Dark

COIN20270115P90
COIN Jan 15 2027 90.00 Put (COIN270115P00090000)
option OPRA

EOD

Aug 3, 2026

4.30-6.725%(-0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.9000	4.9000	4.3000	4.3000	-6.725%	2	803	0.000%
2026-07-31	5.3000	5.4500	4.6100	4.6100	+13.827%	14	802	-6.725%
2026-07-30	4.0500	4.0500	4.0500	4.0500	+1.250%	1	795	+6.173%
2026-07-28	4.0200	4.0200	4.0000	4.0000	0.000%	23	795	+7.500%
2026-07-27	4.0000	4.0000	4.0000	4.0000	-4.762%	1	818	+7.500%
2026-07-21	4.2000	4.2000	4.2000	4.2000	-16.000%	1	819	+2.381%
2026-07-20	4.8000	5.0000	4.8000	5.0000	0.000%	5	820	-14.000%
2026-07-15	5.0200	5.0200	5.0000	5.0000	-4.398%	2	819	-14.000%
2026-07-06	5.2300	5.2300	5.2300	5.2300	-28.061%	1	819	-17.782%
2026-06-30	7.1700	7.2700	7.1700	7.2700	+4.454%	2	819	-40.853%
2026-06-25	6.9600	6.9600	6.9600	6.9600	+19.588%	10	819	-38.218%
2026-06-23	5.8500	5.8500	5.8200	5.8200	+7.579%	2	809	-26.117%
2026-06-18	5.4100	5.4100	5.4100	5.4100	-1.636%	1	807	-20.518%
2026-06-17	5.1000	5.5000	5.1000	5.5000	+7.843%	2	807	-21.818%
2026-06-16	5.1000	5.1000	5.1000	5.1000	-5.556%	1	807	-15.686%
2026-06-15	5.4000	5.4000	5.4000	5.4000	-25.000%	1	808	-20.370%
2026-06-11	7.2000	7.2000	7.2000	7.2000	-0.552%	1	807	-40.278%
2026-06-10	7.2500	7.2500	7.2400	7.2400	+1.401%	20	807	-40.608%
2026-06-09	7.0500	7.1500	7.0000	7.1400	+6.567%	29	807	-39.776%
2026-06-08	7.6500	7.6500	6.7000	6.7000	-20.710%	3	816	-35.821%
2026-06-05	7.5200	8.4500	7.5200	8.4500	+29.601%	3	818	-49.112%
2026-06-03	6.0000	6.5200	6.0000	6.5200	+13.391%	8	812	-34.049%
2026-06-02	5.7000	5.7500	5.5000	5.7500	+2.496%	7	806	-25.217%
2026-05-28	5.6100	5.6100	5.6100	5.6100	+2.936%	1	799	-23.351%
2026-05-27	5.4500	5.4500	5.4500	5.4500	+1.869%	1	799	-21.101%
2026-05-26	5.1000	5.3500	5.1000	5.3500	+7.000%	5	797	-19.626%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+1.010%	1	792	-14.000%
2026-05-21	5.1000	5.1000	4.9500	4.9500	+3.774%	40	789	-13.131%
2026-05-20	4.7700	4.7700	4.7700	4.7700	-4.600%	1	789	-9.853%
2026-05-19	5.0000	5.0000	5.0000	5.0000	0.000%	6	789	-14.000%
2026-05-15	4.5500	5.1000	4.5500	5.0000	+21.951%	36	789	-14.000%
2026-05-14	4.1000	4.1000	4.1000	4.1000	-8.889%	5	771	+4.878%
2026-05-13	4.3500	4.6000	4.1100	4.5000	0.000%	36	754	-4.444%
2026-05-12	4.4000	4.5000	4.4000	4.5000	+8.173%	5	754	-4.444%
2026-05-11	4.7500	4.7500	4.1600	4.1600	-8.571%	2	754	+3.365%
2026-05-08	4.5000	4.5500	4.5000	4.5500	-10.079%	11	755	-5.495%
2026-05-06	5.2500	5.2500	5.0500	5.0600	-0.784%	7	746	-15.020%
2026-05-05	5.1000	5.2000	5.1000	5.1000	+4.082%	31	743	-15.686%
2026-05-04	5.4300	5.4300	4.9000	4.9000	-10.909%	19	712	-12.245%
2026-05-01	5.5000	5.5800	5.5000	5.5000	-16.667%	41	659	-21.818%
2026-04-29	6.6000	6.6000	6.6000	6.6000	+11.864%	1	659	-34.848%
2026-04-28	6.0000	6.0000	5.9000	5.9000	+3.691%	80	658	-27.119%
2026-04-27	5.7000	5.7000	5.6900	5.6900	-0.698%	2	618	-24.429%
2026-04-24	5.6100	5.7300	5.5500	5.7300	-4.500%	5	618	-24.956%
2026-04-23	6.0000	6.0000	6.0000	6.0000	+4.348%	2	617	-28.333%
2026-04-21	5.4000	5.7500	5.4000	5.7500	+9.943%	13	602	-25.217%
2026-04-20	5.2300	5.2300	5.2300	5.2300	+2.549%	1	602	-17.782%
2026-04-17	5.3900	5.4900	4.8300	5.1000	-22.844%	28	603	-15.686%
2026-04-15	6.6100	6.6100	6.6100	6.6100	+5.760%	1	605	-34.947%
2026-04-14	6.2500	6.2500	6.2500	6.2500	-13.435%	10	604	-31.200%
2026-04-09	7.2200	7.2200	7.2200	7.2200	+3.143%	71	594	-40.443%
2026-04-08	6.9500	7.0000	6.9500	7.0000	-27.386%	11	552	-38.571%
2026-03-27	9.6400	9.6400	9.6400	9.6400	+83.619%	2	543	-55.394%
2026-03-17	5.2500	5.2500	5.2500	5.2500	-12.207%	2	541	-18.095%
2026-03-16	6.0000	6.3500	5.9800	5.9800	-13.333%	8	539	-28.094%
2026-03-12	6.9000	6.9000	6.9000	6.9000	+2.222%	1	537	-37.681%
2026-03-11	6.7500	6.7500	6.7500	6.7500	+3.846%	1	537	-36.296%
2026-03-10	6.5000	6.5000	6.5000	6.5000	+11.111%	5	536	-33.846%
2026-03-09	5.8500	5.8500	5.8500	5.8500	-10.687%	16	536	-26.496%
2026-03-06	6.5500	6.5500	6.5500	6.5500	+9.167%	1	520	-34.351%
2026-03-05	5.9000	6.0000	5.8500	6.0000	+4.348%	22	520	-28.333%
2026-03-04	5.6000	5.7500	5.6000	5.7500	-27.307%	25	500	-25.217%
2026-02-27	8.0000	8.0000	7.6500	7.9100	+5.467%	23	475	-45.638%
2026-02-26	7.5000	7.5000	7.4900	7.5000	-3.846%	13	472	-42.667%
2026-02-20	7.8000	7.8000	7.8000	7.8000	-10.345%	10	461	-44.872%
2026-02-17	8.7000	8.7000	8.7000	8.7000	-0.571%	10	469	-50.575%
2026-02-13	9.7000	9.7000	8.7000	8.7500	-26.285%	33	439	-50.857%
2026-02-12	12.1500	12.1500	11.8700	11.8700	+18.700%	6	439	-63.774%
2026-02-11	9.6000	10.0000	9.6000	10.0000	+15.207%	11	443	-57.000%
2026-02-09	8.6800	8.6800	8.6800	8.6800	-4.615%	1	443	-50.461%
2026-02-06	10.0000	10.0000	9.1000	9.1000	-20.870%	10	444	-52.747%
2026-02-05	9.3000	11.5000	9.3000	11.5000	+34.503%	15	439	-62.609%
2026-02-04	7.7000	8.7500	7.7000	8.5500	+33.385%	26	447	-49.708%
2026-02-03	6.4100	6.4100	6.4100	6.4100	+8.644%	1	446	-32.917%
2026-02-02	5.9900	5.9900	5.9000	5.9000	+15.686%	13	445	-27.119%
2026-01-29	4.3600	5.1400	4.2400	5.1000	+30.769%	29	444	-15.686%
2026-01-28	3.9500	3.9500	3.9000	3.9000	+4.839%	17	440	+10.256%
2026-01-27	4.0000	4.0000	3.6000	3.7200	+1.918%	28	425	+15.591%
2026-01-23	3.6600	3.7900	3.6500	3.6500	+3.107%	25	423	+17.808%
2026-01-22	3.5400	3.5400	3.5400	3.5400	-0.282%	1	408	+21.469%
2026-01-20	3.5500	3.5500	3.5500	3.5500	+10.938%	6	408	+21.127%
2026-01-15	3.0000	3.2000	3.0000	3.2000	+14.286%	69	402	+34.375%
2026-01-14	2.8000	2.8000	2.8000	2.8000	-7.591%	15	333	+53.571%
2026-01-13	3.0000	3.0300	3.0000	3.0300	-2.258%	16	318	+41.914%
2026-01-12	3.1000	3.1000	3.1000	3.1000	-3.125%	20	310	+38.710%
2026-01-09	3.2000	3.2600	3.2000	3.2000	+3.226%	63	290	+34.375%
2026-01-08	3.2000	3.2000	3.1000	3.1000	-3.727%	84	261	+38.710%
2026-01-05	3.3800	3.3800	3.2200	3.2200	-23.333%	7	256	+33.540%
2025-12-18	4.0300	4.2000	4.0200	4.2000	+23.167%	19	256	+2.381%
2025-12-10	3.7000	3.7100	3.4100	3.4100	-26.667%	53	240	+26.100%
2025-11-26	4.6500	4.6500	4.6500	4.6500	-3.125%	5	298	-7.527%
2025-11-24	4.7700	4.8000	4.7700	4.8000	-15.044%	3	298	-10.417%
2025-11-21	5.3000	5.6500	5.3000	5.6500	-0.877%	12	298	-23.894%
2025-11-20	5.6900	5.7000	5.6900	5.7000	+27.517%	2	288	-24.561%
2025-11-17	4.8100	4.8100	4.4700	4.4700	+3.953%	85	288	-3.803%
2025-11-14	4.3900	4.3900	4.3000	4.3000	+26.471%	11	354	0.000%
2025-11-06	3.2800	3.4000	3.2800	3.4000	+28.788%	22	363	+26.471%
2025-10-27	2.6700	2.6700	2.6400	2.6400	-11.409%	2	379	+62.879%
2025-10-24	2.9700	2.9800	2.9700	2.9800	-2.295%	2	379	+44.295%
2025-10-23	3.0500	3.0500	3.0500	3.0500	-1.613%	2	377	+40.984%
2025-10-22	3.1000	3.1000	3.1000	3.1000	+10.320%	2	377	+38.710%
2025-10-20	5.4000	5.4000	2.7500	2.8100	+13.765%	3	375	+53.025%
2025-10-10	2.2900	5.2600	2.2900	2.4700	+29.319%	27	376	+74.089%
2025-10-06	1.9100	1.9100	1.9100	1.9100	-4.500%	2	352	+125.131%
2025-10-02	5.5600	5.5600	2.0000	2.0000	-5.213%	2	352	+115.000%
2025-09-30	5.7500	5.7500	2.1100	2.1100	-2.315%	2	353	+103.791%
2025-09-18	2.2500	2.2500	2.1600	2.1600	-9.244%	3	354	+99.074%
2025-09-16	2.3900	2.3900	2.3800	2.3800	-11.852%	6	354	+80.672%
2025-08-25	2.6500	2.7500	2.6500	2.7000	+3.053%	4	360	+59.259%
2025-08-13	2.5000	2.6500	2.5000	2.6200	-18.125%	20	362	+64.122%
2025-08-07	3.2000	3.2000	3.2000	3.2000	+8.475%	1	342	+34.375%
2025-07-29	2.7900	2.9500	2.7900	2.9500	+3.147%	62	341	+45.763%
2025-07-25	2.8600	2.8600	2.8600	2.8600	-1.038%	2	344	+50.350%
2025-07-16	2.8200	2.8900	2.8200	2.8900	-12.424%	2	344	+48.789%
2025-07-15	2.8600	3.3000	2.8600	3.3000	+1.538%	2	345	+30.303%
2025-07-11	3.2500	3.2500	3.2500	3.2500	+3.175%	1	346	+32.308%
2025-07-09	3.2000	3.4000	3.1500	3.1500	-8.696%	16	346	+36.508%
2025-07-08	3.7000	3.7000	3.2000	3.4500	-10.390%	14	346	+24.638%
2025-06-27	3.4000	3.8500	3.4000	3.8500	+6.944%	2	347	+11.688%
2025-06-26	3.6800	3.6800	3.6000	3.6000	-6.494%	95	348	+19.444%
2025-06-25	3.8500	3.8600	3.8500	3.8500	-4.229%	69	268	+11.688%
2025-06-24	3.9200	4.0200	3.9200	4.0200	-33.000%	42	268	+6.965%
2025-06-13	6.0000	6.0000	6.0000	6.0000	+13.852%	2	228	-28.333%
2025-06-10	5.2700	5.2700	5.2700	5.2700	-1.862%	1	227	-18.406%
2025-06-04	5.3700	5.3700	5.3700	5.3700	-5.458%	1	227	-19.926%
2025-06-03	5.7700	5.7700	5.6800	5.6800	-7.942%	2	227	-24.296%
2025-06-02	6.1700	6.1700	6.1700	6.1700	-0.484%	1	228	-30.308%
2025-05-23	6.0000	6.2000	5.7700	6.2000	+3.333%	8	228	-30.645%
2025-05-22	6.1500	6.1500	6.0000	6.0000	-4.762%	2	228	-28.333%
2025-05-21	6.1500	6.3000	6.1500	6.3000	+1.613%	2	228	-31.746%
2025-05-19	6.4000	6.4000	6.2000	6.2000	-3.876%	11	228	-30.645%
2025-05-15	6.4500	6.4500	6.4500	6.4500	-4.727%	1	228	-33.333%
2025-05-13	7.0500	7.0500	6.7700	6.7700	-30.206%	5	228	-36.484%
2025-05-08	10.1000	10.1000	9.7000	9.7000	-9.767%	8	228	-55.670%
2025-05-01	10.8200	10.8200	10.7200	10.7500	-13.655%	40	224	-60.000%
2025-04-30	12.4500	12.4500	12.4500	12.4500	+12.976%	1	264	-65.462%
2025-04-25	11.0200	11.0200	11.0200	11.0200	-8.775%	2	264	-60.980%
2025-04-23	12.0800	12.0800	12.0800	12.0800	-6.934%	1	265	-64.404%
2025-04-22	12.9800	12.9800	12.9800	12.9800	-6.619%	10	264	-66.872%
2025-04-21	13.8900	13.9000	13.8900	13.9000	+3.346%	13	264	-69.065%
2025-04-17	14.2700	14.2700	13.4500	13.4500	+2.829%	30	264	-68.030%
2025-04-15	14.8100	14.8100	13.0800	13.0800	-13.147%	50	264	-67.125%
2025-04-14	15.0600	15.0600	15.0600	15.0600	-9.168%	10	290	-71.448%
2025-04-09	16.5800	16.5800	16.5800	16.5800	-7.889%	5	290	-74.065%
2025-04-08	16.8500	18.6300	14.5800	18.0000	-10.891%	11	290	-76.111%
2025-04-07	19.4400	20.2000	18.9300	20.2000	+23.926%	133	285	-78.713%
2025-04-04	18.4800	19.3200	16.3000	16.3000	+14.789%	150	162	-73.620%
2025-04-01	14.1200	14.2000	14.1200	14.2000	+3.574%	2	128	-69.718%
2025-03-28	13.7100	13.7100	13.7100	13.7100	+9.417%	12	127	-68.636%
2025-03-21	12.5300	12.5300	12.5300	12.5300	-0.159%	2	127	-65.682%
2025-03-20	12.5500	12.5500	12.5500	12.5500	-3.462%	1	127	-65.737%
2025-03-19	13.0000	13.0000	13.0000	13.0000	0.000%	1	128	-66.923%
2025-03-17	13.0000	13.0000	13.0000	13.0000	-3.489%	15	128	-66.923%
2025-03-12	13.4700	13.4700	13.4700	13.4700	+0.522%	6	113	-68.077%
2025-03-10	13.4000	13.4000	13.4000	13.4000	+19.750%	1	113	-67.910%
2025-03-06	11.1900	11.1900	11.1900	11.1900	+6.066%	1	113	-61.573%
2025-03-04	10.5400	10.5500	10.5400	10.5500	+5.184%	2	112	-59.242%
2025-03-03	10.0300	10.0300	10.0300	10.0300	-4.476%	9	110	-57.129%
2025-02-28	10.5000	10.5000	10.5000	10.5000	0.000%	10	110	-59.048%
2025-02-25	10.5000	10.5000	10.5000	10.5000	+3.653%	1	105	-59.048%
2025-02-21	7.2700	10.1300	7.0500	10.1300	+37.449%	28	105	-57.552%
2025-02-20	7.3700	7.3700	7.3700	7.3700	-0.405%	1	104	-41.655%
2025-02-19	7.6500	7.6500	7.4000	7.4000	-6.801%	7	104	-41.892%
2025-02-18	7.9500	7.9500	7.9400	7.9400	+6.577%	6	99	-45.844%
2025-02-14	7.4500	7.4500	7.4500	7.4500	+3.472%	4	94	-42.282%
2025-02-13	7.5700	8.1000	7.2000	7.2000	-14.793%	25	94	-40.278%
2025-02-10	8.5000	8.5000	8.4500	8.4500	-6.111%	11	95	-49.112%
2025-02-03	9.0000	9.0000	8.6600	9.0000	+3.448%	16	95	-52.222%
2025-01-31	8.7000	8.7000	8.7000	8.7000	-3.867%	4	84	-50.575%
2025-01-28	9.0500	9.0500	9.0500	9.0500	-14.542%	5	82	-52.486%
2025-01-14	10.5900	10.5900	10.5900	10.5900	-2.844%	1	77	-59.396%
2024-12-30	10.9000	10.9000	10.9000	10.9000	+4.808%	1	77	-60.550%
2024-12-27	10.4000	10.4000	10.4000	10.4000	-4.587%	2	78	-58.654%
2024-12-23	10.9000	10.9000	10.9000	10.9000	-0.909%	1	77	-60.550%
2024-12-19	10.0700	11.0000	10.0700	11.0000	+15.789%	12	77	-60.909%
2024-12-18	9.5000	9.5000	9.5000	9.5000	-1.042%	20	77	-54.737%
2024-12-16	9.5400	9.6000	9.5400	9.6000	-5.325%	2	78	-55.208%
2024-12-11	10.1400	10.1400	10.1400	10.1400	-2.594%	5	78	-57.594%
2024-12-10	10.3300	10.4400	10.3300	10.4100	+0.580%	20	78	-58.694%
2024-12-09	10.3500	10.3500	10.3500	10.3500	+10.695%	1	78	-58.454%
2024-12-05	9.2500	9.3500	9.2500	9.3500	-9.135%	15	77	-54.011%
2024-11-19	10.2900	10.2900	10.2900	10.2900	-11.293%	1	77	-58.212%
2024-11-08	11.6000	11.6000	11.6000	11.6000	-3.333%	70	76	-62.931%
2024-11-07	11.9400	12.0000	11.9400	12.0000	-11.243%	35	76	-64.167%
2024-11-06	13.5200	13.5200	13.5200	13.5200	-16.800%	1	70	-68.195%
2024-11-05	16.2500	16.2500	16.2500	16.2500	-4.636%	1	70	-73.538%
2024-11-04	17.6500	17.6500	17.0400	17.0400	-0.930%	42	70	-74.765%
2024-11-01	17.2000	17.2000	17.2000	17.2000	+2.381%	2	34	-75.000%
2024-10-31	16.8000	16.8000	16.8000	16.8000	+8.738%	1	33	-74.405%
2024-10-30	15.4500	15.4500	15.4500	15.4500	-3.135%	1	32	-72.168%
2024-10-25	15.6000	15.9500	15.6000	15.9500	-6.121%	4	33	-73.041%
2024-10-23	16.9900	16.9900	16.9900	16.9900	+5.857%	1	33	-74.691%
2024-10-22	16.0500	16.0500	16.0500	16.0500	-0.187%	1	32	-73.209%
2024-10-21	16.0800	16.0800	16.0800	16.0800	-1.651%	1	33	-73.259%
2024-10-18	16.3500	16.3500	16.3500	16.3500	-2.388%	6	32	-73.700%
2024-10-17	16.5600	16.7500	16.5600	16.7500	-3.569%	3	31	-74.328%
2024-10-14	17.3700	17.3700	17.3700	17.3700	-9.531%	1	29	-75.245%
2024-10-09	19.2000	19.2000	19.2000	19.2000	-0.518%	12	30	-77.604%
2024-10-07	19.3000	19.3000	19.3000	19.3000	0.000%	8	30	-77.720%
2024-10-01	20.8500	20.8500	19.3000	19.3000	+0.260%	8	30	-77.720%
2024-09-27	19.2500	19.2500	19.2500	19.2500	-0.311%	2	23	-77.662%
2024-09-26	19.4000	19.4000	19.3100	19.3100	+1.632%	20	23	-77.732%
2024-09-23	19.0000	19.0000	19.0000	19.0000	-0.524%	1	3	-77.368%
2024-09-20	19.4000	19.4000	19.1000	19.1000	0.000%	4	2	-77.487%