Dark

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

EOD

Aug 3, 2026

19.50-4.645%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.5000	19.5000	19.5000	19.5000	-4.645%	1	1,341	0.000%
2026-07-31	20.0000	20.5300	20.0000	20.4500	+13.928%	3	1,341	-4.645%
2026-07-28	17.9500	17.9500	17.9500	17.9500	-5.526%	2	1,340	+8.635%
2026-07-27	19.0000	19.0000	19.0000	19.0000	-3.259%	1	1,338	+2.632%
2026-07-17	19.6400	19.6400	19.6400	19.6400	+5.139%	1	1,339	-0.713%
2026-07-16	18.6800	18.6800	18.6800	18.6800	-3.313%	1	1,339	+4.390%
2026-07-15	19.3200	19.3200	19.3200	19.3200	-2.177%	1	1,339	+0.932%
2026-07-07	19.7500	19.7500	19.7500	19.7500	+1.282%	10	1,338	-1.266%
2026-07-06	19.6000	19.6000	19.5000	19.5000	-13.333%	2	1,332	0.000%
2026-06-30	22.4300	23.0000	22.4300	22.5000	-3.928%	3	1,332	-13.333%
2026-06-25	22.9000	23.4200	22.9000	23.4200	+8.426%	11	1,331	-16.738%
2026-06-24	21.5000	21.6000	21.5000	21.6000	+6.404%	2	1,320	-9.722%
2026-06-23	20.6500	20.6500	20.3000	20.3000	+1.754%	2	1,321	-3.941%
2026-06-22	19.9500	19.9500	19.9500	19.9500	-8.904%	6	1,320	-2.256%
2026-06-11	22.0500	22.0500	21.9000	21.9000	-4.741%	2	1,326	-10.959%
2026-06-05	23.2000	23.2000	22.9900	22.9900	+9.476%	4	1,326	-15.181%
2026-06-03	21.0000	21.0000	21.0000	21.0000	+23.167%	3	1,322	-7.143%
2026-05-22	17.0500	17.0500	17.0500	17.0500	+9.365%	1	1,318	+14.370%
2026-05-12	15.5900	15.5900	15.5900	15.5900	+2.163%	2	1,318	+25.080%
2026-05-11	15.3000	15.5500	15.2000	15.2600	-7.459%	24	1,316	+27.785%
2026-05-08	16.4900	16.4900	16.4900	16.4900	-0.722%	5	1,315	+18.253%
2026-05-07	16.6200	16.6200	16.6100	16.6100	-1.249%	5	1,315	+17.399%
2026-05-05	16.8200	16.8200	16.8200	16.8200	+3.508%	1	1,315	+15.933%
2026-05-04	16.9000	16.9000	16.2500	16.2500	-7.090%	4	1,316	+20.000%
2026-05-01	17.4900	17.4900	17.4900	17.4900	+0.807%	1	1,315	+11.492%
2026-04-27	17.0000	17.3500	17.0000	17.3500	+6.769%	3	1,315	+12.392%
2026-04-20	16.2500	16.2500	16.2500	16.2500	+3.503%	2	1,314	+20.000%
2026-04-17	15.3000	15.7000	14.8000	15.7000	-10.541%	4	1,313	+24.204%
2026-04-16	17.6500	17.6500	17.4000	17.5500	-1.404%	4	1,313	+11.111%
2026-04-15	18.0000	18.0000	17.8000	17.8000	-9.184%	26	1,312	+9.551%
2026-04-09	19.5000	19.6000	19.5000	19.6000	+0.771%	2	1,288	-0.510%
2026-04-08	19.4500	19.4500	19.4500	19.4500	-2.261%	1	1,287	+0.257%
2026-04-01	19.8000	19.9000	19.8000	19.9000	-5.463%	2	1,287	-2.010%
2026-03-31	22.3000	22.3000	21.0500	21.0500	-6.444%	5	1,286	-7.363%
2026-03-30	22.5500	22.5500	22.5000	22.5000	+0.089%	2	1,286	-13.333%
2026-03-27	22.0000	22.4800	21.7500	22.4800	+17.389%	1,108	1,285	-13.256%
2026-03-24	19.2000	19.2000	19.1500	19.1500	+21.587%	2	1,433	+1.828%
2026-03-23	15.7500	15.7500	15.7500	15.7500	-8.270%	1	1,432	+23.810%
2026-03-19	17.1700	17.1700	17.1700	17.1700	+3.746%	1	1,432	+13.570%
2026-03-16	16.5500	16.5500	16.5500	16.5500	-6.497%	10	1,432	+17.825%
2026-03-12	17.5500	17.7000	17.5500	17.7000	+11.672%	2	1,432	+10.169%
2026-03-04	16.8000	16.8000	15.8500	15.8500	-16.798%	7	1,432	+23.028%
2026-03-03	19.1000	19.1000	19.0000	19.0500	+5.249%	24	1,425	+2.362%
2026-02-25	18.3500	18.3500	18.1000	18.1000	-12.771%	20	1,403	+7.735%
2026-02-24	20.8000	20.8500	20.7500	20.7500	+0.924%	8	1,403	-6.024%
2026-02-23	20.3500	20.6500	20.3000	20.5600	+5.979%	10	1,400	-5.156%
2026-02-20	18.5000	19.4000	18.4500	19.4000	+1.042%	60	1,399	+0.515%
2026-02-18	19.0000	19.2700	19.0000	19.2000	-5.465%	58	1,401	+1.563%
2026-02-13	20.9600	21.2500	20.3100	20.3100	-15.796%	4	1,405	-3.988%
2026-02-12	23.0000	24.3000	22.8200	24.1200	+20.000%	8	1,405	-19.154%
2026-02-10	20.1000	20.1000	20.1000	20.1000	-16.563%	5	1,398	-2.985%
2026-02-05	20.4400	24.0900	20.4400	24.0900	+22.595%	36	1,393	-19.054%
2026-02-04	19.8000	19.8000	18.7900	19.6500	+19.091%	4	1,368	-0.763%
2026-02-03	16.5000	16.5000	16.5000	16.5000	+10.073%	3	1,366	+18.182%
2026-02-02	14.9900	14.9900	14.9900	14.9900	+3.522%	1	1,366	+30.087%
2026-01-30	14.4800	14.4800	14.4800	14.4800	+3.799%	5	1,365	+34.669%
2026-01-29	13.8000	13.9500	13.8000	13.9500	+9.240%	15	1,365	+39.785%
2026-01-28	12.7700	12.7700	12.7700	12.7700	+0.551%	1	1,350	+52.702%
2026-01-27	12.4300	12.7000	12.4300	12.7000	+2.419%	3	1,349	+53.543%
2026-01-26	12.4000	12.4000	12.4000	12.4000	+2.058%	1	1,346	+57.258%
2026-01-23	12.1500	12.1500	12.1500	12.1500	+4.292%	1	1,346	+60.494%
2026-01-22	11.6000	11.7000	11.5500	11.6500	+5.430%	72	1,345	+67.382%
2026-01-09	11.0500	11.0500	11.0500	11.0500	+3.561%	5	1,280	+76.471%
2026-01-08	10.7500	10.7500	10.6700	10.6700	-0.744%	4	1,285	+82.755%
2026-01-06	10.7500	10.7500	10.7500	10.7500	-7.725%	3	1,285	+81.395%
2026-01-02	11.6500	11.6500	11.6500	11.6500	-3.878%	1	1,282	+67.382%
2025-12-31	12.0600	12.1200	11.8500	12.1200	+2.192%	45	1,282	+60.891%
2025-12-30	11.5000	11.8600	11.5000	11.8600	+0.084%	3	1,282	+64.418%
2025-12-23	11.6000	11.8500	11.3500	11.8500	+5.427%	73	1,282	+64.557%
2025-12-22	11.2400	11.2400	11.2400	11.2400	-4.340%	1	1,243	+73.488%
2025-12-18	11.7500	11.7500	11.7500	11.7500	-3.689%	1	1,243	+65.957%
2025-12-17	11.7200	12.5700	11.4500	12.2000	+2.178%	102	1,244	+59.836%
2025-12-16	11.9600	11.9600	11.7000	11.9400	-5.613%	39	1,246	+63.317%
2025-11-25	12.6500	12.6500	12.6500	12.6500	+1.606%	1	1,246	+54.150%
2025-11-24	12.4500	12.4900	12.1600	12.4500	-11.071%	19	1,245	+56.627%
2025-11-21	14.2100	14.2100	13.9500	14.0000	+1.449%	8	1,248	+39.286%
2025-11-20	12.0500	14.1700	12.0500	13.8000	+2.985%	69	1,248	+41.304%
2025-11-19	13.1700	13.4000	12.9500	13.4000	+14.530%	22	1,241	+45.522%
2025-11-18	11.9400	12.2500	11.7000	11.7000	-0.256%	21	1,238	+66.667%
2025-11-17	12.2000	12.2000	11.5600	11.7300	+7.615%	37	1,238	+66.240%
2025-11-14	10.6000	11.1400	10.0500	10.9000	+2.830%	62	1,238	+78.899%
2025-11-13	10.6000	10.6000	10.6000	10.6000	+15.974%	1	1,240	+83.962%
2025-11-11	8.9800	9.1400	8.9800	9.1400	-0.652%	5	1,239	+113.348%
2025-11-04	9.2000	9.2000	9.2000	9.2000	+4.308%	10	1,239	+111.957%
2025-11-03	8.8200	8.8200	8.8200	8.8200	+14.993%	20	1,249	+121.088%
2025-10-28	7.1600	8.0600	7.1300	7.6700	+6.233%	48	1,249	+154.237%
2025-10-27	7.2200	7.2200	7.2200	7.2200	-16.724%	2	1,251	+170.083%
2025-10-23	8.6600	8.6700	8.6600	8.6700	+14.079%	2	1,251	+124.913%
2025-10-15	7.6000	7.6000	7.6000	7.6000	+38.182%	2	1,251	+156.579%
2025-10-10	5.5000	5.5000	5.5000	5.5000	-5.983%	1	1,253	+254.545%
2025-10-07	5.7900	5.8500	5.7900	5.8500	-2.174%	5	1,258	+233.333%
2025-10-03	6.0600	6.0600	5.9800	5.9800	+1.184%	2	1,258	+226.087%
2025-10-02	5.9100	5.9100	5.9100	5.9100	-7.512%	4	1,258	+229.949%
2025-10-01	6.3900	6.3900	6.3900	6.3900	-11.862%	13	1,258	+205.164%
2025-09-26	7.2500	7.2500	7.2500	7.2500	-2.945%	1	1,271	+168.966%
2025-09-25	7.4700	7.4700	7.4700	7.4700	+10.503%	1	1,272	+161.044%
2025-09-22	6.7600	6.7600	6.7600	6.7600	+4.000%	20	1,273	+188.462%
2025-09-19	6.5000	6.5000	6.5000	6.5000	-5.386%	1	1,273	+200.000%
2025-09-17	6.8700	6.8700	6.8700	6.8700	-1.151%	1	1,274	+183.843%
2025-09-16	6.9500	6.9500	6.9500	6.9500	-0.714%	1	1,275	+180.576%
2025-09-15	7.0000	7.0000	7.0000	7.0000	-2.098%	2	1,275	+178.571%
2025-09-12	6.7400	7.2500	6.7400	7.1500	-1.379%	67	1,275	+172.727%
2025-09-04	7.2500	7.2500	7.2500	7.2500	+0.694%	955	1,240	+168.966%
2025-09-03	7.2000	7.2500	7.2000	7.2000	0.000%	127	288	+170.833%
2025-08-28	7.2000	7.2000	7.2000	7.2000	-1.639%	2	181	+170.833%
2025-08-27	7.3200	7.3200	7.3200	7.3200	+0.826%	1	181	+166.393%
2025-08-22	7.2400	7.2600	7.2400	7.2600	-9.814%	2	181	+168.595%
2025-08-20	8.0500	8.0500	8.0500	8.0500	+6.623%	1	182	+142.236%
2025-08-19	7.5500	7.5500	7.5500	7.5500	+3.425%	1	181	+158.278%
2025-08-12	7.3000	7.3000	7.3000	7.3000	-0.680%	1	181	+167.123%
2025-08-11	7.3500	7.3500	7.3500	7.3500	-8.696%	1	181	+165.306%
2025-08-08	8.0100	8.0500	8.0100	8.0500	-4.167%	3	181	+142.236%
2025-08-06	8.8000	8.8000	8.4000	8.4000	+0.239%	9	180	+132.143%
2025-08-05	8.2000	8.7400	8.2000	8.3800	+0.359%	5	174	+132.697%
2025-08-01	8.5000	8.5500	8.3500	8.3500	+14.540%	17	172	+133.533%
2025-07-31	7.6600	7.6600	7.2500	7.2900	-5.570%	23	172	+167.490%
2025-07-29	7.5800	7.7200	7.4000	7.7200	+7.972%	190	168	+152.591%
2025-07-24	7.3000	7.3000	7.1500	7.1500	-11.619%	2	86	+172.727%
2025-07-23	8.5600	8.5600	8.0900	8.0900	+1.125%	3	86	+141.038%
2025-07-14	8.0000	8.0000	8.0000	8.0000	+7.962%	1	89	+143.750%
2025-07-10	8.0000	8.9100	7.4100	7.4100	-5.000%	12	89	+163.158%
2025-07-08	8.2500	8.2500	7.8000	7.8000	-10.857%	14	99	+150.000%
2025-07-07	8.7500	8.7500	8.7500	8.7500	+1.981%	1	99	+122.857%
2025-07-01	8.4100	9.7500	8.4100	8.5800	+7.250%	21	99	+127.273%
2025-06-27	8.0000	8.0000	8.0000	8.0000	-6.977%	1	79	+143.750%
2025-06-25	8.6000	8.6000	8.6000	8.6000	-6.216%	1	78	+126.744%
2025-06-24	9.9500	9.9500	9.1700	9.1700	-17.014%	4	79	+112.650%
2025-06-18	12.4000	12.4000	11.0500	11.0500	-12.786%	24	100	+76.471%
2025-06-17	12.0000	12.6700	11.8000	12.6700	+9.792%	27	100	+53.907%
2025-06-16	11.5000	11.5400	11.5000	11.5400	-10.888%	2	73	+68.977%
2025-06-13	12.9500	13.0000	12.9500	12.9500	+3.600%	34	73	+50.579%
2025-06-11	12.5000	12.5000	12.5000	12.5000	-4.580%	1	61	+56.000%
2025-06-06	13.1000	13.1000	13.1000	13.1000	-2.602%	4	60	+48.855%
2025-06-05	13.0000	13.7000	13.0000	13.4500	+2.907%	9	62	+44.981%
2025-06-03	13.0700	13.0700	13.0700	13.0700	-5.290%	5	53	+49.197%
2025-06-02	13.8000	13.8000	13.8000	13.8000	+0.730%	5	58	+41.304%
2025-05-30	13.6500	13.7000	13.6500	13.7000	-1.792%	8	53	+42.336%
2025-05-22	13.9500	13.9500	13.9500	13.9500	+0.432%	1	52	+39.785%
2025-05-20	13.7500	13.8900	13.7500	13.8900	-1.068%	2	52	+40.389%
2025-05-16	13.2400	14.2500	13.2400	14.0400	+0.286%	44	52	+38.889%
2025-05-15	14.0000	14.0000	14.0000	14.0000	-1.408%	11	40	+39.286%
2025-05-14	14.2000	14.2000	14.2000	14.2000	+0.709%	2	29	+37.324%
2025-05-13	14.3000	14.3000	14.1000	14.1000	-29.500%	12	31	+38.298%
2025-05-05	20.0000	20.0000	20.0000	20.0000	+4.004%	1	20	-2.500%
2025-05-02	19.2300	19.2300	19.2300	19.2300	-0.052%	2	19	+1.404%
2025-05-01	19.2400	19.2400	19.2400	19.2400	-3.704%	1	20	+1.351%
2025-04-30	18.2800	20.2800	18.2800	19.9800	+2.462%	4	19	-2.402%
2025-04-29	19.5000	19.5000	19.5000	19.5000	-5.248%	1	15	0.000%
2025-04-28	20.5800	20.5800	20.5800	20.5800	+7.243%	1	14	-5.248%
2025-04-25	19.2500	19.2500	19.1500	19.1900	-17.816%	12	13	+1.615%
2025-04-17	23.3500	23.3500	23.3500	23.3500	-5.427%	2	5	-16.488%
2025-04-14	24.6900	24.6900	24.6900	24.6900	0.000%	5	5	-21.021%