7.1500	7.1500	7.1000	7.1000	+12.698%	2	284	-93.803%
2026-03-26	6.1500	6.3000	6.1000	6.3000	+14.545%	23	285	-93.016%
2026-03-25	5.1200	5.5000	5.1200	5.5000	+1.852%	4	285	-92.000%
2026-03-24	5.4500	5.4500	5.4000	5.4000	+35.000%	20	285	-91.852%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-14.894%	1	275	-89.000%
2026-03-16	4.6000	4.7000	4.6000	4.7000	+10.588%	2	276	-90.638%
2026-03-13	4.2500	4.2500	4.2500	4.2500	-19.811%	20	276	-89.647%
2026-03-12	5.3000	5.3000	5.3000	5.3000	+3.922%	20	278	-91.698%
2026-03-11	5.1000	5.1000	5.1000	5.1000	+9.208%	2	258	-91.373%
2026-03-10	4.6700	4.6700	4.6700	4.6700	-1.059%	1	256	-90.578%
2026-03-09	4.7200	4.7200	4.7200	4.7200	-2.680%	1	255	-90.678%
2026-03-06	4.7500	4.8500	4.7000	4.8500	+7.778%	6	255	-90.928%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-23.077%	1	253	-90.222%
2026-03-03	5.7500	5.8500	5.7500	5.8500	+8.736%	20	253	-92.479%
2026-03-02	5.4500	5.4500	5.3800	5.3800	-4.779%	2	253	-91.822%
2026-02-27	6.0000	6.0000	5.6500	5.6500	+2.727%	4	253	-92.212%
2026-02-26	5.4500	5.5000	5.4500	5.5000	-3.169%	10	249	-92.000%
2026-02-25	5.6800	5.6800	5.6800	5.6800	-10.410%	1	248	-92.254%
2026-02-24	6.3000	6.3400	6.2400	6.3400	+1.440%	7	248	-93.060%
2026-02-20	5.4000	6.2500	5.4000	6.2500	-0.794%	11	253	-92.960%
2026-02-18	6.1000	6.3000	6.1000	6.3000	-10.000%	6	253	-93.016%
2026-02-17	7.0000	7.0000	7.0000	7.0000	+4.012%	21	253	-93.714%
2026-02-13	10.0000	10.0000	6.7300	6.7300	-25.635%	9	252	-93.462%
2026-02-12	8.5800	9.0500	8.5800	9.0500	+16.474%	11	252	-95.138%
2026-02-11	6.9500	7.7700	6.9500	7.7700	+30.151%	104	241	-94.337%
2026-02-10	5.9700	5.9700	5.9700	5.9700	-7.728%	2	275	-92.630%
2026-02-09	6.8300	6.8300	6.4700	6.4700	-7.571%	3	276	-93.199%
2026-02-06	7.5500	7.5500	7.0000	7.0000	-20.545%	106	274	-93.714%
2026-02-05	6.7500	8.8100	6.7500	8.8100	+39.841%	260	328	-95.006%
2026-02-04	5.9000	6.4000	5.9000	6.3000	+18.868%	3	163	-93.016%
2026-02-03	5.0000	5.3000	5.0000	5.3000	+23.256%	12	162	-91.698%
2026-02-02	4.0300	4.3000	4.0300	4.3000	+16.216%	11	162	-89.767%
2026-01-29	3.6700	3.7000	3.6700	3.7000	+34.545%	2	151	-88.108%
2026-01-27	2.8700	2.8700	2.7500	2.7500	-2.135%	21	152	-84.000%
2026-01-26	3.0400	3.0400	2.8100	2.8100	+5.243%	20	132	-84.342%
2026-01-23	2.6700	2.6700	2.6700	2.6700	+0.755%	1	132	-83.521%
2026-01-12	2.6500	2.6500	2.6500	2.6500	+15.721%	1	131	-83.396%
2026-01-09	2.2900	2.2900	2.2900	2.2900	-17.329%	1	131	-80.786%
2025-12-29	2.7700	2.7700	2.7700	2.7700	-7.667%	1	130	-84.116%
2025-12-15	3.0000	3.0000	3.0000	3.0000	+10.294%	1	130	-85.333%
2025-12-12	2.7200	2.7200	2.7200	2.7200	-4.895%	5	130	-83.824%
2025-12-11	2.8600	2.8600	2.8600	2.8600	+5.926%	1	125	-84.615%
2025-12-09	2.8100	2.8100	2.7000	2.7000	-18.182%	21	126	-83.704%
2025-12-05	3.3000	3.3000	3.3000	3.3000	+4.762%	1	126	-86.667%
2025-12-02	3.1500	3.1500	3.1500	3.1500	-23.729%	5	126	-86.032%
2025-11-19	4.1300	4.1300	4.1300	4.1300	+61.328%	1	121	-89.346%
2025-11-07	2.9200	2.9200	2.5600	2.5600	-3.759%	4	120	-82.813%
2025-11-06	2.6600	2.6600	2.6600	2.6600	+8.571%	1	119	-83.459%
2025-11-05	2.5500	2.5500	2.4500	2.4500	-2.000%	3	118	-82.041%
2025-11-04	2.5000	2.5000	2.5000	2.5000	+17.371%	1	117	-82.400%
2025-10-30	2.1300	2.1300	2.1300	2.1300	-0.930%	1	116	-79.343%
2025-10-29	2.1500	2.1500	2.1500	2.1500	+0.939%	1	116	-79.535%
2025-10-28	2.1300	2.1300	2.1300	2.1300	-0.467%	1	116	-79.343%
2025-10-20	2.1400	2.1400	2.1400	2.1400	+23.699%	1	115	-79.439%
2025-10-08	1.7300	1.7300	1.7300	1.7300	-21.364%	1	115	-74.566%
2025-08-20	2.3700	2.3700	2.2000	2.2000	-9.465%	6	114	-80.000%
2025-08-06	2.6100	2.6100	2.4300	2.4300	-7.252%	4	112	-81.893%
2025-07-29	2.6200	2.6200	2.6200	2.6200	+18.018%	3	110	-83.206%
2025-07-28	2.2200	2.2200	2.2200	2.2200	-7.884%	1	112	-80.180%
2025-07-22	2.4100	2.4100	2.4100	2.4100	+19.307%	1	111	-81.743%
2025-07-21	2.0200	2.0200	2.0200	2.0200	-15.126%	1	110	-78.218%
2025-07-11	2.3800	2.3800	2.3800	2.3800	-2.857%	1	109	-81.513%
2025-07-10	2.4500	2.4500	2.4500	2.4500	+6.987%	1	109	-82.041%
2025-07-09	2.2900	2.2900	2.2900	2.2900	-3.376%	1	109	-80.786%
2025-07-08	2.5200	2.5200	2.3700	2.3700	-19.113%	6	109	-81.435%
2025-07-01	2.9300	2.9300	2.9300	2.9300	+1.736%	2	104	-84.983%
2025-06-30	2.8400	2.8900	2.4700	2.8800	+9.091%	63	102	-84.722%
2025-06-26	2.6400	2.6400	2.6400	2.6400	-30.159%	2	87	-83.333%
2025-06-18	3.7800	3.7800	3.7800	3.7800	-16.000%	10	89	-88.360%
2025-06-13	4.5000	4.5000	4.5000	4.5000	-1.099%	2	89	-90.222%
2025-05-27	4.5500	4.5500	4.5500	4.5500	-3.602%	4	90	-90.330%
2025-05-23	4.7000	4.7200	4.7000	4.7200	+6.546%	30	76	-90.678%
2025-05-20	4.4300	4.4300	4.4300	4.4300	-9.592%	2	76	-90.068%
2025-05-16	4.5900	4.9000	4.5900	4.9000	-10.909%	164	76	-91.020%
2025-05-15	5.5000	5.5000	5.5000	5.5000	+11.111%	1	78	-92.000%
2025-05-14	4.9500	4.9500	4.9500	4.9500	-41.420%	1	78	-91.111%
2025-05-07	8.4500	8.4500	8.4500	8.4500	-3.207%	1	77	-94.793%
2025-04-30	8.7300	8.7300	8.7300	8.7300	-4.798%	63	77	-94.960%
2025-04-24	9.1700	9.1700	9.1700	9.1700	-9.921%	1	26	-95.202%
2025-04-22	10.1800	10.1800	10.1800	10.1800	-9.107%	40	26	-95.678%
2025-04-21	11.0700	11.2300	11.0700	11.2000	-4.274%	10	54	-96.071%
2025-04-14	11.4400	12.3200	11.4000	11.7000	-2.905%	27	49	-96.239%
2025-04-11	12.4700	12.5300	11.7500	12.0500	-19.934%	82	46	-96.349%
2025-04-09	15.0500	15.0500	15.0500	15.0500	-2.273%	1	7	-97.076%
2025-04-08	14.6000	15.9000	14.6000	15.4000	0.000%	7	7	-97.143%