Dark

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

EOD

Aug 3, 2026

5.80-10.355%(-0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.1400	6.1400	5.8000	5.8000	-10.355%	3	572	0.000%
2026-07-31	6.4700	6.4700	6.4700	6.4700	+33.954%	1	570	-10.355%
2026-07-30	5.6400	5.6400	4.8300	4.8300	+0.625%	5	571	+20.083%
2026-07-28	5.2300	5.2300	4.7500	4.8000	-7.692%	3	570	+20.833%
2026-07-21	5.0000	5.2000	5.0000	5.2000	-24.855%	2	570	+11.538%
2026-07-06	6.9200	6.9200	6.9200	6.9200	+4.532%	1	572	-16.185%
2026-07-02	6.6200	6.6200	6.6200	6.6200	-22.392%	1	571	-12.387%
2026-06-30	8.3500	8.5300	8.3500	8.5300	+1.427%	2	571	-32.005%
2026-06-29	8.4100	8.4100	8.4100	8.4100	+22.416%	1	570	-31.034%
2026-06-23	6.8700	6.8700	6.8700	6.8700	+11.707%	2	570	-15.575%
2026-06-16	6.1500	6.1500	6.1500	6.1500	-26.786%	2	572	-5.691%
2026-06-10	8.4000	8.4000	8.4000	8.4000	+1.083%	1	573	-30.952%
2026-06-09	8.2500	8.3100	8.2000	8.3100	-14.330%	26	573	-30.205%
2026-06-05	9.7800	9.8000	9.6000	9.7000	+76.364%	114	582	-40.206%
2026-05-29	5.5000	5.5000	5.5000	5.5000	-1.610%	1	474	+5.455%
2026-05-21	5.5900	5.5900	5.5900	5.5900	-1.062%	1	473	+3.757%
2026-05-15	5.5700	5.6500	5.5700	5.6500	+15.306%	20	473	+2.655%
2026-05-11	4.9500	4.9500	4.9000	4.9000	-5.769%	2	467	+18.367%
2026-05-08	5.2000	5.2000	5.2000	5.2000	-14.754%	10	469	+11.538%
2026-05-06	6.1000	6.1000	6.1000	6.1000	-6.870%	16	469	-4.918%
2026-04-27	6.5000	6.5500	6.5000	6.5500	+0.306%	2	453	-11.450%
2026-04-24	6.5100	6.5300	6.4400	6.5300	+7.934%	4	452	-11.179%
2026-04-22	6.0500	6.0500	6.0500	6.0500	-3.968%	7	453	-4.132%
2026-04-21	6.3000	6.3000	6.3000	6.3000	+12.500%	1	446	-7.937%
2026-04-17	5.7500	5.7500	5.6000	5.6000	-15.535%	3	446	+3.571%
2026-04-16	6.5000	6.6300	6.5000	6.6300	-4.604%	2	446	-12.519%
2026-04-14	6.9500	6.9500	6.9500	6.9500	-22.346%	2	447	-16.547%
2026-04-10	8.5800	9.4200	8.5800	8.9500	+9.013%	110	446	-35.196%
2026-04-09	8.2100	8.2100	8.2100	8.2100	-17.071%	7	336	-29.354%
2026-03-31	10.4500	10.4500	9.9000	9.9000	-4.808%	5	329	-41.414%
2026-03-30	10.4000	10.4000	10.4000	10.4000	-7.391%	10	328	-44.231%
2026-03-27	11.4300	11.4300	10.9000	11.2300	+27.469%	9	328	-48.353%
2026-03-25	9.1000	9.1000	8.8100	8.8100	+23.217%	2	329	-34.166%
2026-03-19	7.1500	7.1500	7.1500	7.1500	+15.883%	1	329	-18.881%
2026-03-17	5.8500	6.1700	5.8500	6.1700	-11.731%	2	329	-5.997%
2026-03-16	6.9900	6.9900	6.9900	6.9900	-9.221%	1	328	-17.024%
2026-03-12	7.7000	7.7000	7.7000	7.7000	-1.282%	1	328	-24.675%
2026-03-11	7.8000	7.8000	7.8000	7.8000	-4.059%	1	328	-25.641%
2026-03-09	8.1300	8.1300	8.1300	8.1300	+8.400%	2	328	-28.659%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+11.607%	1	334	-22.667%
2026-03-05	6.9000	6.9000	6.7200	6.7200	-1.898%	2	334	-13.690%
2026-03-04	6.8400	6.8500	6.8400	6.8500	-22.424%	2	335	-15.328%
2026-03-03	8.8300	8.8300	8.8300	8.8300	+6.258%	2	333	-34.315%
2026-03-02	8.0600	8.3100	8.0600	8.3100	-6.629%	3	331	-30.205%
2026-02-27	8.8000	8.9000	8.8000	8.9000	+5.077%	11	329	-34.831%
2026-02-26	8.5500	8.5500	8.0000	8.4700	-8.531%	9	334	-31.523%
2026-02-25	9.1900	9.2600	9.1900	9.2600	-7.677%	2	336	-37.365%
2026-02-24	10.5400	10.5400	10.0300	10.0300	+2.766%	4	336	-42.173%
2026-02-23	9.7600	9.7600	9.7600	9.7600	+11.543%	2	335	-40.574%
2026-02-20	9.0000	9.3000	8.7500	8.7500	-12.060%	12	335	-33.714%
2026-02-19	10.1000	10.1000	9.6500	9.9500	-5.777%	9	324	-41.709%
2026-02-17	10.5600	10.5600	10.5600	10.5600	-22.353%	10	327	-45.076%
2026-02-12	13.5800	13.6500	13.3200	13.6000	+38.776%	15	322	-57.353%
2026-02-10	9.8000	9.8000	9.8000	9.8000	-1.010%	7	321	-40.816%
2026-02-09	9.9000	9.9000	9.9000	9.9000	-7.907%	1	321	-41.414%
2026-02-06	10.7500	10.7500	10.7500	10.7500	-21.361%	1	320	-46.047%
2026-02-05	11.6000	13.6700	11.6000	13.6700	+92.535%	11	320	-57.571%
2026-02-02	6.5500	7.1000	6.5500	7.1000	+34.725%	253	331	-18.310%
2026-01-29	5.0700	5.2700	5.0000	5.2700	+14.565%	8	137	+10.057%
2026-01-27	4.7800	4.7800	4.6000	4.6000	+5.263%	20	139	+26.087%
2026-01-23	4.3700	4.3700	4.3700	4.3700	-5.000%	1	139	+32.723%
2025-12-19	4.6000	4.6000	4.6000	4.6000	0.000%	8	139	+26.087%
2025-11-28	4.6000	4.6000	4.6000	4.6000	-17.857%	3	139	+26.087%
2025-11-25	5.6000	5.6000	5.6000	5.6000	+2.377%	1	142	+3.571%
2025-11-24	5.5400	5.5900	5.4700	5.4700	+102.593%	6	141	+6.033%
2025-09-15	2.7000	2.7000	2.7000	2.7000	-20.588%	1	138	+114.815%
2025-08-20	3.4000	3.4000	3.4000	3.4000	+3.030%	2	138	+70.588%
2025-08-11	3.3000	3.3000	3.3000	3.3000	-7.821%	1	138	+75.758%
2025-08-07	3.5800	3.5800	3.5800	3.5800	-27.677%	3	138	+62.011%
2025-08-01	4.9500	5.1500	4.9500	4.9500	+50.915%	62	135	+17.172%
2025-07-29	3.1200	3.2800	3.1000	3.2800	-7.606%	62	175	+76.829%
2025-07-09	3.6000	3.6000	3.5500	3.5500	-5.333%	2	113	+63.380%
2025-07-08	4.1000	4.1000	3.6500	3.7500	-2.597%	20	113	+54.667%
2025-07-07	3.8500	3.8500	3.8500	3.8500	-30.000%	1	108	+50.649%
2025-06-18	5.5000	5.5000	5.5000	5.5000	-30.025%	1	111	+5.455%
2025-05-15	7.8600	7.8600	7.8600	7.8600	+4.106%	1	111	-26.209%
2025-05-14	7.5500	7.5500	7.5500	7.5500	-55.848%	1	112	-23.179%
2025-04-11	18.1500	18.1500	17.1000	17.1000	-12.755%	4	111	-66.082%
2025-04-10	19.5100	19.6000	19.5100	19.6000	+6.522%	31	111	-70.408%
2025-04-09	20.8300	20.8300	18.4000	18.4000	+18.557%	4	80	-68.478%
2025-03-28	15.5200	15.5200	15.5200	15.5200	+22.785%	2	80	-62.629%
2025-03-26	12.6400	12.6400	12.6400	12.6400	-13.425%	10	80	-54.114%
2025-03-17	15.2000	15.2000	14.6000	14.6000	-2.926%	2	90	-60.274%
2025-03-12	15.0400	15.0400	15.0400	15.0400	-8.068%	10	90	-61.436%
2025-03-11	16.4000	16.4000	16.3600	16.3600	+4.671%	7	80	-64.548%
2025-03-10	16.0500	16.0500	15.6300	15.6300	+40.811%	16	81	-62.892%
2025-02-21	9.1200	11.1000	9.1200	11.1000	+25.000%	20	76	-47.748%
2025-02-18	8.8800	8.8800	8.8800	8.8800	-10.933%	6	77	-34.685%
2025-01-28	9.9700	9.9700	9.9700	9.9700	-5.498%	2	71	-41.825%
2025-01-21	10.6000	10.6000	10.5500	10.5500	-5.635%	61	12	-45.024%
2025-01-14	11.1800	11.1800	11.1800	11.1800	+4.682%	1	12	-48.122%
2024-12-16	10.6800	10.6800	10.6800	10.6800	-3.523%	4	16	-45.693%
2024-12-11	11.0700	11.2200	10.4800	11.0700	-4.651%	24	16	-47.606%
2024-12-10	11.4600	11.6100	11.4600	11.6100	+12.500%	15	37	-50.043%
2024-12-05	10.2200	10.3200	10.2200	10.3200	-3.099%	17	52	-43.798%
2024-12-04	10.9700	11.0400	10.6500	10.6500	-7.952%	4	69	-45.540%
2024-12-02	11.5700	11.5700	11.5700	11.5700	-4.695%	1	66	-49.870%
2024-11-26	12.1400	12.1400	12.1400	12.1400	-2.412%	1	66	-52.224%
2024-11-25	12.3900	12.4400	12.3900	12.4400	-2.813%	6	66	-53.376%
2024-11-08	12.8000	12.8000	12.8000	12.8000	-4.478%	6	66	-54.688%
2024-11-07	13.5700	13.5700	13.4000	13.4000	-4.217%	23	63	-56.716%
2024-11-06	13.9900	13.9900	13.9900	13.9900	-25.900%	21	63	-58.542%
2024-11-04	19.4700	19.4700	18.7700	18.8800	+4.889%	63	63	-69.280%
2024-10-31	18.0000	18.0000	18.0000	18.0000	+0.897%	1	7	-67.778%
2024-10-24	17.8400	17.8400	17.8400	17.8400	-1.163%	1	6	-67.489%
2024-10-23	18.0500	18.0500	18.0500	18.0500	-3.476%	1	6	-67.867%
2024-10-17	18.7000	18.7000	18.7000	18.7000	+0.268%	1	5	-68.984%
2024-10-16	18.6500	18.6500	18.6500	18.6500	-0.851%	5	5	-68.901%
2024-10-15	18.8100	18.8100	18.8100	18.8100	0.000%	5	5	-69.165%