Dark

COIN20271217P120
COIN Dec 17 2027 120.00 Put (COIN271217P00120000)
option OPRA

EOD

Sep 24, 2026

16.50-7.770%(-1.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.5000	16.5000	16.5000	16.5000	-7.770%	1	3,307	0.000%
2026-09-18	18.5000	18.5000	17.8900	17.8900	-18.011%	5	3,307	-7.770%
2026-09-17	21.8200	21.8200	21.8200	21.8200	-2.502%	1	3,305	-24.381%
2026-09-16	21.4800	23.4400	21.4800	22.3800	+2.005%	100	3,305	-26.273%
2026-09-15	19.9800	21.9400	19.9800	21.9400	+9.100%	6	3,353	-24.795%
2026-09-14	20.7300	22.5100	19.4700	20.1100	-6.595%	76	3,351	-17.951%
2026-09-10	21.5300	21.5300	21.5300	21.5300	+8.737%	1	3,380	-23.363%
2026-09-04	19.8000	19.8000	19.8000	19.8000	-6.161%	2	3,379	-16.667%
2026-09-02	21.1000	21.1000	21.1000	21.1000	-1.815%	10	3,379	-21.801%
2026-08-28	20.8100	21.4900	20.8100	21.4900	-1.872%	7	3,389	-23.220%
2026-08-27	21.9500	21.9500	21.9000	21.9000	-1.484%	2	3,390	-24.658%
2026-08-26	21.7800	22.5200	21.7800	22.2300	+3.685%	31	3,391	-25.776%
2026-08-25	22.3800	22.5000	21.4200	21.4400	-2.190%	71	3,387	-23.041%
2026-08-24	21.2300	22.0500	21.1500	21.9200	-0.904%	20	3,393	-24.726%
2026-08-21	21.4600	22.1500	21.4400	22.1200	-5.308%	26	3,393	-25.407%
2026-08-20	24.3600	24.4600	23.3600	23.3600	-10.154%	2,506	3,405	-29.366%
2026-08-19	25.0000	26.0000	25.0000	26.0000	-5.144%	2	957	-36.538%
2026-08-11	27.4100	27.4100	27.4100	27.4100	-10.278%	1	955	-39.803%
2026-07-31	30.5600	30.5600	30.5500	30.5500	+13.148%	6	954	-45.990%
2026-07-29	27.0000	27.0000	27.0000	27.0000	0.000%	1	949	-38.889%
2026-07-22	27.0000	27.0000	27.0000	27.0000	-5.693%	1	949	-38.889%
2026-07-17	28.6300	28.6300	28.6300	28.6300	+2.250%	1	949	-42.368%
2026-07-16	27.5000	28.0000	27.5000	28.0000	+1.744%	2	950	-41.071%
2026-07-15	27.5200	27.5200	27.5200	27.5200	-7.496%	1	951	-40.044%
2026-07-08	29.7500	29.7500	29.7500	29.7500	+6.136%	1	950	-44.538%
2026-07-02	28.0000	28.0300	28.0000	28.0300	-15.977%	3	950	-41.134%
2026-06-25	33.0100	33.3600	33.0100	33.3600	+8.488%	2	950	-50.540%
2026-06-24	30.5000	30.7500	30.5000	30.7500	+4.061%	2	948	-46.341%
2026-06-23	29.5500	29.5500	29.5500	29.5500	-11.686%	2	948	-44.162%
2026-06-05	32.0000	33.4600	32.0000	33.4600	+18.568%	12	948	-50.687%
2026-06-03	28.2200	28.2200	28.2200	28.2200	+1.438%	1	936	-41.531%
2026-06-02	27.8200	27.8200	27.8200	27.8200	+4.390%	2	937	-40.690%
2026-06-01	26.6500	26.6500	26.6500	26.6500	+5.128%	50	937	-38.086%
2026-05-26	25.2500	25.3500	25.2500	25.3500	+5.187%	2	937	-34.911%
2026-05-20	24.2000	24.2000	24.1000	24.1000	+8.072%	3	936	-31.535%
2026-05-11	22.4000	22.6500	22.2500	22.3000	-9.460%	15	936	-26.009%
2026-05-07	24.3800	25.0200	24.3800	24.6300	+1.358%	80	943	-33.009%
2026-05-05	24.2000	24.3000	24.2000	24.3000	-2.213%	2	940	-32.099%
2026-05-01	24.8500	24.8500	24.8500	24.8500	+1.429%	1	942	-33.602%
2026-04-28	24.5000	24.5000	24.5000	24.5000	+0.823%	2	942	-32.653%
2026-04-27	24.5700	24.5700	24.3000	24.3000	-1.420%	2	943	-32.099%
2026-04-24	24.6500	24.6500	24.6500	24.6500	0.000%	5	943	-33.063%
2026-04-23	25.0000	25.0000	24.6500	24.6500	+4.449%	2	948	-33.063%
2026-04-22	23.4500	23.6000	23.4500	23.6000	+1.288%	4	947	-30.085%
2026-04-20	23.1000	23.3000	23.1000	23.3000	+6.199%	3	948	-29.185%
2026-04-17	22.2000	22.2500	21.9400	21.9400	-8.583%	41	947	-24.795%
2026-04-16	24.9900	24.9900	24.0000	24.0000	-3.614%	3	958	-31.250%
2026-04-15	24.9000	24.9000	24.9000	24.9000	-12.014%	3	961	-33.735%
2026-04-06	28.2500	28.3000	28.0500	28.3000	-1.906%	27	964	-41.696%
2026-04-02	28.8500	28.8500	28.8500	28.8500	-8.267%	2	964	-42.808%
2026-03-30	31.5500	31.5500	31.4500	31.4500	+1.125%	2	964	-47.536%
2026-03-27	30.9000	31.1000	30.9000	31.1000	+11.270%	92	965	-46.945%
2026-03-26	28.3000	28.3000	27.9500	27.9500	+12.702%	2	1,057	-40.966%
2026-03-19	24.8500	24.8500	24.8000	24.8000	+7.127%	2	1,056	-33.468%
2026-03-17	23.3000	23.3000	23.0500	23.1500	-8.135%	9	1,055	-28.726%
2026-03-13	25.2000	25.2000	25.2000	25.2000	+2.439%	1	1,055	-34.524%
2026-03-09	24.9000	24.9000	24.4500	24.6000	+8.132%	8	1,056	-32.927%
2026-03-05	22.7500	22.7500	22.7500	22.7500	+0.220%	2	1,059	-27.473%
2026-03-04	22.8000	22.8000	22.7000	22.7000	-13.524%	2	1,061	-27.313%
2026-03-03	26.4500	26.4500	26.2500	26.2500	-1.942%	20	1,061	-37.143%
2026-03-02	26.7700	26.7700	26.7700	26.7700	+2.567%	1	1,071	-38.364%
2026-02-26	26.1000	26.1000	26.1000	26.1000	-2.612%	2	1,071	-36.782%
2026-02-25	26.9700	26.9700	26.8000	26.8000	-9.153%	6	1,065	-38.433%
2026-02-24	29.6500	29.6500	29.5000	29.5000	+9.259%	10	1,065	-44.068%
2026-02-20	27.0000	27.0500	27.0000	27.0000	-6.283%	4	1,065	-38.889%
2026-02-18	28.4000	28.8100	27.5200	28.8100	-14.965%	20	1,065	-42.728%
2026-02-12	33.8800	33.8800	33.8800	33.8800	+18.794%	1	1,064	-51.299%
2026-02-09	28.5200	28.5200	28.5200	28.5200	-10.032%	1	1,064	-42.146%
2026-02-06	31.4900	31.7000	31.4900	31.7000	-5.373%	2	1,065	-47.950%
2026-02-05	30.7000	33.5000	30.7000	33.5000	+20.374%	4	1,064	-50.746%
2026-02-04	27.3100	28.4900	27.3100	27.8300	+22.008%	4	1,064	-40.711%
2026-02-02	23.2900	23.2900	22.8100	22.8100	+23.364%	6	1,062	-27.663%
2026-01-27	18.6400	18.6400	18.4900	18.4900	+8.701%	2	1,056	-10.763%
2026-01-20	17.0100	17.0100	17.0100	17.0100	+6.313%	5	1,056	-2.998%
2026-01-16	16.0000	16.0000	16.0000	16.0000	+1.911%	1	1,055	+3.125%
2026-01-15	15.5500	15.7000	15.5500	15.7000	+5.087%	51	1,055	+5.096%
2026-01-14	14.9400	14.9400	14.9400	14.9400	-5.143%	2	1,055	+10.442%
2026-01-08	15.7500	15.7500	15.7500	15.7500	+1.744%	1	1,056	+4.762%
2026-01-06	15.3900	15.4900	15.3700	15.4800	-3.189%	4	1,055	+6.589%
2026-01-05	15.9900	15.9900	15.9900	15.9900	-4.251%	1	1,057	+3.189%
2025-12-23	16.9500	16.9500	16.7000	16.7000	+1.273%	6	1,057	-1.198%
2025-12-22	16.4900	16.4900	16.4900	16.4900	-1.728%	1	1,059	+0.061%
2025-12-16	16.9800	17.0300	16.7600	16.7800	+11.495%	52	1,060	-1.669%
2025-11-14	15.3400	15.3400	15.0500	15.0500	+26.471%	20	1,086	+9.635%
2025-10-31	11.9000	11.9000	11.9000	11.9000	+3.030%	92	1,094	+38.655%
2025-10-24	11.5500	11.5500	11.5500	11.5500	-4.545%	1	1,010	+42.857%
2025-10-17	12.1000	12.1000	12.1000	12.1000	+4.310%	2	1,011	+36.364%
2025-10-15	11.5900	11.6000	11.5900	11.6000	+31.818%	2	1,013	+42.241%
2025-10-03	8.8900	8.8900	8.8000	8.8000	-10.660%	2	1,013	+87.500%
2025-09-30	9.8500	9.8500	9.8500	9.8500	-9.633%	1	1,011	+67.513%
2025-09-26	10.9000	10.9000	10.9000	10.9000	-3.111%	5	1,012	+51.376%
2025-09-25	11.2500	11.2500	11.2500	11.2500	+6.939%	5	1,017	+46.667%
2025-09-24	10.5200	10.5200	10.5200	10.5200	+2.136%	1	1,012	+56.844%
2025-09-17	10.3500	10.3500	10.3000	10.3000	+1.980%	3	1,013	+60.194%
2025-09-16	10.1000	10.1000	10.1000	10.1000	-2.415%	1	1,012	+63.366%
2025-09-12	10.3500	10.3500	10.3500	10.3500	+0.976%	2	1,011	+59.420%
2025-09-11	10.5000	10.5000	10.2000	10.2500	-2.844%	981	1,011	+60.976%
2025-09-10	10.5000	10.6500	10.5000	10.5500	-4.091%	35	1,051	+56.398%
2025-08-29	11.0000	11.0000	11.0000	11.0000	-0.632%	3	1,079	+50.000%
2025-08-25	11.0800	11.0800	11.0700	11.0700	+2.977%	5	1,079	+49.051%
2025-08-22	10.8000	10.8000	10.7500	10.7500	-11.377%	7	1,074	+53.488%
2025-08-20	12.1300	12.1300	12.1300	12.1300	+6.872%	1	1,081	+36.026%
2025-08-19	11.3500	11.3500	11.3500	11.3500	+0.889%	4	1,080	+45.374%
2025-08-15	11.2500	11.2500	11.2500	11.2500	+7.656%	3	1,076	+46.667%
2025-08-13	10.4500	10.4500	10.4500	10.4500	-5.000%	1	1,073	+57.895%
2025-08-12	11.1500	11.1500	11.0000	11.0000	-8.333%	2	1,074	+50.000%
2025-08-08	12.0000	12.0000	12.0000	12.0000	-7.692%	2	1,074	+37.500%
2025-08-05	11.9000	13.0000	11.9000	13.0000	+4.418%	7	1,072	+26.923%
2025-08-01	12.5000	12.5000	12.4500	12.4500	+18.459%	20	1,066	+32.530%
2025-07-25	10.6000	10.6000	10.5100	10.5100	+0.574%	20	1,065	+56.993%
2025-07-24	10.8000	10.8000	10.4500	10.4500	-3.241%	2	1,065	+57.895%
2025-07-23	10.8700	10.8700	10.8000	10.8000	-1.099%	20	1,065	+52.778%
2025-07-22	10.9200	10.9200	10.9200	10.9200	+8.657%	10	1,055	+51.099%
2025-07-21	10.1000	10.1000	10.0500	10.0500	-2.427%	2	1,055	+64.179%
2025-07-18	10.0500	10.6000	10.0500	10.3000	0.000%	5	1,055	+60.194%
2025-07-17	10.3400	10.5500	10.3000	10.3000	-5.505%	24	1,058	+60.194%
2025-07-15	11.0900	11.0900	10.9000	10.9000	-0.909%	21	1,062	+51.376%
2025-07-14	11.0000	11.0000	11.0000	11.0000	-1.961%	10	1,041	+50.000%
2025-07-11	11.4000	11.4100	11.2200	11.2200	-2.009%	12	1,051	+47.059%
2025-07-09	11.8000	11.8000	11.4500	11.4500	-1.801%	11	1,051	+44.105%
2025-07-08	12.7000	12.7000	11.6600	11.6600	+1.391%	13	1,042	+41.509%
2025-07-07	11.9500	11.9500	11.5000	11.5000	-5.738%	20	1,042	+43.478%
2025-07-03	12.2000	12.2000	12.2000	12.2000	-6.442%	4	1,018	+35.246%
2025-07-02	13.0400	13.0400	13.0400	13.0400	+8.216%	2	1,018	+26.534%
2025-06-27	12.4000	12.4000	12.0500	12.0500	-4.968%	3	1,016	+36.929%
2025-06-25	12.6800	12.6800	12.6800	12.6800	-2.462%	10	1,015	+30.126%
2025-06-24	13.5500	13.5500	13.0000	13.0000	-9.408%	22	1,005	+26.923%
2025-06-23	14.3500	14.3500	14.3500	14.3500	-9.464%	20	1,023	+14.983%
2025-06-20	14.9900	15.8500	14.9900	15.8500	-17.876%	4	1,003	+4.101%
2025-06-13	16.3500	19.3000	16.3500	19.3000	-3.210%	2,002	1,003	-14.508%
2025-05-28	19.6200	19.9400	19.6200	19.9400	+2.152%	2	4	-17.252%
2025-05-27	19.5200	19.5200	19.5200	19.5200	-0.914%	3	5	-15.471%
2025-05-16	19.7000	19.7000	19.7000	19.7000	-2.475%	2	5	-16.244%
2025-05-15	20.2000	20.2000	20.2000	20.2000	+1.000%	1	5	-18.317%
2025-05-14	20.0000	20.0000	20.0000	20.0000	-21.569%	1	4	-17.500%
2025-05-12	25.5000	25.5000	25.5000	25.5000	-3.042%	1	3	-35.294%
2025-05-09	26.8000	26.8000	26.3000	26.3000	+0.382%	4	3	-37.262%
2025-05-08	26.2000	26.2000	26.2000	26.2000	0.000%	1	1	-37.023%