Dark

COIN20271217P140
COIN Dec 17 2027 140.00 Put (COIN271217P00140000)
option OPRA

EOD

Aug 3, 2026

37.85-10.202%(-4.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	41.7000	41.7000	37.8500	37.8500	-10.202%	4	952	0.000%
2026-07-31	40.2000	42.1500	40.2000	42.1500	+10.196%	2	951	-10.202%
2026-07-15	38.2500	38.2500	38.2500	38.2500	-11.520%	18	951	-1.046%
2026-06-30	43.2300	43.2300	43.2300	43.2300	+4.194%	3	968	-12.445%
2026-06-24	41.5600	41.5600	41.4900	41.4900	+3.725%	2	965	-8.773%
2026-06-23	40.0500	40.0500	40.0000	40.0000	+0.781%	2	963	-5.375%
2026-06-18	39.6900	39.6900	39.6900	39.6900	+12.916%	1	962	-4.636%
2026-06-15	35.1500	35.1500	35.1500	35.1500	-18.256%	1	962	+7.681%
2026-06-05	42.6500	43.2900	42.6500	43.0000	+7.205%	42	961	-11.977%
2026-06-04	39.8400	40.1100	39.8200	40.1100	+0.855%	15	1,002	-5.635%
2026-06-03	38.7500	39.7700	38.7500	39.7700	+20.515%	54	1,012	-4.828%
2026-05-22	33.0000	33.0000	33.0000	33.0000	+1.072%	3	971	+14.697%
2026-05-21	32.7500	33.2500	32.4500	32.6500	-5.554%	110	958	+15.926%
2026-05-18	34.5700	34.5700	34.5700	34.5700	+6.369%	2	958	+9.488%
2026-05-15	31.4800	33.0500	31.4800	32.5000	+6.908%	6	958	+16.462%
2026-05-14	30.4000	30.4000	30.4000	30.4000	-3.461%	2	958	+24.507%
2026-05-13	31.4900	31.4900	31.4900	31.4900	+6.565%	2	959	+20.197%
2026-05-11	30.3000	30.3000	29.0800	29.5500	-9.495%	8	959	+28.088%
2026-05-07	32.4500	32.6500	32.4500	32.6500	0.000%	3	962	+15.926%
2026-05-05	32.6000	32.6500	32.6000	32.6500	-3.116%	2	962	+15.926%
2026-04-28	33.8000	33.8000	33.7000	33.7000	+4.334%	2	963	+12.315%
2026-04-27	32.7500	32.7500	32.3000	32.3000	-0.920%	2	963	+17.183%
2026-04-21	31.6500	33.0500	31.6500	32.6000	+10.321%	3	962	+16.104%
2026-04-17	30.0000	30.0000	29.5500	29.5500	-14.348%	2	962	+28.088%
2026-04-14	34.5000	34.5000	34.5000	34.5000	-7.779%	1	961	+9.710%
2026-04-09	37.5000	37.5000	37.2800	37.4100	-2.068%	4	961	+1.176%
2026-03-31	38.3000	38.3000	38.2000	38.2000	-6.784%	2	963	-0.916%
2026-03-27	42.1000	42.1000	40.6300	40.9800	+7.137%	12	962	-7.638%
2026-03-26	38.2500	38.2500	38.2500	38.2500	+5.372%	1	960	-1.046%
2026-03-25	36.3000	36.3000	36.3000	36.3000	+0.138%	1	959	+4.270%
2026-03-24	33.7500	36.4000	33.7500	36.2500	+12.683%	74	958	+4.414%
2026-03-18	32.1700	32.1700	32.1700	32.1700	-2.070%	1	930	+17.656%
2026-03-13	32.8500	32.8500	32.8500	32.8500	-2.377%	1	930	+15.221%
2026-03-09	33.6500	33.6500	33.6500	33.6500	+1.203%	1	931	+12.481%
2026-03-06	32.9000	33.2500	32.9000	33.2500	+6.913%	4	930	+13.835%
2026-03-05	30.7000	31.2500	30.7000	31.1000	+1.138%	4	929	+21.704%
2026-03-04	31.5000	31.5000	30.7500	30.7500	-20.440%	3	926	+23.089%
2026-02-19	38.1500	38.6500	38.1500	38.6500	+3.204%	2	923	-2.070%
2026-02-17	37.4500	37.4500	37.4500	37.4500	-3.230%	2	923	+1.068%
2026-02-13	39.1500	39.1500	38.7000	38.7000	-11.014%	2	922	-2.196%
2026-02-12	43.4900	43.4900	43.4900	43.4900	+2.935%	1	922	-12.968%
2026-02-11	40.9200	42.2500	38.9000	42.2500	+3.301%	4	922	-10.414%
2026-02-09	40.9000	40.9000	40.9000	40.9000	-8.378%	2	920	-7.457%
2026-02-05	41.1500	44.6400	41.1500	44.6400	+20.649%	15	920	-15.211%
2026-02-04	37.0000	37.0000	37.0000	37.0000	+18.742%	1	914	+2.297%
2026-02-02	30.5000	31.1600	30.5000	31.1600	+4.564%	4	914	+21.470%
2026-01-30	29.8000	29.8000	29.8000	29.8000	+1.880%	1	914	+27.013%
2026-01-29	29.0000	29.2500	29.0000	29.2500	+23.470%	10	914	+29.402%
2026-01-20	23.6900	23.6900	23.6900	23.6900	-1.864%	5	914	+59.772%
2025-12-30	24.1400	24.1400	24.1400	24.1400	-6.723%	10	911	+56.794%
2025-11-19	25.8800	25.8800	25.8800	25.8800	+4.481%	1	906	+46.252%
2025-11-17	22.3500	24.7700	22.3500	24.7700	+20.243%	3	906	+52.806%
2025-11-13	20.6000	20.6000	20.6000	20.6000	+10.160%	1	906	+83.738%
2025-11-10	18.5500	18.7000	18.5500	18.7000	-11.500%	2	905	+102.406%
2025-11-07	21.1300	21.1300	21.1300	21.1300	+12.095%	1	905	+79.129%
2025-11-05	18.8500	18.8500	18.8500	18.8500	+15.150%	2	905	+100.796%
2025-10-29	16.3700	16.3700	16.3700	16.3700	-6.457%	1	905	+131.216%
2025-10-23	17.5000	17.5000	17.5000	17.5000	-3.315%	1	905	+116.286%
2025-10-22	18.1000	18.1000	18.1000	18.1000	+45.968%	1	906	+109.116%
2025-10-06	12.3000	12.7500	12.3000	12.4000	-3.876%	30	906	+205.242%
2025-10-03	12.9000	12.9000	12.9000	12.9000	-0.769%	1	891	+193.411%
2025-10-02	13.0000	13.0000	13.0000	13.0000	-2.840%	20	891	+191.154%
2025-10-01	13.7500	13.7500	13.3800	13.3800	-17.152%	3	899	+182.885%
2025-09-25	16.1500	16.1500	16.1500	16.1500	+10.616%	1	899	+134.365%
2025-09-23	14.6000	14.6000	14.6000	14.6000	-0.409%	1	900	+159.247%
2025-09-22	14.6600	14.6600	14.6600	14.6600	-7.215%	20	900	+158.186%
2025-09-04	15.8000	15.8000	15.8000	15.8000	-1.863%	2	920	+139.557%
2025-08-26	16.1000	16.1000	16.1000	16.1000	-1.348%	10	930	+135.093%
2025-08-19	16.1700	16.3200	16.1700	16.3200	+3.488%	3	930	+131.924%
2025-08-14	16.1500	16.1500	15.7700	15.7700	-0.567%	3	930	+140.013%
2025-08-12	15.8600	15.8600	15.8600	15.8600	+1.019%	1	927	+138.651%
2025-08-11	15.7000	15.7000	15.7000	15.7000	-5.422%	6	926	+141.083%
2025-08-07	16.6000	16.6000	16.6000	16.6000	-11.230%	3	932	+128.012%
2025-08-06	18.7000	18.7000	18.7000	18.7000	+2.747%	2	929	+102.406%
2025-08-05	18.2000	18.2000	18.2000	18.2000	+6.870%	2	927	+107.967%
2025-08-04	17.1000	17.1000	17.0300	17.0300	-2.183%	14	925	+122.255%
2025-08-01	17.5000	18.0500	17.4000	17.4100	+20.484%	1,035	930	+117.404%
2025-07-30	14.5000	14.5000	14.4500	14.4500	-5.432%	2	1,094	+161.938%
2025-07-22	15.2800	15.2800	15.2800	15.2800	+4.586%	1	1,094	+147.709%
2025-07-18	13.0500	14.6100	12.0000	14.6100	+6.409%	48	1,095	+159.069%
2025-07-17	14.0100	14.3200	13.7300	13.7300	-9.967%	16	1,061	+175.674%
2025-07-15	14.8000	15.2500	14.8000	15.2500	-3.907%	22	1,065	+148.197%
2025-07-11	16.4000	16.4000	15.7700	15.8700	+2.387%	98	1,055	+138.500%
2025-07-10	15.5000	15.5000	15.5000	15.5000	-9.884%	2	1,055	+144.194%
2025-07-03	16.9500	17.2000	16.9500	17.2000	-0.232%	2	1,057	+120.058%
2025-07-02	18.3400	18.3400	17.2400	17.2400	-4.222%	2	1,057	+119.548%
2025-07-01	18.0000	18.0000	18.0000	18.0000	+12.500%	10	1,057	+110.278%
2025-06-27	16.0000	16.0000	16.0000	16.0000	0.000%	10	1,047	+136.563%
2025-06-26	16.0000	16.0000	16.0000	16.0000	-12.568%	1	1,037	+136.563%
2025-06-25	18.3000	18.3000	18.3000	18.3000	-3.937%	1	1,036	+106.831%
2025-06-24	19.0500	19.0500	19.0500	19.0500	-9.286%	1	1,035	+98.688%
2025-06-20	21.0000	21.0000	21.0000	21.0000	+3.806%	20	1,035	+80.238%
2025-06-18	24.5200	24.5200	20.2300	20.2300	-21.100%	21	1,044	+87.098%
2025-06-17	25.6400	25.6400	25.6400	25.6400	+4.653%	10	1,044	+47.621%
2025-06-16	24.5000	24.5000	24.5000	24.5000	-12.500%	10	1,034	+54.490%
2025-06-13	28.0000	28.0000	28.0000	28.0000	+10.672%	2,000	1,044	+35.179%
2025-06-12	25.3000	25.3000	25.3000	25.3000	+1.200%	1	44	+49.605%
2025-06-05	25.0000	25.0000	25.0000	25.0000	-3.846%	10	43	+51.400%
2025-06-04	26.0000	26.2000	26.0000	26.0000	-3.811%	14	33	+45.577%
2025-06-03	27.0300	27.0300	27.0300	27.0300	+2.193%	1	43	+40.030%
2025-05-28	27.2000	27.4000	26.4500	26.4500	-0.527%	23	44	+43.100%
2025-05-19	26.5900	26.5900	26.5900	26.5900	+7.958%	1	23	+42.347%
2025-05-16	24.6300	24.6300	24.6300	24.6300	-11.657%	2	22	+53.674%
2025-05-15	27.7900	27.8800	27.7900	27.8800	+5.606%	2	23	+35.760%
2025-05-14	26.3000	26.4000	26.3000	26.4000	+0.342%	7	22	+43.371%
2025-05-13	28.8000	28.8000	26.3100	26.3100	-30.027%	3	15	+43.862%
2025-05-07	37.6000	37.6000	37.6000	37.6000	+2.929%	1	15	+0.665%
2025-05-01	36.5300	36.5300	36.5300	36.5300	-15.440%	2	14	+3.613%
2025-04-22	43.2000	43.2000	43.2000	43.2000	-1.639%	10	16	-12.384%
2025-04-21	43.9800	43.9800	43.9200	43.9200	+0.046%	2	6	-13.821%
2025-04-17	43.3500	43.9000	43.3500	43.9000	+1.833%	2	2	-13.781%
2025-04-16	43.1100	43.1100	43.1100	43.1100	0.000%	2	2	-12.201%