Dark

COIN20270115P85
COIN Jan 15 2027 85.00 Put (COIN270115P00085000)
option OPRA

EOD

Aug 3, 2026

4.06+27.673%(+0.88)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.0700	4.0700	4.0600	4.0600	+27.673%	14	655	0.000%
2026-07-21	3.1800	3.1800	3.1800	3.1800	-23.373%	3	669	+27.673%
2026-07-20	4.2000	4.2000	4.1500	4.1500	-15.479%	2	669	-2.169%
2026-07-01	4.9100	4.9100	4.9100	4.9100	-18.709%	10	670	-17.312%
2026-06-30	6.0400	6.0400	6.0400	6.0400	+2.373%	1	680	-32.781%
2026-06-24	5.1000	5.9000	5.1000	5.9000	+29.670%	4	679	-31.186%
2026-06-15	4.7500	4.7500	4.5500	4.5500	-24.793%	4	679	-10.769%
2026-06-09	6.0000	6.0900	6.0000	6.0500	-6.202%	107	681	-32.893%
2026-06-08	6.4500	6.4500	6.4500	6.4500	-7.857%	5	617	-37.054%
2026-06-05	7.0000	7.0000	7.0000	7.0000	+31.086%	10	612	-42.000%
2026-06-03	5.2900	5.3400	5.2900	5.3400	+23.326%	3	622	-23.970%
2026-05-29	4.3400	4.3400	4.3300	4.3300	+3.095%	21	621	-6.236%
2026-05-21	4.3000	4.3000	4.1500	4.2000	+0.239%	44	610	-3.333%
2026-05-15	4.2600	4.2600	4.1900	4.1900	+8.269%	5	582	-3.103%
2026-05-13	3.8700	3.8700	3.8700	3.8700	+6.027%	4	577	+4.910%
2026-05-11	3.6500	3.6500	3.6500	3.6500	-6.410%	2	573	+11.233%
2026-05-08	4.2000	4.2000	3.9000	3.9000	-15.217%	6	575	+4.103%
2026-05-05	4.6000	4.6000	4.6000	4.6000	-18.149%	2	575	-11.739%
2026-04-29	5.6200	5.6200	5.6200	5.6200	-24.054%	1	575	-27.758%
2026-04-02	7.4000	7.4000	7.4000	7.4000	+7.246%	10	584	-45.135%
2026-04-01	7.2000	7.2000	6.8500	6.9000	-17.857%	42	584	-41.159%
2026-03-27	8.4000	8.4000	8.4000	8.4000	+47.368%	1	590	-51.667%
2026-03-24	5.7000	5.7000	5.7000	5.7000	-0.870%	1	591	-28.772%
2026-03-20	5.7500	5.7500	5.7500	5.7500	+11.650%	1	591	-29.391%
2026-03-18	5.1500	5.1500	5.1500	5.1500	-12.712%	3	591	-21.165%
2026-03-11	5.9000	5.9000	5.9000	5.9000	+9.259%	1	589	-31.186%
2026-03-10	5.5600	5.5600	5.4000	5.4000	-4.425%	3	588	-24.815%
2026-03-06	5.6500	5.6500	5.6500	5.6500	+6.604%	1	587	-28.142%
2026-03-05	5.3000	5.3000	5.3000	5.3000	-17.188%	2	587	-23.396%
2026-03-03	6.7500	6.7500	6.4000	6.4000	-3.030%	5	585	-36.563%
2026-02-27	6.6000	6.6000	6.6000	6.6000	+5.600%	2	584	-38.485%
2026-02-25	6.1000	6.2500	6.1000	6.2500	-14.617%	40	602	-35.040%
2026-02-17	7.0000	7.4000	7.0000	7.3200	-12.857%	6	602	-44.536%
2026-02-13	8.6000	8.6000	8.4000	8.4000	-18.526%	2	600	-51.667%
2026-02-12	10.2600	10.4000	10.2600	10.3100	+18.506%	64	600	-60.621%
2026-02-11	8.7000	8.7000	8.7000	8.7000	+8.344%	5	540	-53.333%
2026-02-06	8.1700	8.1700	8.0000	8.0300	-22.415%	8	540	-49.440%
2026-02-05	9.4000	10.3500	9.4000	10.3500	+38.000%	92	537	-60.773%
2026-02-04	7.1000	7.5500	7.1000	7.5000	+58.898%	7	627	-45.867%
2026-02-02	4.7200	4.7200	4.7200	4.7200	+8.506%	1	627	-13.983%
2026-01-30	4.3500	4.3500	4.3500	4.3500	+17.251%	5	626	-6.667%
2026-01-29	3.7500	3.7500	3.7100	3.7100	+9.118%	4	621	+9.434%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+25.926%	2	620	+19.412%
2026-01-12	2.7000	2.7000	2.7000	2.7000	-22.857%	4	622	+50.370%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-0.850%	5	622	+16.000%
2025-11-28	3.5300	3.5300	3.5300	3.5300	-16.941%	1	619	+15.014%
2025-11-25	4.2500	4.2500	4.2500	4.2500	-2.299%	1	619	-4.471%
2025-11-24	4.3500	4.3500	4.3500	4.3500	-13.174%	6	619	-6.667%
2025-11-20	4.9700	5.0100	4.9700	5.0100	+40.336%	42	613	-18.962%
2025-11-14	3.5700	3.5700	3.5700	3.5700	+40.000%	1	655	+13.725%
2025-10-29	2.5500	2.5500	2.5500	2.5500	+4.508%	1	656	+59.216%
2025-10-23	2.8400	2.8400	2.4400	2.4400	-12.857%	59	656	+66.393%
2025-10-22	2.7900	2.8000	2.7400	2.8000	+16.667%	4	715	+45.000%
2025-10-20	2.5000	2.5000	2.4000	2.4000	-2.041%	2	718	+69.167%
2025-10-13	2.4500	2.4500	2.4500	2.4500	-1.606%	2	719	+65.714%
2025-10-10	2.0200	2.4900	2.0200	2.4900	+39.106%	63	721	+63.052%
2025-10-03	1.7900	1.7900	1.7900	1.7900	+9.816%	10	660	+126.816%
2025-10-02	1.6300	1.6300	1.6300	1.6300	-14.660%	40	650	+149.080%
2025-09-30	5.6200	5.6200	1.7900	1.9100	-15.859%	6	610	+112.565%
2025-09-25	2.2700	2.2700	2.2700	2.2700	+11.823%	2	607	+78.855%
2025-09-23	2.0300	2.0300	2.0300	2.0300	+1.500%	1	607	+100.000%
2025-09-18	2.0000	2.0000	2.0000	2.0000	-18.367%	1	607	+103.000%
2025-08-29	2.4500	2.4500	2.4500	2.4500	-5.769%	5	612	+65.714%
2025-08-20	2.7200	2.7200	2.5500	2.6000	+4.839%	24	612	+56.154%
2025-08-19	2.4800	2.4800	2.4800	2.4800	-16.779%	1	615	+63.710%
2025-08-01	3.0000	3.0200	2.7900	2.9800	+24.167%	13	615	+36.242%
2025-07-30	6.1500	6.1500	2.4000	2.4000	-2.041%	2	623	+69.167%
2025-07-29	2.7600	2.7600	2.4500	2.4500	-5.769%	2	623	+65.714%
2025-07-18	2.6000	2.6000	2.6000	2.6000	+4.418%	10	624	+56.154%
2025-07-17	2.4900	2.4900	2.4900	2.4900	-8.118%	1	634	+63.052%
2025-07-15	2.5100	2.7100	2.5100	2.7100	-1.812%	6	634	+49.815%
2025-07-14	2.9100	2.9100	2.7600	2.7600	-3.833%	11	634	+47.101%
2025-07-11	2.9500	2.9500	2.8700	2.8700	-1.034%	20	645	+41.463%
2025-07-09	2.9000	2.9000	2.9000	2.9000	-4.918%	1	655	+40.000%
2025-07-08	3.3000	3.3000	2.8000	3.0500	-0.974%	43	655	+33.115%
2025-07-03	3.0800	3.0800	3.0800	3.0800	-0.965%	1	656	+31.818%
2025-07-01	3.1100	3.1100	3.1100	3.1100	-7.715%	1	656	+30.547%
2025-06-30	3.4500	3.4500	3.3500	3.3700	-2.319%	259	657	+20.475%
2025-06-27	3.1000	3.5200	3.1000	3.4500	-1.989%	32	708	+17.681%
2025-06-25	3.5000	3.5200	3.5000	3.5200	+5.075%	62	718	+15.341%
2025-06-24	3.3300	3.3500	3.3300	3.3500	-22.633%	3	718	+21.194%
2025-06-18	4.3300	4.3300	4.3300	4.3300	+0.464%	10	718	-6.236%
2025-06-16	4.2800	4.3100	4.2800	4.3100	-16.311%	20	718	-5.800%
2025-06-13	5.1500	5.1500	5.1500	5.1500	+9.574%	12	728	-21.165%
2025-06-10	6.9400	6.9400	4.7000	4.7000	-1.053%	2	726	-13.617%
2025-06-09	4.9300	4.9300	4.7500	4.7500	-8.829%	15	727	-14.526%
2025-06-05	5.0500	5.2100	5.0500	5.2100	+3.168%	2	728	-22.073%
2025-06-03	5.0500	5.0500	5.0500	5.0500	-6.481%	15	728	-19.604%
2025-06-02	5.4000	5.4000	5.4000	5.4000	-7.534%	1	713	-24.815%
2025-05-30	5.8400	5.8400	5.8400	5.8400	+9.159%	2	713	-30.479%
2025-05-28	5.4500	5.4500	5.3500	5.3500	+2.885%	12	713	-24.112%
2025-05-27	5.2000	5.3000	5.2000	5.2000	0.000%	19	701	-21.923%
2025-05-22	5.2500	5.2500	5.2000	5.2000	0.000%	18	686	-21.923%
2025-05-21	5.1500	5.3000	5.1500	5.2000	-4.587%	4	671	-21.923%
2025-05-20	5.5400	5.5400	5.4500	5.4500	+3.416%	5	672	-25.505%
2025-05-16	5.6000	5.6000	5.2700	5.2700	-15.949%	154	672	-22.960%
2025-05-15	5.9200	6.7000	5.6700	6.2700	+11.964%	68	657	-35.247%
2025-05-14	5.7400	5.8500	5.6000	5.6000	-4.762%	17	629	-27.500%
2025-05-13	5.8800	6.2500	5.8800	5.8800	-25.570%	67	614	-30.952%
2025-05-12	7.9000	7.9000	7.9000	7.9000	-6.509%	10	661	-48.608%
2025-05-08	9.0000	9.0000	8.3000	8.4500	-8.649%	15	670	-51.953%
2025-05-02	9.4000	9.4000	9.2300	9.2500	-2.632%	42	680	-56.108%
2025-05-01	9.4300	9.5000	9.4300	9.5000	-4.523%	35	691	-57.263%
2025-04-30	10.7000	10.7000	9.9500	9.9500	+2.577%	61	691	-59.196%
2025-04-29	9.7000	9.7000	9.7000	9.7000	+0.832%	2	751	-58.144%
2025-04-25	9.8000	9.8000	9.6200	9.6200	-7.500%	4	751	-57.796%
2025-04-24	10.4000	10.4000	10.4000	10.4000	-8.370%	1	752	-60.962%
2025-04-23	10.7000	11.3500	10.7000	11.3500	-0.960%	2	753	-64.229%
2025-04-22	12.2000	12.2000	11.4600	11.4600	-5.911%	60	754	-64.572%
2025-04-21	12.1800	12.1800	12.1800	12.1800	-8.283%	33	714	-66.667%
2025-04-16	12.7500	13.2800	12.2100	13.2800	+5.648%	38	714	-69.428%
2025-04-15	13.0800	13.1400	11.2300	12.5700	-5.132%	90	714	-67.701%
2025-04-14	13.2300	13.3900	13.2300	13.2500	+3.759%	28	784	-69.358%
2025-04-11	14.0600	14.0600	12.7700	12.7700	+1.189%	42	774	-68.207%
2025-04-09	17.0500	17.0500	10.9400	12.6200	-27.178%	90	773	-67.829%
2025-04-08	14.9500	17.3300	14.4000	17.3300	+10.523%	46	761	-76.572%
2025-04-07	17.5500	17.5500	14.2500	15.6800	-0.634%	489	783	-74.107%
2025-04-04	15.4000	17.1700	15.4000	15.7800	+19.094%	20	411	-74.271%
2025-04-03	13.6500	13.6500	13.2000	13.2500	+9.959%	6	407	-69.358%
2025-04-02	12.0500	12.0500	12.0500	12.0500	-7.450%	1	406	-66.307%
2025-04-01	12.4500	13.0200	12.4500	13.0200	-0.383%	2	405	-68.817%
2025-03-31	13.0000	13.0700	13.0000	13.0700	+4.560%	14	403	-68.936%
2025-03-28	11.0000	12.5000	11.0000	12.5000	+19.048%	6	390	-67.520%
2025-03-27	10.5000	10.5000	10.5000	10.5000	+5.528%	1	387	-61.333%
2025-03-26	9.9500	9.9500	9.9500	9.9500	-0.500%	5	386	-59.196%
2025-03-24	10.4000	10.4000	10.0000	10.0000	-9.338%	23	381	-59.400%
2025-03-21	11.0300	11.0300	11.0300	11.0300	-0.451%	2	392	-63.191%
2025-03-17	12.2000	12.2000	11.0800	11.0800	-9.919%	3	392	-63.357%
2025-03-14	12.3000	12.3000	12.3000	12.3000	-4.355%	4	392	-66.992%
2025-03-13	12.5000	12.9100	12.5000	12.8600	+6.988%	15	383	-68.429%
2025-03-12	12.0200	12.0200	12.0200	12.0200	-1.878%	1	383	-66.223%
2025-03-11	12.9500	12.9500	12.2500	12.2500	-9.259%	17	383	-66.857%
2025-03-10	12.8500	13.5000	12.4700	13.5000	+36.364%	50	376	-69.926%
2025-03-07	9.8500	9.9000	9.8500	9.9000	+1.020%	30	379	-58.990%
2025-03-06	9.0000	9.8000	9.0000	9.8000	+6.522%	17	364	-58.571%
2025-03-05	9.6500	9.6500	9.2000	9.2000	-5.155%	11	371	-55.870%
2025-03-04	9.7000	9.7000	9.7000	9.7000	-2.513%	1	362	-58.144%
2025-03-03	8.7500	10.0000	8.7500	9.9500	+13.584%	41	362	-59.196%
2025-02-28	9.2000	9.2100	8.7500	8.7600	-1.240%	176	386	-53.653%
2025-02-27	8.7500	8.8700	8.4900	8.8700	+0.910%	38	316	-54.228%
2025-02-26	8.6500	8.7900	8.6000	8.7900	+3.412%	12	303	-53.811%
2025-02-25	9.6000	9.6000	8.5000	8.5000	+14.865%	23	293	-52.235%
2025-02-24	7.4000	7.4000	7.4000	7.4000	-0.404%	2	271	-45.135%
2025-02-21	6.6300	7.4400	6.6300	7.4300	+12.747%	40	271	-45.357%
2025-02-19	6.5800	6.5900	6.5800	6.5900	-1.347%	2	257	-38.392%
2025-02-18	6.6800	6.6800	6.6800	6.6800	+6.032%	1	257	-39.222%
2025-02-14	7.1000	7.1000	6.3000	6.3000	-11.268%	74	224	-35.556%
2025-02-12	7.3000	7.3000	7.1000	7.1000	-5.080%	40	224	-42.817%
2025-02-11	7.3900	7.5000	7.3900	7.4800	-6.500%	3	199	-45.722%
2025-02-04	8.0000	8.0000	8.0000	8.0000	+9.141%	1	198	-49.250%
2025-02-03	8.3400	8.3400	7.3300	7.3300	-8.375%	4	197	-44.611%
2025-01-31	7.5000	8.0000	6.8100	8.0000	+6.667%	54	199	-49.250%
2025-01-30	7.5500	7.5500	7.5000	7.5000	-6.600%	5	193	-45.867%
2025-01-29	7.9800	8.1500	7.9100	8.0300	+0.375%	4	193	-49.440%
2025-01-28	8.4500	8.4500	8.0000	8.0000	-3.030%	7	192	-49.250%
2025-01-27	8.4000	8.4000	8.2500	8.2500	+5.769%	13	197	-50.788%
2025-01-24	8.4000	8.4100	7.7000	7.8000	-18.325%	28	187	-47.949%
2025-01-23	8.7300	9.5500	7.9500	9.5500	+12.353%	5	191	-57.487%
2025-01-22	8.8400	8.8400	8.0800	8.5000	+4.938%	15	188	-52.235%
2025-01-21	8.3800	8.3800	8.0000	8.1000	+1.377%	29	186	-49.877%
2025-01-17	7.9900	7.9900	7.9900	7.9900	-4.881%	2	164	-49.186%
2025-01-16	8.8400	9.4400	8.4000	8.4000	-0.592%	7	164	-51.667%
2025-01-15	9.0000	9.0000	8.4500	8.4500	-11.518%	10	160	-51.953%
2025-01-14	9.7200	9.7200	9.5400	9.5500	0.000%	5	157	-57.487%
2025-01-08	9.5800	9.5800	9.5500	9.5500	+4.945%	4	155	-57.487%
2025-01-07	8.7300	9.1000	8.7300	9.1000	+11.656%	2	155	-55.385%
2025-01-06	8.5000	8.5000	8.1500	8.1500	-11.026%	3	154	-50.184%
2025-01-02	9.2000	9.2000	9.1200	9.1600	-9.486%	3	154	-55.677%
2024-12-30	10.0000	10.1200	10.0000	10.1200	+10.480%	2	155	-59.881%
2024-12-27	9.1600	9.1600	9.1600	9.1600	+1.778%	2	155	-55.677%
2024-12-26	9.0000	9.0000	9.0000	9.0000	-0.332%	1	155	-54.889%
2024-12-24	9.0300	9.0300	9.0300	9.0300	-7.857%	1	153	-55.039%
2024-12-23	9.8000	9.8000	9.8000	9.8000	+1.554%	25	153	-58.571%
2024-12-19	9.2700	9.6500	8.9500	9.6500	+1.579%	4	153	-57.927%
2024-12-18	8.8700	9.5000	8.7300	9.5000	+11.241%	15	153	-57.263%
2024-12-17	8.5400	8.5400	8.5400	8.5400	+1.667%	1	150	-52.459%
2024-12-16	8.4500	8.8000	8.4000	8.4000	-6.355%	30	123	-51.667%
2024-12-13	8.9800	8.9800	8.9700	8.9700	-0.774%	8	123	-54.738%
2024-12-11	9.0400	9.0400	9.0400	9.0400	0.000%	5	125	-55.088%
2024-12-10	9.1800	9.2100	8.9300	9.0400	+0.111%	40	125	-55.088%
2024-12-09	9.0000	9.0300	9.0000	9.0300	+6.235%	10	125	-55.039%
2024-12-06	8.5100	8.6200	8.5000	8.5000	-6.388%	26	115	-52.235%
2024-12-05	9.0800	9.0800	9.0800	9.0800	+0.331%	10	118	-55.286%
2024-12-04	9.0700	9.0700	8.9700	9.0500	-1.309%	8	118	-55.138%
2024-12-02	9.5000	9.5000	9.1700	9.1700	+1.214%	4	123	-55.725%
2024-11-29	9.9000	9.9000	9.0600	9.0600	-4.632%	8	123	-55.188%
2024-11-27	9.2500	9.5000	9.2500	9.5000	-5.000%	2	125	-57.263%
2024-11-26	10.0000	10.0000	10.0000	10.0000	+1.523%	1	125	-59.400%
2024-11-25	9.8500	9.8500	9.8500	9.8500	-3.902%	1	126	-58.782%
2024-11-22	10.2500	10.2500	10.2500	10.2500	+5.128%	2	125	-60.390%
2024-11-21	9.8200	10.5000	9.7500	9.7500	-0.510%	13	123	-58.359%
2024-11-20	9.8000	9.8000	9.8000	9.8000	+5.946%	2	123	-58.571%
2024-11-19	9.8000	9.8000	9.2500	9.2500	-3.141%	3	121	-56.108%
2024-11-18	9.8000	9.8000	9.5500	9.5500	-9.048%	10	120	-57.487%
2024-11-14	10.5000	10.5000	10.5000	10.5000	+8.808%	1	119	-61.333%
2024-11-13	9.6500	9.6500	9.6500	9.6500	+5.464%	1	119	-57.927%
2024-11-12	9.4300	9.4300	9.0500	9.1500	+1.667%	4	120	-55.628%
2024-11-11	9.0500	9.5200	9.0000	9.0000	-10.090%	61	119	-54.889%
2024-11-08	10.4600	10.4600	10.0100	10.0100	-6.884%	20	96	-59.441%
2024-11-07	11.0500	11.0500	10.7500	10.7500	-5.035%	8	100	-62.233%
2024-11-06	11.9000	11.9000	11.3200	11.3200	-23.976%	8	100	-64.134%
2024-11-04	15.8500	15.8700	14.8800	14.8900	-6.938%	72	100	-72.733%
2024-10-31	14.2100	16.0000	14.2100	16.0000	+14.286%	29	85	-74.625%
2024-10-30	13.6000	14.0000	13.6000	14.0000	+2.190%	2	60	-71.000%
2024-10-29	13.8000	13.8000	13.5000	13.7000	-2.143%	3	58	-70.365%
2024-10-28	14.0000	14.0000	14.0000	14.0000	-0.709%	1	57	-71.000%
2024-10-25	14.1000	14.1000	14.1000	14.1000	-4.407%	42	56	-71.206%
2024-10-24	14.7000	14.7500	14.7000	14.7500	-1.535%	11	36	-72.475%
2024-10-23	14.7500	14.9800	14.5300	14.9800	+5.271%	5	26	-72.897%
2024-10-22	14.2300	14.2300	14.2300	14.2300	-2.867%	1	21	-71.469%
2024-10-21	14.6500	14.6500	14.6500	14.6500	+1.736%	1	22	-72.287%
2024-10-18	14.5000	14.5000	14.4000	14.4000	-4.636%	4	23	-71.806%
2024-10-17	15.1000	15.1000	15.1000	15.1000	-0.527%	9	21	-73.113%
2024-10-16	15.1800	15.1800	15.1800	15.1800	+2.222%	1	12	-73.254%
2024-10-15	14.8500	14.8500	14.8500	14.8500	-0.669%	1	13	-72.660%
2024-10-14	14.9500	14.9500	14.9500	14.9500	-9.940%	1	12	-72.843%
2024-10-11	16.6000	16.6000	16.6000	16.6000	-5.143%	2	11	-75.542%
2024-10-10	17.5000	17.5000	17.5000	17.5000	+2.100%	1	12	-76.800%
2024-10-09	17.0500	17.1400	17.0500	17.1400	-1.664%	2	11	-76.313%
2024-10-08	17.4300	17.4300	17.4300	17.4300	+1.930%	1	9	-76.707%
2024-10-07	17.0900	17.1000	17.0900	17.1000	-3.116%	2	10	-76.257%
2024-10-04	17.6500	17.6500	17.6500	17.6500	-1.890%	2	8	-76.997%
2024-10-03	17.9900	17.9900	17.9900	17.9900	+0.223%	1	7	-77.432%
2024-10-02	18.3000	18.3000	17.9500	17.9500	+8.788%	5	6	-77.382%
2024-09-27	16.8200	16.8200	16.5000	16.5000	-3.339%	4	3	-75.394%
2024-09-26	17.0700	17.0700	17.0700	17.0700	0.000%	1	1	-76.216%