Dark

COIN20270115P95
COIN Jan 15 2027 95.00 Put (COIN270115P00095000)
option OPRA

EOD

Sep 24, 2026

0.8600-5.495%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8600	0.8600	0.8600	0.8600	-5.495%	1	478	0.000%
2026-09-23	0.9100	0.9100	0.9100	0.9100	-4.211%	2	479	-5.495%
2026-09-21	0.9800	1.0200	0.8900	0.9500	-18.803%	18	479	-9.474%
2026-09-18	1.3000	1.3000	1.1400	1.1700	-33.143%	24	484	-26.496%
2026-09-17	1.7500	1.7500	1.7500	1.7500	-22.566%	21	495	-50.857%
2026-09-16	2.0100	2.2600	2.0100	2.2600	+12.438%	2	516	-61.947%
2026-09-15	2.0100	2.0100	2.0100	2.0100	+34.000%	5	517	-57.214%
2026-09-14	1.5000	1.5000	1.3900	1.5000	-18.919%	15	512	-42.667%
2026-09-11	1.8500	1.8500	1.8500	1.8500	+12.805%	1	512	-53.514%
2026-09-08	1.6400	1.6400	1.6400	1.6400	-0.606%	1	512	-47.561%
2026-09-04	1.7000	1.7000	1.6500	1.6500	+7.143%	121	577	-47.879%
2026-09-03	1.5400	1.5400	1.5400	1.5400	-14.444%	1	577	-44.156%
2026-08-31	1.8800	1.8800	1.8000	1.8000	-15.888%	14	578	-52.222%
2026-08-28	2.0000	2.2400	2.0000	2.1400	-1.835%	4	581	-59.813%
2026-08-26	2.2900	2.2900	2.1800	2.1800	-13.147%	21	579	-60.550%
2026-08-25	2.5100	2.5100	2.5100	2.5100	-0.791%	1	590	-65.737%
2026-08-24	2.4100	2.5300	2.4100	2.5300	+2.016%	3	590	-66.008%
2026-08-21	2.5000	2.5000	2.4800	2.4800	-15.068%	2	592	-65.323%
2026-08-20	2.5700	2.9200	2.5700	2.9200	-12.312%	19	593	-70.548%
2026-08-19	3.3300	3.3300	3.3300	3.3300	-16.541%	1	594	-74.174%
2026-08-17	4.4300	4.4300	3.9900	3.9900	-4.317%	4	593	-78.446%
2026-08-14	4.2500	4.2500	4.1700	4.1700	-8.352%	11	590	-79.376%
2026-08-12	4.5500	4.5500	4.5500	4.5500	-1.515%	1	599	-81.099%
2026-08-11	4.6200	4.6200	4.6200	4.6200	+0.435%	1	599	-81.385%
2026-08-07	5.1800	5.1800	4.6000	4.6000	-15.596%	33	598	-81.304%
2026-08-06	5.2700	5.5500	5.2700	5.4500	-6.034%	5	577	-84.220%
2026-08-03	6.1400	6.1400	5.8000	5.8000	-10.355%	3	572	-85.172%
2026-07-31	6.4700	6.4700	6.4700	6.4700	+33.954%	1	570	-86.708%
2026-07-30	5.6400	5.6400	4.8300	4.8300	+0.625%	5	571	-82.195%
2026-07-28	5.2300	5.2300	4.7500	4.8000	-7.692%	3	570	-82.083%
2026-07-21	5.0000	5.2000	5.0000	5.2000	-24.855%	2	570	-83.462%
2026-07-06	6.9200	6.9200	6.9200	6.9200	+4.532%	1	572	-87.572%
2026-07-02	6.6200	6.6200	6.6200	6.6200	-22.392%	1	571	-87.009%
2026-06-30	8.3500	8.5300	8.3500	8.5300	+1.427%	2	571	-89.918%
2026-06-29	8.4100	8.4100	8.4100	8.4100	+22.416%	1	570	-89.774%
2026-06-23	6.8700	6.8700	6.8700	6.8700	+11.707%	2	570	-87.482%
2026-06-16	6.1500	6.1500	6.1500	6.1500	-26.786%	2	572	-86.016%
2026-06-10	8.4000	8.4000	8.4000	8.4000	+1.083%	1	573	-89.762%
2026-06-09	8.2500	8.3100	8.2000	8.3100	-14.330%	26	573	-89.651%
2026-06-05	9.7800	9.8000	9.6000	9.7000	+76.364%	114	582	-91.134%
2026-05-29	5.5000	5.5000	5.5000	5.5000	-1.610%	1	474	-84.364%
2026-05-21	5.5900	5.5900	5.5900	5.5900	-1.062%	1	473	-84.615%
2026-05-15	5.5700	5.6500	5.5700	5.6500	+15.306%	20	473	-84.779%
2026-05-11	4.9500	4.9500	4.9000	4.9000	-5.769%	2	467	-82.449%
2026-05-08	5.2000	5.2000	5.2000	5.2000	-14.754%	10	469	-83.462%
2026-05-06	6.1000	6.1000	6.1000	6.1000	-6.870%	16	469	-85.902%
2026-04-27	6.5000	6.5500	6.5000	6.5500	+0.306%	2	453	-86.870%
2026-04-24	6.5100	6.5300	6.4400	6.5300	+7.934%	4	452	-86.830%
2026-04-22	6.0500	6.0500	6.0500	6.0500	-3.968%	7	453	-85.785%
2026-04-21	6.3000	6.3000	6.3000	6.3000	+12.500%	1	446	-86.349%
2026-04-17	5.7500	5.7500	5.6000	5.6000	-15.535%	3	446	-84.643%
2026-04-16	6.5000	6.6300	6.5000	6.6300	-4.604%	2	446	-87.029%
2026-04-14	6.9500	6.9500	6.9500	6.9500	-22.346%	2	447	-87.626%
2026-04-10	8.5800	9.4200	8.5800	8.9500	+9.013%	110	446	-90.391%
2026-04-09	8.2100	8.2100	8.2100	8.2100	-17.071%	7	336	-89.525%
2026-03-31	10.4500	10.4500	9.9000	9.9000	-4.808%	5	329	-91.313%
2026-03-30	10.4000	10.4000	10.4000	10.4000	-7.391%	10	328	-91.731%
2026-03-27	11.4300	11.4300	10.9000	11.2300	+27.469%	9	328	-92.342%
2026-03-25	9.1000	9.1000	8.8100	8.8100	+23.217%	2	329	-90.238%
2026-03-19	7.1500	7.1500	7.1500	7.1500	+15.883%	1	329	-87.972%
2026-03-17	5.8500	6.1700	5.8500	6.1700	-11.731%	2	329	-86.062%
2026-03-16	6.9900	6.9900	6.9900	6.9900	-9.221%	1	328	-87.697%
2026-03-12	7.7000	7.7000	7.7000	7.7000	-1.282%	1	328	-88.831%
2026-03-11	7.8000	7.8000	7.8000	7.8000	-4.059%	1	328	-88.974%
2026-03-09	8.1300	8.1300	8.1300	8.1300	+8.400%	2	328	-89.422%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+11.607%	1	334	-88.533%
2026-03-05	6.9000	6.9000	6.7200	6.7200	-1.898%	2	334	-87.202%
2026-03-04	6.8400	6.8500	6.8400	6.8500	-22.424%	2	335	-87.445%
2026-03-03	8.8300	8.8300	8.8300	8.8300	+6.258%	2	333	-90.260%
2026-03-02	8.0600	8.3100	8.0600	8.3100	-6.629%	3	331	-89.651%
2026-02-27	8.8000	8.9000	8.8000	8.9000	+5.077%	11	329	-90.337%
2026-02-26	8.5500	8.5500	8.0000	8.4700	-8.531%	9	334	-89.847%
2026-02-25	9.1900	9.2600	9.1900	9.2600	-7.677%	2	336	-90.713%
2026-02-24	10.5400	10.5400	10.0300	10.0300	+2.766%	4	336	-91.426%
2026-02-23	9.7600	9.7600	9.7600	9.7600	+11.543%	2	335	-91.189%
2026-02-20	9.0000	9.3000	8.7500	8.7500	-12.060%	12	335	-90.171%
2026-02-19	10.1000	10.1000	9.6500	9.9500	-5.777%	9	324	-91.357%
2026-02-17	10.5600	10.5600	10.5600	10.5600	-22.353%	10	327	-91.856%
2026-02-12	13.5800	13.6500	13.3200	13.6000	+38.776%	15	322	-93.676%
2026-02-10	9.8000	9.8000	9.8000	9.8000	-1.010%	7	321	-91.224%
2026-02-09	9.9000	9.9000	9.9000	9.9000	-7.907%	1	321	-91.313%
2026-02-06	10.7500	10.7500	10.7500	10.7500	-21.361%	1	320	-92.000%
2026-02-05	11.6000	13.6700	11.6000	13.6700	+92.535%	11	320	-93.709%
2026-02-02	6.5500	7.1000	6.5500	7.1000	+34.725%	253	331	-87.887%
2026-01-29	5.0700	5.2700	5.0000	5.2700	+14.565%	8	137	-83.681%
2026-01-27	4.7800	4.7800	4.6000	4.6000	+5.263%	20	139	-81.304%
2026-01-23	4.3700	4.3700	4.3700	4.3700	-5.000%	1	139	-80.320%
2025-12-19	4.6000	4.6000	4.6000	4.6000	0.000%	8	139	-81.304%
2025-11-28	4.6000	4.6000	4.6000	4.6000	-17.857%	3	139	-81.304%
2025-11-25	5.6000	5.6000	5.6000	5.6000	+2.377%	1	142	-84.643%
2025-11-24	5.5400	5.5900	5.4700	5.4700	+102.593%	6	141	-84.278%
2025-09-15	2.7000	2.7000	2.7000	2.7000	-20.588%	1	138	-68.148%
2025-08-20	3.4000	3.4000	3.4000	3.4000	+3.030%	2	138	-74.706%
2025-08-11	3.3000	3.3000	3.3000	3.3000	-7.821%	1	138	-73.939%
2025-08-07	3.5800	3.5800	3.5800	3.5800	-27.677%	3	138	-75.978%
2025-08-01	4.9500	5.1500	4.9500	4.9500	+50.915%	62	135	-82.626%
2025-07-29	3.1200	3.2800	3.1000	3.2800	-7.606%	62	175	-73.780%
2025-07-09	3.6000	3.6000	3.5500	3.5500	-5.333%	2	113	-75.775%
2025-07-08	4.1000	4.1000	3.6500	3.7500	-2.597%	20	113	-77.067%
2025-07-07	3.8500	3.8500	3.8500	3.8500	-30.000%	1	108	-77.662%
2025-06-18	5.5000	5.5000	5.5000	5.5000	-30.025%	1	111	-84.364%
2025-05-15	7.8600	7.8600	7.8600	7.8600	+4.106%	1	111	-89.059%
2025-05-14	7.5500	7.5500	7.5500	7.5500	-55.848%	1	112	-88.609%
2025-04-11	18.1500	18.1500	17.1000	17.1000	-12.755%	4	111	-94.971%
2025-04-10	19.5100	19.6000	19.5100	19.6000	+6.522%	31	111	-95.612%
2025-04-09	20.8300	20.8300	18.4000	18.4000	+18.557%	4	80	-95.326%
2025-03-28	15.5200	15.5200	15.5200	15.5200	+22.785%	2	80	-94.459%
2025-03-26	12.6400	12.6400	12.6400	12.6400	-13.425%	10	80	-93.196%
2025-03-17	15.2000	15.2000	14.6000	14.6000	-2.926%	2	90	-94.110%
2025-03-12	15.0400	15.0400	15.0400	15.0400	-8.068%	10	90	-94.282%
2025-03-11	16.4000	16.4000	16.3600	16.3600	+4.671%	7	80	-94.743%
2025-03-10	16.0500	16.0500	15.6300	15.6300	+40.811%	16	81	-94.498%
2025-02-21	9.1200	11.1000	9.1200	11.1000	+25.000%	20	76	-92.252%
2025-02-18	8.8800	8.8800	8.8800	8.8800	-10.933%	6	77	-90.315%
2025-01-28	9.9700	9.9700	9.9700	9.9700	-5.498%	2	71	-91.374%
2025-01-21	10.6000	10.6000	10.5500	10.5500	-5.635%	61	12	-91.848%
2025-01-14	11.1800	11.1800	11.1800	11.1800	+4.682%	1	12	-92.308%
2024-12-16	10.6800	10.6800	10.6800	10.6800	-3.523%	4	16	-91.948%
2024-12-11	11.0700	11.2200	10.4800	11.0700	-4.651%	24	16	-92.231%
2024-12-10	11.4600	11.6100	11.4600	11.6100	+12.500%	15	37	-92.593%
2024-12-05	10.2200	10.3200	10.2200	10.3200	-3.099%	17	52	-91.667%
2024-12-04	10.9700	11.0400	10.6500	10.6500	-7.952%	4	69	-91.925%
2024-12-02	11.5700	11.5700	11.5700	11.5700	-4.695%	1	66	-92.567%
2024-11-26	12.1400	12.1400	12.1400	12.1400	-2.412%	1	66	-92.916%
2024-11-25	12.3900	12.4400	12.3900	12.4400	-2.813%	6	66	-93.087%
2024-11-08	12.8000	12.8000	12.8000	12.8000	-4.478%	6	66	-93.281%
2024-11-07	13.5700	13.5700	13.4000	13.4000	-4.217%	23	63	-93.582%
2024-11-06	13.9900	13.9900	13.9900	13.9900	-25.900%	21	63	-93.853%
2024-11-04	19.4700	19.4700	18.7700	18.8800	+4.889%	63	63	-95.445%
2024-10-31	18.0000	18.0000	18.0000	18.0000	+0.897%	1	7	-95.222%
2024-10-24	17.8400	17.8400	17.8400	17.8400	-1.163%	1	6	-95.179%
2024-10-23	18.0500	18.0500	18.0500	18.0500	-3.476%	1	6	-95.235%
2024-10-17	18.7000	18.7000	18.7000	18.7000	+0.268%	1	5	-95.401%
2024-10-16	18.6500	18.6500	18.6500	18.6500	-0.851%	5	5	-95.389%
2024-10-15	18.8100	18.8100	18.8100	18.8100	0.000%	5	5	-95.428%