Dark

COIN20271217P100
COIN Dec 17 2027 100.00 Put (COIN271217P00100000)
option OPRA

EOD

Sep 25, 2026

10.00-1.961%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.0000	10.0000	10.0000	10.0000	-1.961%	1	1,457	0.000%
2026-09-24	10.7500	10.7500	10.2000	10.2000	-12.220%	5	1,456	-1.961%
2026-09-18	12.0000	12.0000	11.6200	11.6200	-18.169%	6	1,455	-13.941%
2026-09-17	14.2000	14.2000	14.2000	14.2000	-6.824%	1	1,454	-29.577%
2026-09-16	14.0700	16.0700	14.0700	15.2400	-2.620%	110	1,455	-34.383%
2026-09-15	15.6500	15.6500	15.6500	15.6500	+28.279%	1	1,443	-36.102%
2026-09-14	13.3000	15.7500	11.1000	12.2000	-1.613%	114	1,442	-18.033%
2026-09-03	13.0200	13.0200	12.4000	12.4000	-8.148%	12	1,400	-19.355%
2026-08-31	13.9600	13.9600	13.5000	13.5000	-6.315%	12	1,410	-25.926%
2026-08-28	14.1000	14.4700	14.0300	14.4100	+3.446%	5	1,419	-30.604%
2026-08-27	14.5500	14.5500	13.9300	13.9300	-2.927%	2	1,416	-28.212%
2026-08-26	14.4400	14.9200	14.3500	14.3500	+0.140%	24	1,415	-30.314%
2026-08-25	14.8300	14.9200	14.3300	14.3300	-1.172%	70	1,403	-30.216%
2026-08-24	13.7800	14.7000	13.7800	14.5000	-1.695%	21	1,362	-31.034%
2026-08-21	14.5000	14.7800	14.4400	14.7500	-12.463%	28	1,352	-32.203%
2026-08-19	16.8500	16.8500	16.8500	16.8500	-9.066%	1	1,341	-40.653%
2026-08-18	18.5300	18.5300	18.5300	18.5300	-0.108%	1	1,342	-46.033%
2026-08-12	18.5500	18.5500	18.5500	18.5500	-0.802%	1	1,342	-46.092%
2026-08-10	18.7000	18.7000	18.7000	18.7000	-1.889%	5	1,341	-46.524%
2026-08-05	19.0600	19.0600	19.0600	19.0600	-2.256%	2	1,341	-47.534%
2026-08-03	19.5000	19.5000	19.5000	19.5000	-4.645%	1	1,341	-48.718%
2026-07-31	20.0000	20.5300	20.0000	20.4500	+13.928%	3	1,341	-51.100%
2026-07-28	17.9500	17.9500	17.9500	17.9500	-5.526%	2	1,340	-44.290%
2026-07-27	19.0000	19.0000	19.0000	19.0000	-3.259%	1	1,338	-47.368%
2026-07-17	19.6400	19.6400	19.6400	19.6400	+5.139%	1	1,339	-49.084%
2026-07-16	18.6800	18.6800	18.6800	18.6800	-3.313%	1	1,339	-46.467%
2026-07-15	19.3200	19.3200	19.3200	19.3200	-2.177%	1	1,339	-48.240%
2026-07-07	19.7500	19.7500	19.7500	19.7500	+1.282%	10	1,338	-49.367%
2026-07-06	19.6000	19.6000	19.5000	19.5000	-13.333%	2	1,332	-48.718%
2026-06-30	22.4300	23.0000	22.4300	22.5000	-3.928%	3	1,332	-55.556%
2026-06-25	22.9000	23.4200	22.9000	23.4200	+8.426%	11	1,331	-57.301%
2026-06-24	21.5000	21.6000	21.5000	21.6000	+6.404%	2	1,320	-53.704%
2026-06-23	20.6500	20.6500	20.3000	20.3000	+1.754%	2	1,321	-50.739%
2026-06-22	19.9500	19.9500	19.9500	19.9500	-8.904%	6	1,320	-49.875%
2026-06-11	22.0500	22.0500	21.9000	21.9000	-4.741%	2	1,326	-54.338%
2026-06-05	23.2000	23.2000	22.9900	22.9900	+9.476%	4	1,326	-56.503%
2026-06-03	21.0000	21.0000	21.0000	21.0000	+23.167%	3	1,322	-52.381%
2026-05-22	17.0500	17.0500	17.0500	17.0500	+9.365%	1	1,318	-41.349%
2026-05-12	15.5900	15.5900	15.5900	15.5900	+2.163%	2	1,318	-35.856%
2026-05-11	15.3000	15.5500	15.2000	15.2600	-7.459%	24	1,316	-34.469%
2026-05-08	16.4900	16.4900	16.4900	16.4900	-0.722%	5	1,315	-39.357%
2026-05-07	16.6200	16.6200	16.6100	16.6100	-1.249%	5	1,315	-39.795%
2026-05-05	16.8200	16.8200	16.8200	16.8200	+3.508%	1	1,315	-40.547%
2026-05-04	16.9000	16.9000	16.2500	16.2500	-7.090%	4	1,316	-38.462%
2026-05-01	17.4900	17.4900	17.4900	17.4900	+0.807%	1	1,315	-42.824%
2026-04-27	17.0000	17.3500	17.0000	17.3500	+6.769%	3	1,315	-42.363%
2026-04-20	16.2500	16.2500	16.2500	16.2500	+3.503%	2	1,314	-38.462%
2026-04-17	15.3000	15.7000	14.8000	15.7000	-10.541%	4	1,313	-36.306%
2026-04-16	17.6500	17.6500	17.4000	17.5500	-1.404%	4	1,313	-43.020%
2026-04-15	18.0000	18.0000	17.8000	17.8000	-9.184%	26	1,312	-43.820%
2026-04-09	19.5000	19.6000	19.5000	19.6000	+0.771%	2	1,288	-48.980%
2026-04-08	19.4500	19.4500	19.4500	19.4500	-2.261%	1	1,287	-48.586%
2026-04-01	19.8000	19.9000	19.8000	19.9000	-5.463%	2	1,287	-49.749%
2026-03-31	22.3000	22.3000	21.0500	21.0500	-6.444%	5	1,286	-52.494%
2026-03-30	22.5500	22.5500	22.5000	22.5000	+0.089%	2	1,286	-55.556%
2026-03-27	22.0000	22.4800	21.7500	22.4800	+17.389%	1,108	1,285	-55.516%
2026-03-24	19.2000	19.2000	19.1500	19.1500	+21.587%	2	1,433	-47.781%
2026-03-23	15.7500	15.7500	15.7500	15.7500	-8.270%	1	1,432	-36.508%
2026-03-19	17.1700	17.1700	17.1700	17.1700	+3.746%	1	1,432	-41.759%
2026-03-16	16.5500	16.5500	16.5500	16.5500	-6.497%	10	1,432	-39.577%
2026-03-12	17.5500	17.7000	17.5500	17.7000	+11.672%	2	1,432	-43.503%
2026-03-04	16.8000	16.8000	15.8500	15.8500	-16.798%	7	1,432	-36.909%
2026-03-03	19.1000	19.1000	19.0000	19.0500	+5.249%	24	1,425	-47.507%
2026-02-25	18.3500	18.3500	18.1000	18.1000	-12.771%	20	1,403	-44.751%
2026-02-24	20.8000	20.8500	20.7500	20.7500	+0.924%	8	1,403	-51.807%
2026-02-23	20.3500	20.6500	20.3000	20.5600	+5.979%	10	1,400	-51.362%
2026-02-20	18.5000	19.4000	18.4500	19.4000	+1.042%	60	1,399	-48.454%
2026-02-18	19.0000	19.2700	19.0000	19.2000	-5.465%	58	1,401	-47.917%
2026-02-13	20.9600	21.2500	20.3100	20.3100	-15.796%	4	1,405	-50.763%
2026-02-12	23.0000	24.3000	22.8200	24.1200	+20.000%	8	1,405	-58.541%
2026-02-10	20.1000	20.1000	20.1000	20.1000	-16.563%	5	1,398	-50.249%
2026-02-05	20.4400	24.0900	20.4400	24.0900	+22.595%	36	1,393	-58.489%
2026-02-04	19.8000	19.8000	18.7900	19.6500	+19.091%	4	1,368	-49.109%
2026-02-03	16.5000	16.5000	16.5000	16.5000	+10.073%	3	1,366	-39.394%
2026-02-02	14.9900	14.9900	14.9900	14.9900	+3.522%	1	1,366	-33.289%
2026-01-30	14.4800	14.4800	14.4800	14.4800	+3.799%	5	1,365	-30.939%
2026-01-29	13.8000	13.9500	13.8000	13.9500	+9.240%	15	1,365	-28.315%
2026-01-28	12.7700	12.7700	12.7700	12.7700	+0.551%	1	1,350	-21.691%
2026-01-27	12.4300	12.7000	12.4300	12.7000	+2.419%	3	1,349	-21.260%
2026-01-26	12.4000	12.4000	12.4000	12.4000	+2.058%	1	1,346	-19.355%
2026-01-23	12.1500	12.1500	12.1500	12.1500	+4.292%	1	1,346	-17.695%
2026-01-22	11.6000	11.7000	11.5500	11.6500	+5.430%	72	1,345	-14.163%
2026-01-09	11.0500	11.0500	11.0500	11.0500	+3.561%	5	1,280	-9.502%
2026-01-08	10.7500	10.7500	10.6700	10.6700	-0.744%	4	1,285	-6.279%
2026-01-06	10.7500	10.7500	10.7500	10.7500	-7.725%	3	1,285	-6.977%
2026-01-02	11.6500	11.6500	11.6500	11.6500	-3.878%	1	1,282	-14.163%
2025-12-31	12.0600	12.1200	11.8500	12.1200	+2.192%	45	1,282	-17.492%
2025-12-30	11.5000	11.8600	11.5000	11.8600	+0.084%	3	1,282	-15.683%
2025-12-23	11.6000	11.8500	11.3500	11.8500	+5.427%	73	1,282	-15.612%
2025-12-22	11.2400	11.2400	11.2400	11.2400	-4.340%	1	1,243	-11.032%
2025-12-18	11.7500	11.7500	11.7500	11.7500	-3.689%	1	1,243	-14.894%
2025-12-17	11.7200	12.5700	11.4500	12.2000	+2.178%	102	1,244	-18.033%
2025-12-16	11.9600	11.9600	11.7000	11.9400	-5.613%	39	1,246	-16.248%
2025-11-25	12.6500	12.6500	12.6500	12.6500	+1.606%	1	1,246	-20.949%
2025-11-24	12.4500	12.4900	12.1600	12.4500	-11.071%	19	1,245	-19.679%
2025-11-21	14.2100	14.2100	13.9500	14.0000	+1.449%	8	1,248	-28.571%
2025-11-20	12.0500	14.1700	12.0500	13.8000	+2.985%	69	1,248	-27.536%
2025-11-19	13.1700	13.4000	12.9500	13.4000	+14.530%	22	1,241	-25.373%
2025-11-18	11.9400	12.2500	11.7000	11.7000	-0.256%	21	1,238	-14.530%
2025-11-17	12.2000	12.2000	11.5600	11.7300	+7.615%	37	1,238	-14.749%
2025-11-14	10.6000	11.1400	10.0500	10.9000	+2.830%	62	1,238	-8.257%
2025-11-13	10.6000	10.6000	10.6000	10.6000	+15.974%	1	1,240	-5.660%
2025-11-11	8.9800	9.1400	8.9800	9.1400	-0.652%	5	1,239	+9.409%
2025-11-04	9.2000	9.2000	9.2000	9.2000	+4.308%	10	1,239	+8.696%
2025-11-03	8.8200	8.8200	8.8200	8.8200	+14.993%	20	1,249	+13.379%
2025-10-28	7.1600	8.0600	7.1300	7.6700	+6.233%	48	1,249	+30.378%
2025-10-27	7.2200	7.2200	7.2200	7.2200	-16.724%	2	1,251	+38.504%
2025-10-23	8.6600	8.6700	8.6600	8.6700	+14.079%	2	1,251	+15.340%
2025-10-15	7.6000	7.6000	7.6000	7.6000	+38.182%	2	1,251	+31.579%
2025-10-10	5.5000	5.5000	5.5000	5.5000	-5.983%	1	1,253	+81.818%
2025-10-07	5.7900	5.8500	5.7900	5.8500	-2.174%	5	1,258	+70.940%
2025-10-03	6.0600	6.0600	5.9800	5.9800	+1.184%	2	1,258	+67.224%
2025-10-02	5.9100	5.9100	5.9100	5.9100	-7.512%	4	1,258	+69.205%
2025-10-01	6.3900	6.3900	6.3900	6.3900	-11.862%	13	1,258	+56.495%
2025-09-26	7.2500	7.2500	7.2500	7.2500	-2.945%	1	1,271	+37.931%
2025-09-25	7.4700	7.4700	7.4700	7.4700	+10.503%	1	1,272	+33.869%
2025-09-22	6.7600	6.7600	6.7600	6.7600	+4.000%	20	1,273	+47.929%
2025-09-19	6.5000	6.5000	6.5000	6.5000	-5.386%	1	1,273	+53.846%
2025-09-17	6.8700	6.8700	6.8700	6.8700	-1.151%	1	1,274	+45.560%
2025-09-16	6.9500	6.9500	6.9500	6.9500	-0.714%	1	1,275	+43.885%
2025-09-15	7.0000	7.0000	7.0000	7.0000	-2.098%	2	1,275	+42.857%
2025-09-12	6.7400	7.2500	6.7400	7.1500	-1.379%	67	1,275	+39.860%
2025-09-04	7.2500	7.2500	7.2500	7.2500	+0.694%	955	1,240	+37.931%
2025-09-03	7.2000	7.2500	7.2000	7.2000	0.000%	127	288	+38.889%
2025-08-28	7.2000	7.2000	7.2000	7.2000	-1.639%	2	181	+38.889%
2025-08-27	7.3200	7.3200	7.3200	7.3200	+0.826%	1	181	+36.612%
2025-08-22	7.2400	7.2600	7.2400	7.2600	-9.814%	2	181	+37.741%
2025-08-20	8.0500	8.0500	8.0500	8.0500	+6.623%	1	182	+24.224%
2025-08-19	7.5500	7.5500	7.5500	7.5500	+3.425%	1	181	+32.450%
2025-08-12	7.3000	7.3000	7.3000	7.3000	-0.680%	1	181	+36.986%
2025-08-11	7.3500	7.3500	7.3500	7.3500	-8.696%	1	181	+36.054%
2025-08-08	8.0100	8.0500	8.0100	8.0500	-4.167%	3	181	+24.224%
2025-08-06	8.8000	8.8000	8.4000	8.4000	+0.239%	9	180	+19.048%
2025-08-05	8.2000	8.7400	8.2000	8.3800	+0.359%	5	174	+19.332%
2025-08-01	8.5000	8.5500	8.3500	8.3500	+14.540%	17	172	+19.760%
2025-07-31	7.6600	7.6600	7.2500	7.2900	-5.570%	23	172	+37.174%
2025-07-29	7.5800	7.7200	7.4000	7.7200	+7.972%	190	168	+29.534%
2025-07-24	7.3000	7.3000	7.1500	7.1500	-11.619%	2	86	+39.860%
2025-07-23	8.5600	8.5600	8.0900	8.0900	+1.125%	3	86	+23.609%
2025-07-14	8.0000	8.0000	8.0000	8.0000	+7.962%	1	89	+25.000%
2025-07-10	8.0000	8.9100	7.4100	7.4100	-5.000%	12	89	+34.953%
2025-07-08	8.2500	8.2500	7.8000	7.8000	-10.857%	14	99	+28.205%
2025-07-07	8.7500	8.7500	8.7500	8.7500	+1.981%	1	99	+14.286%
2025-07-01	8.4100	9.7500	8.4100	8.5800	+7.250%	21	99	+16.550%
2025-06-27	8.0000	8.0000	8.0000	8.0000	-6.977%	1	79	+25.000%
2025-06-25	8.6000	8.6000	8.6000	8.6000	-6.216%	1	78	+16.279%
2025-06-24	9.9500	9.9500	9.1700	9.1700	-17.014%	4	79	+9.051%
2025-06-18	12.4000	12.4000	11.0500	11.0500	-12.786%	24	100	-9.502%
2025-06-17	12.0000	12.6700	11.8000	12.6700	+9.792%	27	100	-21.073%
2025-06-16	11.5000	11.5400	11.5000	11.5400	-10.888%	2	73	-13.345%
2025-06-13	12.9500	13.0000	12.9500	12.9500	+3.600%	34	73	-22.780%
2025-06-11	12.5000	12.5000	12.5000	12.5000	-4.580%	1	61	-20.000%
2025-06-06	13.1000	13.1000	13.1000	13.1000	-2.602%	4	60	-23.664%
2025-06-05	13.0000	13.7000	13.0000	13.4500	+2.907%	9	62	-25.651%
2025-06-03	13.0700	13.0700	13.0700	13.0700	-5.290%	5	53	-23.489%
2025-06-02	13.8000	13.8000	13.8000	13.8000	+0.730%	5	58	-27.536%
2025-05-30	13.6500	13.7000	13.6500	13.7000	-1.792%	8	53	-27.007%
2025-05-22	13.9500	13.9500	13.9500	13.9500	+0.432%	1	52	-28.315%
2025-05-20	13.7500	13.8900	13.7500	13.8900	-1.068%	2	52	-28.006%
2025-05-16	13.2400	14.2500	13.2400	14.0400	+0.286%	44	52	-28.775%
2025-05-15	14.0000	14.0000	14.0000	14.0000	-1.408%	11	40	-28.571%
2025-05-14	14.2000	14.2000	14.2000	14.2000	+0.709%	2	29	-29.577%
2025-05-13	14.3000	14.3000	14.1000	14.1000	-29.500%	12	31	-29.078%
2025-05-05	20.0000	20.0000	20.0000	20.0000	+4.004%	1	20	-50.000%
2025-05-02	19.2300	19.2300	19.2300	19.2300	-0.052%	2	19	-47.998%
2025-05-01	19.2400	19.2400	19.2400	19.2400	-3.704%	1	20	-48.025%
2025-04-30	18.2800	20.2800	18.2800	19.9800	+2.462%	4	19	-49.950%
2025-04-29	19.5000	19.5000	19.5000	19.5000	-5.248%	1	15	-48.718%
2025-04-28	20.5800	20.5800	20.5800	20.5800	+7.243%	1	14	-51.409%
2025-04-25	19.2500	19.2500	19.1500	19.1900	-17.816%	12	13	-47.890%
2025-04-17	23.3500	23.3500	23.3500	23.3500	-5.427%	2	5	-57.173%
2025-04-14	24.6900	24.6900	24.6900	24.6900	0.000%	5	5	-59.498%