Dark

COIN20271217P125
COIN Dec 17 2027 125.00 Put (COIN271217P00125000)
option OPRA

EOD

Sep 23, 2026

18.23-3.647%(-0.69)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	18.8100	18.8400	17.8900	18.2300	-3.647%	53	253	0.000%
2026-09-22	18.8700	19.2200	18.2500	18.9200	-21.101%	363	238	-3.647%
2026-09-17	23.8800	24.0200	23.5000	23.9800	0.000%	243	109	-23.978%
2026-09-15	22.9500	23.9800	22.9500	23.9800	+6.483%	3	139	-23.978%
2026-09-14	21.8300	23.4200	20.1000	22.5200	-4.374%	16	137	-19.050%
2026-09-08	23.5500	23.5500	23.5500	23.5500	+2.794%	1	130	-22.590%
2026-09-02	23.0000	23.0000	22.9100	22.9100	-0.564%	12	130	-20.428%
2026-08-31	23.3600	23.8000	22.0500	23.0400	-1.158%	97	120	-20.877%
2026-08-28	23.0000	23.7400	23.0000	23.3100	-3.318%	5	89	-21.793%
2026-08-26	23.8500	24.1100	23.8500	24.1100	-2.978%	2	88	-24.388%
2026-08-25	24.6500	24.9700	24.6500	24.8500	+1.928%	14	87	-26.640%
2026-08-24	24.1500	24.3800	23.7600	24.3800	+0.041%	26	84	-25.226%
2026-08-21	24.2800	24.4500	24.2300	24.3700	-23.844%	24	72	-25.195%
2026-08-04	32.0000	32.0000	32.0000	32.0000	-4.392%	1	60	-43.031%
2026-07-31	33.4700	33.4700	33.4700	33.4700	+8.177%	1	59	-45.533%
2026-07-01	31.3200	31.3200	30.9400	30.9400	-12.845%	2	59	-41.080%
2026-06-30	35.5000	35.5000	35.5000	35.5000	+3.138%	1	59	-48.648%
2026-06-29	34.3800	34.4200	34.2600	34.4200	-3.720%	22	60	-47.037%
2026-06-25	35.7500	35.7500	35.7500	35.7500	+1.074%	2	58	-49.007%
2026-06-08	35.3700	35.3700	35.3700	35.3700	+17.704%	1	56	-48.459%
2026-06-02	30.1000	30.1000	30.0500	30.0500	+1.110%	2	55	-39.334%
2026-05-28	29.7200	29.7200	29.7200	29.7200	+17.937%	1	54	-38.661%
2026-05-13	24.9500	25.2000	24.9500	25.2000	-2.703%	2	55	-27.659%
2026-05-05	25.8000	25.9000	25.8000	25.9000	-6.498%	2	54	-29.614%
2026-04-30	27.7000	27.7000	27.7000	27.7000	+2.403%	2	54	-34.188%
2026-04-28	26.9000	27.0500	26.7500	27.0500	+2.462%	42	55	-32.606%
2026-04-23	26.4000	26.4000	26.4000	26.4000	+5.812%	2	55	-30.947%
2026-04-21	25.1500	25.1500	24.9500	24.9500	-15.567%	20	55	-26.934%
2026-04-08	29.3000	29.5500	28.9000	29.5500	-6.635%	3	55	-38.308%
2026-04-07	31.6500	31.6500	31.6500	31.6500	-2.164%	1	54	-42.401%
2026-04-02	32.6500	32.6500	32.3500	32.3500	+1.252%	2	56	-43.648%
2026-03-31	33.2000	33.2000	31.9500	31.9500	-5.613%	12	56	-42.942%
2026-03-30	33.3500	33.8500	33.3500	33.8500	+0.894%	40	59	-46.145%
2026-03-27	33.6500	33.6500	33.5500	33.5500	+7.878%	2	39	-45.663%
2026-03-26	31.2000	31.2000	31.1000	31.1000	+11.470%	2	40	-41.383%
2026-03-25	28.0500	28.0500	27.9000	27.9000	+2.011%	2	40	-34.659%
2026-03-24	27.3500	27.3500	27.3500	27.3500	+12.551%	2	40	-33.346%
2026-03-17	24.4000	24.4000	24.3000	24.3000	-8.302%	2	41	-24.979%
2026-03-13	25.9000	26.5000	25.9000	26.5000	-9.091%	40	40	-31.208%
2026-03-03	29.2500	29.2500	29.1500	29.1500	+3.922%	2	37	-37.461%
2026-02-26	28.0000	28.0500	28.0000	28.0500	-9.807%	3	38	-35.009%
2026-02-18	31.1000	31.1000	31.1000	31.1000	-15.420%	2	39	-41.383%
2026-02-12	36.7700	36.7700	36.7700	36.7700	+38.650%	1	41	-50.422%
2026-02-03	26.6800	26.7200	26.5200	26.5200	+28.551%	3	41	-31.259%
2026-01-27	20.6300	20.6300	20.6300	20.6300	+9.443%	1	44	-11.634%
2026-01-21	18.8500	18.8500	18.8500	18.8500	+5.602%	17	44	-3.289%
2026-01-16	17.8500	17.8500	17.8500	17.8500	+6.886%	1	52	+2.129%
2026-01-05	16.7000	16.7000	16.7000	16.7000	-11.170%	1	53	+9.162%
2026-01-02	18.7400	18.8000	18.7400	18.8000	-0.792%	3	53	-3.032%
2025-12-31	18.9500	18.9500	18.9500	18.9500	+1.772%	1	52	-3.799%
2025-12-26	18.6200	18.6200	18.6200	18.6200	+1.860%	1	52	-2.095%
2025-12-23	18.3100	18.3100	18.2800	18.2800	+2.123%	2	51	-0.274%
2025-12-22	17.9500	17.9500	17.9000	17.9000	+4.191%	6	49	+1.844%
2025-12-11	17.1800	17.1800	17.1800	17.1800	+7.375%	20	45	+6.112%
2025-11-06	14.9000	16.0000	14.9000	16.0000	+11.888%	7	32	+13.938%
2025-10-22	13.5000	14.3000	13.5000	14.3000	+8.333%	15	27	+27.483%
2025-10-16	13.2000	13.2000	13.2000	13.2000	+34.010%	1	37	+38.106%
2025-10-09	9.8500	9.8500	9.8500	9.8500	-6.190%	2	37	+85.076%
2025-10-01	10.3700	10.5000	10.3700	10.5000	-12.500%	15	37	+73.619%
2025-09-26	11.9300	12.0000	11.9300	12.0000	-2.834%	9	30	+51.917%
2025-09-25	12.3000	12.4300	12.3000	12.3500	-1.672%	9	35	+47.611%
2025-09-08	12.5600	12.5600	12.5600	12.5600	-3.385%	5	29	+45.143%
2025-09-05	12.3500	13.0000	12.3500	13.0000	+6.036%	6	29	+40.231%
2025-09-02	11.9500	12.2600	11.9500	12.2600	+2.594%	2	28	+48.695%
2025-08-18	11.9500	11.9500	11.9500	11.9500	-4.781%	3	29	+52.552%
2025-08-14	12.5500	12.5500	12.5500	12.5500	+0.400%	3	29	+45.259%
2025-07-09	12.5000	12.5000	12.5000	12.5000	-3.101%	2	26	+45.840%
2025-07-08	12.9000	12.9000	12.9000	12.9000	-4.727%	10	26	+41.318%
2025-06-30	13.5400	13.5400	13.5400	13.5400	-5.447%	10	36	+34.638%
2025-06-24	14.3200	14.3200	14.3200	14.3200	-16.501%	1	26	+27.304%
2025-06-18	17.1700	17.1700	17.1500	17.1500	-11.552%	2	25	+6.297%
2025-06-16	19.3900	19.3900	19.3900	19.3900	-3.772%	1	25	-5.982%
2025-06-11	20.1500	20.1500	20.1500	20.1500	-2.985%	1	26	-9.529%
2025-06-06	20.7700	20.7700	20.7700	20.7700	-0.096%	2	25	-12.229%
2025-06-03	20.7900	20.7900	20.7900	20.7900	-3.750%	10	26	-12.314%
2025-05-29	21.9000	21.9000	21.6000	21.6000	+2.370%	11	33	-15.602%
2025-05-20	21.1000	21.1000	21.1000	21.1000	-2.450%	2	23	-13.602%
2025-05-15	21.6300	21.6300	21.6300	21.6300	+3.000%	1	21	-15.719%
2025-05-13	24.2200	24.2200	21.0000	21.0000	-22.366%	6	22	-13.190%
2025-05-12	27.2500	27.2500	27.0500	27.0500	-4.754%	12	19	-32.606%
2025-05-08	28.4000	28.4000	28.4000	28.4000	-3.696%	2	8	-35.810%
2025-04-25	29.4900	29.4900	29.4900	29.4900	-6.677%	2	6	-38.182%
2025-04-23	31.5000	31.6000	31.5000	31.6000	-11.584%	4	5	-42.310%
2025-04-17	35.6800	35.7400	35.6800	35.7400	+3.684%	3	4	-48.993%
2025-04-16	34.4700	34.4700	34.4700	34.4700	-3.229%	1	4	-47.113%
2025-04-14	36.0400	36.1000	35.3200	35.6200	0.000%	5	3	-48.821%