Dark

COIN20271217P105
COIN Dec 17 2027 105.00 Put (COIN271217P00105000)
option OPRA

EOD

Sep 23, 2026

12.30-1.992%(-0.25)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.3800	12.4200	12.1000	12.3000	-1.992%	53	333	0.000%
2026-09-22	13.0300	13.2000	11.9000	12.5500	+0.400%	366	310	-1.992%
2026-09-21	12.2000	12.5000	12.2000	12.5000	-8.958%	4	160	-1.600%
2026-09-18	12.8500	13.7300	12.8500	13.7300	-6.915%	8	164	-10.415%
2026-09-17	15.8800	15.9200	14.6500	14.7500	-6.764%	248	166	-16.610%
2026-09-16	15.7500	17.2500	13.8600	15.8200	-3.242%	64	239	-22.250%
2026-09-15	15.5500	17.2500	14.1500	16.3500	+7.921%	8	263	-24.771%
2026-09-14	15.0800	15.9500	12.1500	15.1500	+1.883%	25	262	-18.812%
2026-09-11	14.8700	14.8700	14.8700	14.8700	-9.052%	3	256	-17.283%
2026-09-08	16.3500	16.3500	16.3500	16.3500	+11.528%	1	256	-24.771%
2026-09-04	14.6600	14.6600	14.6600	14.6600	-4.183%	1	256	-16.098%
2026-08-31	15.3300	16.1500	15.3000	15.3000	-2.174%	99	256	-19.608%
2026-08-28	15.6500	15.9500	15.6400	15.6400	-4.108%	5	205	-21.355%
2026-08-26	16.1000	16.7500	16.0500	16.3100	+2.450%	26	205	-24.586%
2026-08-25	16.7500	16.7500	15.8000	15.9200	-3.045%	87	216	-22.739%
2026-08-24	16.0100	16.4500	15.8400	16.4200	-0.122%	30	176	-25.091%
2026-08-21	16.3400	16.5500	16.2200	16.4400	-8.156%	102	163	-25.182%
2026-08-20	17.5100	17.9000	17.5100	17.9000	-10.723%	40	166	-31.285%
2026-08-14	20.0500	20.0500	20.0500	20.0500	+0.401%	15	206	-38.653%
2026-08-13	20.1200	20.1200	19.9700	19.9700	-4.129%	13	198	-38.408%
2026-08-11	21.0700	21.0700	20.8300	20.8300	-0.573%	13	192	-40.951%
2026-08-10	20.8600	20.9500	20.8000	20.9500	-2.558%	50	180	-41.289%
2026-08-03	21.5000	21.5000	21.5000	21.5000	+8.916%	2	134	-42.791%
2026-07-22	19.7400	19.7400	19.7400	19.7400	-10.880%	1	132	-37.690%
2026-07-09	22.1000	22.1500	22.1000	22.1500	+3.263%	2	132	-44.470%
2026-06-16	21.6000	21.6000	21.4500	21.4500	-14.200%	24	133	-42.657%
2026-06-05	24.2600	25.0000	24.2600	25.0000	+24.378%	2	121	-50.800%
2026-05-27	20.1000	20.1000	20.1000	20.1000	+9.239%	1	120	-38.806%
2026-05-04	18.5500	18.5500	18.4000	18.4000	-9.582%	19	119	-33.152%
2026-04-30	20.3500	20.3500	20.3500	20.3500	+12.121%	2	106	-39.558%
2026-04-21	18.3500	18.3500	18.1500	18.1500	+2.833%	2	105	-32.231%
2026-04-20	17.9000	17.9000	17.6500	17.6500	-7.349%	4	105	-30.312%
2026-04-16	19.4000	19.4000	19.0500	19.0500	-2.057%	2	105	-35.433%
2026-04-15	19.9500	19.9500	19.4500	19.4500	-12.427%	34	105	-36.761%
2026-04-09	22.0200	22.2100	22.0200	22.2100	-0.180%	2	83	-44.620%
2026-04-07	22.7000	22.7000	22.1500	22.2500	+2.299%	4	82	-44.719%
2026-04-06	21.7000	21.7500	21.6000	21.7500	-7.170%	24	81	-43.448%
2026-03-31	23.4300	23.4300	23.4300	23.4300	+27.754%	2	69	-47.503%
2026-03-18	17.9500	18.3400	17.9500	18.3400	+8.521%	2	69	-32.933%
2026-03-05	16.9000	16.9000	16.9000	16.9000	-7.902%	6	69	-27.219%
2026-03-04	18.3500	18.3500	18.3500	18.3500	-10.049%	10	75	-32.970%
2026-03-03	22.0500	22.0500	20.3500	20.4000	+3.291%	15	75	-39.706%
2026-02-25	21.0500	21.0500	19.6500	19.7500	-11.475%	24	63	-37.722%
2026-02-18	22.3100	22.3100	22.3100	22.3100	+2.811%	1	63	-44.868%
2026-02-17	21.7500	21.7500	21.7000	21.7000	-2.952%	2	64	-43.318%
2026-02-05	22.3600	22.3600	22.3600	22.3600	+2.663%	2	63	-44.991%
2026-02-04	21.7800	21.7800	21.7800	21.7800	+68.185%	10	61	-43.526%
2026-01-22	13.0000	13.0000	12.9500	12.9500	+7.025%	2	51	-5.019%
2026-01-08	12.1000	12.1000	12.1000	12.1000	-10.037%	2	50	+1.653%
2025-12-31	13.4500	13.4500	13.4500	13.4500	+5.078%	6	50	-8.550%
2025-12-23	12.8000	12.8000	12.8000	12.8000	-0.544%	1	50	-3.906%
2025-12-01	12.8700	12.8700	12.8700	12.8700	+83.073%	2	49	-4.429%
2025-10-01	7.0300	7.0300	7.0300	7.0300	-8.464%	10	47	+74.964%
2025-09-17	7.6300	7.6800	7.6300	7.6800	-1.158%	2	57	+60.156%
2025-09-11	7.7300	7.7700	7.7300	7.7700	-4.074%	4	59	+58.301%
2025-08-22	8.3000	8.3000	8.1000	8.1000	-10.000%	6	63	+51.852%
2025-08-20	9.0000	9.0000	9.0000	9.0000	+7.143%	1	65	+36.667%
2025-08-19	7.9700	8.4000	7.9700	8.4000	-7.182%	7	65	+46.429%
2025-08-05	9.0500	9.0500	9.0500	9.0500	+13.125%	1	67	+35.912%
2025-07-31	8.0000	8.0000	8.0000	8.0000	-3.265%	2	67	+53.750%
2025-07-29	8.4600	8.5300	8.2700	8.2700	+1.472%	96	69	+48.730%
2025-07-23	8.5000	8.5000	7.9800	8.1500	-4.118%	5	164	+50.920%
2025-07-14	9.0700	9.0700	8.5000	8.5000	-2.857%	2	166	+44.706%
2025-07-08	8.8000	8.8000	8.7500	8.7500	-4.891%	2	168	+40.571%
2025-07-03	9.2000	9.2000	9.2000	9.2000	-0.217%	2	169	+33.696%
2025-06-24	10.2500	10.2500	9.2200	9.2200	-18.479%	12	169	+33.406%
2025-06-23	11.3100	11.3100	11.3100	11.3100	-0.789%	1	159	+8.753%
2025-06-20	11.4000	11.4000	11.4000	11.4000	-13.897%	4	160	+7.895%
2025-06-17	13.2400	13.2400	13.2400	13.2400	+3.035%	1	160	-7.100%
2025-06-16	12.8500	12.8500	12.8500	12.8500	-8.671%	2	161	-4.280%
2025-06-13	13.8500	14.0700	13.8500	14.0700	-4.932%	22	163	-12.580%
2025-06-12	14.8300	14.8300	14.8000	14.8000	+3.497%	11	163	-16.892%
2025-06-05	14.3000	14.3000	14.3000	14.3000	-1.107%	1	152	-13.986%
2025-06-04	14.4600	14.4600	14.4600	14.4600	-2.953%	10	152	-14.938%
2025-06-03	14.9000	14.9000	14.9000	14.9000	-5.096%	20	152	-17.450%
2025-05-30	15.7000	15.7000	15.7000	15.7000	+7.534%	2	172	-21.656%
2025-05-27	14.7000	14.7000	14.6000	14.6000	-0.680%	2	172	-15.753%
2025-05-22	14.7000	14.7000	14.7000	14.7000	-2.649%	2	172	-16.327%
2025-05-20	15.1900	15.1900	15.0500	15.1000	+0.667%	3	170	-18.543%
2025-05-19	15.1500	15.2000	14.9000	15.0000	+2.389%	14	169	-18.000%
2025-05-16	14.6500	14.6500	14.6500	14.6500	-5.727%	4	157	-16.041%
2025-05-14	15.5400	15.5400	15.5400	15.5400	0.000%	2	155	-20.849%
2025-05-13	18.1500	18.1500	15.5400	15.5400	-25.108%	35	153	-20.849%
2025-05-08	20.7500	20.7500	20.7500	20.7500	-14.609%	1	125	-40.723%
2025-05-07	24.3000	24.3000	24.3000	24.3000	+9.459%	1	126	-49.383%
2025-05-06	22.1500	22.2000	22.1500	22.2000	+11.000%	2	127	-44.595%
2025-05-05	20.0000	20.0000	20.0000	20.0000	-4.031%	1	129	-38.500%
2025-05-01	20.8400	20.8400	20.8400	20.8400	-3.295%	3	128	-40.979%
2025-04-29	21.5500	21.5500	21.5500	21.5500	-0.920%	21	125	-42.923%
2025-04-25	21.7500	21.7500	21.7500	21.7500	0.000%	2	105	-43.448%
2025-04-24	21.1900	21.7500	20.9200	21.7500	-3.761%	100	105	-43.448%
2025-04-23	22.6000	22.6000	22.6000	22.6000	-15.133%	1	5	-45.575%
2025-04-16	26.6300	26.6300	26.6300	26.6300	-1.004%	2	4	-53.811%
2025-04-15	26.9000	26.9000	26.9000	26.9000	0.000%	2	2	-54.275%