Dark

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

EOD

Aug 3, 2026

2.84-17.442%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.1900	3.1900	2.8400	2.8400	-17.442%	3	226	0.000%
2026-07-31	3.6600	3.6600	3.4400	3.4400	+32.819%	17	227	-17.442%
2026-07-30	2.6500	2.6500	2.5900	2.5900	-10.381%	2	222	+9.653%
2026-07-29	2.8900	2.8900	2.8900	2.8900	+12.016%	1	223	-1.730%
2026-07-28	2.5800	2.5800	2.5800	2.5800	-4.089%	5	223	+10.078%
2026-07-27	2.6900	2.6900	2.6900	2.6900	-14.058%	1	223	+5.576%
2026-07-24	3.1300	3.1300	3.1300	3.1300	+24.206%	1	224	-9.265%
2026-07-21	2.8900	2.8900	2.4700	2.5200	-27.794%	8	223	+12.698%
2026-07-20	3.4900	3.4900	3.4900	3.4900	+4.491%	2	225	-18.625%
2026-07-16	3.3400	3.3400	3.3400	3.3400	+4.375%	1	223	-14.970%
2026-07-15	3.2000	3.2000	3.2000	3.2000	-16.883%	1	222	-11.250%
2026-07-13	3.8100	3.8500	3.8100	3.8500	+7.542%	11	222	-26.234%
2026-07-10	3.5800	3.5800	3.5800	3.5800	-15.765%	2	231	-20.670%
2026-07-06	4.2500	4.2500	4.2500	4.2500	+9.819%	10	229	-33.176%
2026-07-02	3.8700	3.8700	3.8700	3.8700	-25.434%	1	230	-26.615%
2026-06-30	5.1900	5.1900	5.1900	5.1900	+7.010%	1	230	-45.279%
2026-06-29	5.0100	5.0100	4.8500	4.8500	-8.491%	2	230	-41.443%
2026-06-26	5.3000	5.3000	5.3000	5.3000	+3.922%	3	231	-46.415%
2026-06-25	5.1000	5.1000	5.1000	5.1000	0.000%	10	231	-44.314%
2026-06-24	5.0000	5.1000	5.0000	5.1000	+51.335%	2	231	-44.314%
2026-06-22	3.3700	3.3700	3.3700	3.3700	-15.750%	3	230	-15.727%
2026-06-18	3.9500	4.0000	3.9500	4.0000	+11.111%	2	230	-29.000%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-4.255%	1	230	-21.111%
2026-06-15	4.3800	4.3800	3.7600	3.7600	-21.174%	12	230	-24.468%
2026-06-12	4.7700	4.7700	4.7700	4.7700	-9.316%	20	239	-40.461%
2026-06-11	5.2000	5.2600	5.1000	5.2600	+2.734%	3	259	-46.008%
2026-06-10	5.1200	5.1200	5.1200	5.1200	+2.196%	1	258	-44.531%
2026-06-09	5.0900	5.1000	5.0100	5.0100	+4.158%	7	258	-43.313%
2026-06-08	5.5100	5.5100	4.8100	4.8100	-18.613%	172	260	-40.956%
2026-06-05	5.5000	6.1000	5.5000	5.9100	+25.745%	16	354	-51.946%
2026-06-03	4.4500	4.7000	4.2500	4.7000	+14.634%	3	340	-39.574%
2026-06-02	4.0500	4.1000	4.0500	4.1000	+7.330%	2	337	-30.732%
2026-06-01	3.8200	3.8200	3.8200	3.8200	+12.684%	1	337	-25.654%
2026-05-29	3.3900	3.3900	3.3900	3.3900	-7.123%	1	337	-16.224%
2026-05-28	3.7700	3.8000	3.6500	3.6500	-7.595%	3	338	-22.192%
2026-05-27	3.9500	3.9500	3.9500	3.9500	+12.857%	1	339	-28.101%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-3.315%	40	337	-18.857%
2026-05-21	3.6500	3.6500	3.6200	3.6200	+13.125%	97	268	-21.547%
2026-05-20	3.3500	3.3500	3.2000	3.2000	-11.111%	11	268	-11.250%
2026-05-19	3.6500	3.6500	3.5600	3.6000	-1.907%	3	268	-21.111%
2026-05-15	3.3800	3.6700	3.3800	3.6700	+22.333%	2	268	-22.616%
2026-05-14	3.3400	3.3400	3.0000	3.0000	+4.530%	2	269	-5.333%
2026-05-12	2.8700	2.8700	2.8700	2.8700	-11.692%	2	267	-1.045%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-16.667%	20	267	-12.615%
2026-05-07	3.9000	3.9000	3.9000	3.9000	+9.244%	1	267	-27.179%
2026-05-05	3.5700	3.5700	3.5700	3.5700	-20.667%	20	267	-20.448%
2026-04-30	4.5000	4.5000	4.5000	4.5000	-9.091%	1	277	-36.889%
2026-04-29	4.9500	4.9500	4.9500	4.9500	+14.583%	1	277	-42.626%
2026-04-23	4.1100	4.3200	4.1100	4.3200	-6.087%	2	277	-34.259%
2026-04-22	3.8400	4.6000	3.8400	4.6000	+10.843%	9	277	-38.261%
2026-04-21	4.1500	4.1500	4.1500	4.1500	+13.079%	4	274	-31.566%
2026-04-20	3.6700	3.6700	3.6700	3.6700	-3.421%	1	274	-22.616%
2026-04-17	3.7300	3.8000	3.7300	3.8000	-12.037%	11	275	-25.263%
2026-04-16	4.3200	4.3200	4.3200	4.3200	-4.636%	7	275	-34.259%
2026-04-15	4.6000	4.6000	4.5300	4.5300	-1.522%	3	282	-37.307%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-14.179%	1	282	-38.261%
2026-04-09	5.5000	5.5000	5.3000	5.3600	-11.405%	32	282	-47.015%
2026-04-07	6.0500	6.2000	5.9200	6.0500	-14.789%	32	289	-53.058%
2026-03-27	7.1500	7.1500	7.1000	7.1000	+12.698%	2	284	-60.000%
2026-03-26	6.1500	6.3000	6.1000	6.3000	+14.545%	23	285	-54.921%
2026-03-25	5.1200	5.5000	5.1200	5.5000	+1.852%	4	285	-48.364%
2026-03-24	5.4500	5.4500	5.4000	5.4000	+35.000%	20	285	-47.407%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-14.894%	1	275	-29.000%
2026-03-16	4.6000	4.7000	4.6000	4.7000	+10.588%	2	276	-39.574%
2026-03-13	4.2500	4.2500	4.2500	4.2500	-19.811%	20	276	-33.176%
2026-03-12	5.3000	5.3000	5.3000	5.3000	+3.922%	20	278	-46.415%
2026-03-11	5.1000	5.1000	5.1000	5.1000	+9.208%	2	258	-44.314%
2026-03-10	4.6700	4.6700	4.6700	4.6700	-1.059%	1	256	-39.186%
2026-03-09	4.7200	4.7200	4.7200	4.7200	-2.680%	1	255	-39.831%
2026-03-06	4.7500	4.8500	4.7000	4.8500	+7.778%	6	255	-41.443%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-23.077%	1	253	-36.889%
2026-03-03	5.7500	5.8500	5.7500	5.8500	+8.736%	20	253	-51.453%
2026-03-02	5.4500	5.4500	5.3800	5.3800	-4.779%	2	253	-47.212%
2026-02-27	6.0000	6.0000	5.6500	5.6500	+2.727%	4	253	-49.735%
2026-02-26	5.4500	5.5000	5.4500	5.5000	-3.169%	10	249	-48.364%
2026-02-25	5.6800	5.6800	5.6800	5.6800	-10.410%	1	248	-50.000%
2026-02-24	6.3000	6.3400	6.2400	6.3400	+1.440%	7	248	-55.205%
2026-02-20	5.4000	6.2500	5.4000	6.2500	-0.794%	11	253	-54.560%
2026-02-18	6.1000	6.3000	6.1000	6.3000	-10.000%	6	253	-54.921%
2026-02-17	7.0000	7.0000	7.0000	7.0000	+4.012%	21	253	-59.429%
2026-02-13	10.0000	10.0000	6.7300	6.7300	-25.635%	9	252	-57.801%
2026-02-12	8.5800	9.0500	8.5800	9.0500	+16.474%	11	252	-68.619%
2026-02-11	6.9500	7.7700	6.9500	7.7700	+30.151%	104	241	-63.449%
2026-02-10	5.9700	5.9700	5.9700	5.9700	-7.728%	2	275	-52.429%
2026-02-09	6.8300	6.8300	6.4700	6.4700	-7.571%	3	276	-56.105%
2026-02-06	7.5500	7.5500	7.0000	7.0000	-20.545%	106	274	-59.429%
2026-02-05	6.7500	8.8100	6.7500	8.8100	+39.841%	260	328	-67.764%
2026-02-04	5.9000	6.4000	5.9000	6.3000	+18.868%	3	163	-54.921%
2026-02-03	5.0000	5.3000	5.0000	5.3000	+23.256%	12	162	-46.415%
2026-02-02	4.0300	4.3000	4.0300	4.3000	+16.216%	11	162	-33.953%
2026-01-29	3.6700	3.7000	3.6700	3.7000	+34.545%	2	151	-23.243%
2026-01-27	2.8700	2.8700	2.7500	2.7500	-2.135%	21	152	+3.273%
2026-01-26	3.0400	3.0400	2.8100	2.8100	+5.243%	20	132	+1.068%
2026-01-23	2.6700	2.6700	2.6700	2.6700	+0.755%	1	132	+6.367%
2026-01-12	2.6500	2.6500	2.6500	2.6500	+15.721%	1	131	+7.170%
2026-01-09	2.2900	2.2900	2.2900	2.2900	-17.329%	1	131	+24.017%
2025-12-29	2.7700	2.7700	2.7700	2.7700	-7.667%	1	130	+2.527%
2025-12-15	3.0000	3.0000	3.0000	3.0000	+10.294%	1	130	-5.333%
2025-12-12	2.7200	2.7200	2.7200	2.7200	-4.895%	5	130	+4.412%
2025-12-11	2.8600	2.8600	2.8600	2.8600	+5.926%	1	125	-0.699%
2025-12-09	2.8100	2.8100	2.7000	2.7000	-18.182%	21	126	+5.185%
2025-12-05	3.3000	3.3000	3.3000	3.3000	+4.762%	1	126	-13.939%
2025-12-02	3.1500	3.1500	3.1500	3.1500	-23.729%	5	126	-9.841%
2025-11-19	4.1300	4.1300	4.1300	4.1300	+61.328%	1	121	-31.235%
2025-11-07	2.9200	2.9200	2.5600	2.5600	-3.759%	4	120	+10.938%
2025-11-06	2.6600	2.6600	2.6600	2.6600	+8.571%	1	119	+6.767%
2025-11-05	2.5500	2.5500	2.4500	2.4500	-2.000%	3	118	+15.918%
2025-11-04	2.5000	2.5000	2.5000	2.5000	+17.371%	1	117	+13.600%
2025-10-30	2.1300	2.1300	2.1300	2.1300	-0.930%	1	116	+33.333%
2025-10-29	2.1500	2.1500	2.1500	2.1500	+0.939%	1	116	+32.093%
2025-10-28	2.1300	2.1300	2.1300	2.1300	-0.467%	1	116	+33.333%
2025-10-20	2.1400	2.1400	2.1400	2.1400	+23.699%	1	115	+32.710%
2025-10-08	1.7300	1.7300	1.7300	1.7300	-21.364%	1	115	+64.162%
2025-08-20	2.3700	2.3700	2.2000	2.2000	-9.465%	6	114	+29.091%
2025-08-06	2.6100	2.6100	2.4300	2.4300	-7.252%	4	112	+16.872%
2025-07-29	2.6200	2.6200	2.6200	2.6200	+18.018%	3	110	+8.397%
2025-07-28	2.2200	2.2200	2.2200	2.2200	-7.884%	1	112	+27.928%
2025-07-22	2.4100	2.4100	2.4100	2.4100	+19.307%	1	111	+17.842%
2025-07-21	2.0200	2.0200	2.0200	2.0200	-15.126%	1	110	+40.594%
2025-07-11	2.3800	2.3800	2.3800	2.3800	-2.857%	1	109	+19.328%
2025-07-10	2.4500	2.4500	2.4500	2.4500	+6.987%	1	109	+15.918%
2025-07-09	2.2900	2.2900	2.2900	2.2900	-3.376%	1	109	+24.017%
2025-07-08	2.5200	2.5200	2.3700	2.3700	-19.113%	6	109	+19.831%
2025-07-01	2.9300	2.9300	2.9300	2.9300	+1.736%	2	104	-3.072%
2025-06-30	2.8400	2.8900	2.4700	2.8800	+9.091%	63	102	-1.389%
2025-06-26	2.6400	2.6400	2.6400	2.6400	-30.159%	2	87	+7.576%
2025-06-18	3.7800	3.7800	3.7800	3.7800	-16.000%	10	89	-24.868%
2025-06-13	4.5000	4.5000	4.5000	4.5000	-1.099%	2	89	-36.889%
2025-05-27	4.5500	4.5500	4.5500	4.5500	-3.602%	4	90	-37.582%
2025-05-23	4.7000	4.7200	4.7000	4.7200	+6.546%	30	76	-39.831%
2025-05-20	4.4300	4.4300	4.4300	4.4300	-9.592%	2	76	-35.892%
2025-05-16	4.5900	4.9000	4.5900	4.9000	-10.909%	164	76	-42.041%
2025-05-15	5.5000	5.5000	5.5000	5.5000	+11.111%	1	78	-48.364%
2025-05-14	4.9500	4.9500	4.9500	4.9500	-41.420%	1	78	-42.626%
2025-05-07	8.4500	8.4500	8.4500	8.4500	-3.207%	1	77	-66.391%
2025-04-30	8.7300	8.7300	8.7300	8.7300	-4.798%	63	77	-67.468%
2025-04-24	9.1700	9.1700	9.1700	9.1700	-9.921%	1	26	-69.029%
2025-04-22	10.1800	10.1800	10.1800	10.1800	-9.107%	40	26	-72.102%
2025-04-21	11.0700	11.2300	11.0700	11.2000	-4.274%	10	54	-74.643%
2025-04-14	11.4400	12.3200	11.4000	11.7000	-2.905%	27	49	-75.726%
2025-04-11	12.4700	12.5300	11.7500	12.0500	-19.934%	82	46	-76.432%
2025-04-09	15.0500	15.0500	15.0500	15.0500	-2.273%	1	7	-81.130%
2025-04-08	14.6000	15.9000	14.6000	15.4000	0.000%	7	7	-81.558%