Dark

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

Inactive

Sep 18, 2026

25.89-19.845%(-6.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	26.9400	26.9400	25.8900	25.8900	-19.845%	3	931	0.000%
2026-09-16	32.4000	32.4000	32.3000	32.3000	+9.306%	10	931	-19.845%
2026-09-15	29.5500	29.5500	29.5500	29.5500	+5.536%	1	936	-12.386%
2026-09-14	28.0000	28.0000	28.0000	28.0000	+0.107%	1	935	-7.536%
2026-09-04	28.3400	28.3400	27.9700	27.9700	+2.642%	10	926	-7.437%
2026-09-03	27.2500	27.2500	27.2500	27.2500	-13.629%	3	926	-4.991%
2026-08-21	30.6600	31.5500	30.6600	31.5500	-5.255%	6	926	-17.940%
2026-08-20	35.0500	35.0500	33.3000	33.3000	-6.592%	9	927	-22.252%
2026-08-19	36.7800	37.0800	35.6500	35.6500	-3.831%	4	930	-27.377%
2026-08-13	37.4000	37.4000	37.0700	37.0700	-3.034%	20	933	-30.159%
2026-08-12	38.2300	38.2300	38.2300	38.2300	-0.052%	1	950	-32.278%
2026-08-07	38.2500	38.2500	38.2500	38.2500	-4.375%	1	951	-32.314%
2026-08-06	40.0000	40.0000	40.0000	40.0000	-0.374%	2	951	-35.275%
2026-08-05	40.1500	40.1500	40.1500	40.1500	+6.077%	1	951	-35.517%
2026-08-03	41.7000	41.7000	37.8500	37.8500	-10.202%	4	952	-31.598%
2026-07-31	40.2000	42.1500	40.2000	42.1500	+10.196%	2	951	-38.577%
2026-07-15	38.2500	38.2500	38.2500	38.2500	-11.520%	18	951	-32.314%
2026-06-30	43.2300	43.2300	43.2300	43.2300	+4.194%	3	968	-40.111%
2026-06-24	41.5600	41.5600	41.4900	41.4900	+3.725%	2	965	-37.599%
2026-06-23	40.0500	40.0500	40.0000	40.0000	+0.781%	2	963	-35.275%
2026-06-18	39.6900	39.6900	39.6900	39.6900	+12.916%	1	962	-34.769%
2026-06-15	35.1500	35.1500	35.1500	35.1500	-18.256%	1	962	-26.344%
2026-06-05	42.6500	43.2900	42.6500	43.0000	+7.205%	42	961	-39.791%
2026-06-04	39.8400	40.1100	39.8200	40.1100	+0.855%	15	1,002	-35.453%
2026-06-03	38.7500	39.7700	38.7500	39.7700	+20.515%	54	1,012	-34.901%
2026-05-22	33.0000	33.0000	33.0000	33.0000	+1.072%	3	971	-21.545%
2026-05-21	32.7500	33.2500	32.4500	32.6500	-5.554%	110	958	-20.704%
2026-05-18	34.5700	34.5700	34.5700	34.5700	+6.369%	2	958	-25.108%
2026-05-15	31.4800	33.0500	31.4800	32.5000	+6.908%	6	958	-20.338%
2026-05-14	30.4000	30.4000	30.4000	30.4000	-3.461%	2	958	-14.836%
2026-05-13	31.4900	31.4900	31.4900	31.4900	+6.565%	2	959	-17.783%
2026-05-11	30.3000	30.3000	29.0800	29.5500	-9.495%	8	959	-12.386%
2026-05-07	32.4500	32.6500	32.4500	32.6500	0.000%	3	962	-20.704%
2026-05-05	32.6000	32.6500	32.6000	32.6500	-3.116%	2	962	-20.704%
2026-04-28	33.8000	33.8000	33.7000	33.7000	+4.334%	2	963	-23.175%
2026-04-27	32.7500	32.7500	32.3000	32.3000	-0.920%	2	963	-19.845%
2026-04-21	31.6500	33.0500	31.6500	32.6000	+10.321%	3	962	-20.583%
2026-04-17	30.0000	30.0000	29.5500	29.5500	-14.348%	2	962	-12.386%
2026-04-14	34.5000	34.5000	34.5000	34.5000	-7.779%	1	961	-24.957%
2026-04-09	37.5000	37.5000	37.2800	37.4100	-2.068%	4	961	-30.794%
2026-03-31	38.3000	38.3000	38.2000	38.2000	-6.784%	2	963	-32.225%
2026-03-27	42.1000	42.1000	40.6300	40.9800	+7.137%	12	962	-36.823%
2026-03-26	38.2500	38.2500	38.2500	38.2500	+5.372%	1	960	-32.314%
2026-03-25	36.3000	36.3000	36.3000	36.3000	+0.138%	1	959	-28.678%
2026-03-24	33.7500	36.4000	33.7500	36.2500	+12.683%	74	958	-28.579%
2026-03-18	32.1700	32.1700	32.1700	32.1700	-2.070%	1	930	-19.521%
2026-03-13	32.8500	32.8500	32.8500	32.8500	-2.377%	1	930	-21.187%
2026-03-09	33.6500	33.6500	33.6500	33.6500	+1.203%	1	931	-23.061%
2026-03-06	32.9000	33.2500	32.9000	33.2500	+6.913%	4	930	-22.135%
2026-03-05	30.7000	31.2500	30.7000	31.1000	+1.138%	4	929	-16.752%
2026-03-04	31.5000	31.5000	30.7500	30.7500	-20.440%	3	926	-15.805%
2026-02-19	38.1500	38.6500	38.1500	38.6500	+3.204%	2	923	-33.014%
2026-02-17	37.4500	37.4500	37.4500	37.4500	-3.230%	2	923	-30.868%
2026-02-13	39.1500	39.1500	38.7000	38.7000	-11.014%	2	922	-33.101%
2026-02-12	43.4900	43.4900	43.4900	43.4900	+2.935%	1	922	-40.469%
2026-02-11	40.9200	42.2500	38.9000	42.2500	+3.301%	4	922	-38.722%
2026-02-09	40.9000	40.9000	40.9000	40.9000	-8.378%	2	920	-36.699%
2026-02-05	41.1500	44.6400	41.1500	44.6400	+20.649%	15	920	-42.003%
2026-02-04	37.0000	37.0000	37.0000	37.0000	+18.742%	1	914	-30.027%
2026-02-02	30.5000	31.1600	30.5000	31.1600	+4.564%	4	914	-16.913%
2026-01-30	29.8000	29.8000	29.8000	29.8000	+1.880%	1	914	-13.121%
2026-01-29	29.0000	29.2500	29.0000	29.2500	+23.470%	10	914	-11.487%
2026-01-20	23.6900	23.6900	23.6900	23.6900	-1.864%	5	914	+9.287%
2025-12-30	24.1400	24.1400	24.1400	24.1400	-6.723%	10	911	+7.249%
2025-11-19	25.8800	25.8800	25.8800	25.8800	+4.481%	1	906	+0.039%
2025-11-17	22.3500	24.7700	22.3500	24.7700	+20.243%	3	906	+4.522%
2025-11-13	20.6000	20.6000	20.6000	20.6000	+10.160%	1	906	+25.680%
2025-11-10	18.5500	18.7000	18.5500	18.7000	-11.500%	2	905	+38.449%
2025-11-07	21.1300	21.1300	21.1300	21.1300	+12.095%	1	905	+22.527%
2025-11-05	18.8500	18.8500	18.8500	18.8500	+15.150%	2	905	+37.347%
2025-10-29	16.3700	16.3700	16.3700	16.3700	-6.457%	1	905	+58.155%
2025-10-23	17.5000	17.5000	17.5000	17.5000	-3.315%	1	905	+47.943%
2025-10-22	18.1000	18.1000	18.1000	18.1000	+45.968%	1	906	+43.039%
2025-10-06	12.3000	12.7500	12.3000	12.4000	-3.876%	30	906	+108.790%
2025-10-03	12.9000	12.9000	12.9000	12.9000	-0.769%	1	891	+100.698%
2025-10-02	13.0000	13.0000	13.0000	13.0000	-2.840%	20	891	+99.154%
2025-10-01	13.7500	13.7500	13.3800	13.3800	-17.152%	3	899	+93.498%
2025-09-25	16.1500	16.1500	16.1500	16.1500	+10.616%	1	899	+60.310%
2025-09-23	14.6000	14.6000	14.6000	14.6000	-0.409%	1	900	+77.329%
2025-09-22	14.6600	14.6600	14.6600	14.6600	-7.215%	20	900	+76.603%
2025-09-04	15.8000	15.8000	15.8000	15.8000	-1.863%	2	920	+63.861%
2025-08-26	16.1000	16.1000	16.1000	16.1000	-1.348%	10	930	+60.807%
2025-08-19	16.1700	16.3200	16.1700	16.3200	+3.488%	3	930	+58.640%
2025-08-14	16.1500	16.1500	15.7700	15.7700	-0.567%	3	930	+64.172%
2025-08-12	15.8600	15.8600	15.8600	15.8600	+1.019%	1	927	+63.241%
2025-08-11	15.7000	15.7000	15.7000	15.7000	-5.422%	6	926	+64.904%
2025-08-07	16.6000	16.6000	16.6000	16.6000	-11.230%	3	932	+55.964%
2025-08-06	18.7000	18.7000	18.7000	18.7000	+2.747%	2	929	+38.449%
2025-08-05	18.2000	18.2000	18.2000	18.2000	+6.870%	2	927	+42.253%
2025-08-04	17.1000	17.1000	17.0300	17.0300	-2.183%	14	925	+52.026%
2025-08-01	17.5000	18.0500	17.4000	17.4100	+20.484%	1,035	930	+48.708%
2025-07-30	14.5000	14.5000	14.4500	14.4500	-5.432%	2	1,094	+79.170%
2025-07-22	15.2800	15.2800	15.2800	15.2800	+4.586%	1	1,094	+69.437%
2025-07-18	13.0500	14.6100	12.0000	14.6100	+6.409%	48	1,095	+77.207%
2025-07-17	14.0100	14.3200	13.7300	13.7300	-9.967%	16	1,061	+88.565%
2025-07-15	14.8000	15.2500	14.8000	15.2500	-3.907%	22	1,065	+69.770%
2025-07-11	16.4000	16.4000	15.7700	15.8700	+2.387%	98	1,055	+63.138%
2025-07-10	15.5000	15.5000	15.5000	15.5000	-9.884%	2	1,055	+67.032%
2025-07-03	16.9500	17.2000	16.9500	17.2000	-0.232%	2	1,057	+50.523%
2025-07-02	18.3400	18.3400	17.2400	17.2400	-4.222%	2	1,057	+50.174%
2025-07-01	18.0000	18.0000	18.0000	18.0000	+12.500%	10	1,057	+43.833%
2025-06-27	16.0000	16.0000	16.0000	16.0000	0.000%	10	1,047	+61.813%
2025-06-26	16.0000	16.0000	16.0000	16.0000	-12.568%	1	1,037	+61.813%
2025-06-25	18.3000	18.3000	18.3000	18.3000	-3.937%	1	1,036	+41.475%
2025-06-24	19.0500	19.0500	19.0500	19.0500	-9.286%	1	1,035	+35.906%
2025-06-20	21.0000	21.0000	21.0000	21.0000	+3.806%	20	1,035	+23.286%
2025-06-18	24.5200	24.5200	20.2300	20.2300	-21.100%	21	1,044	+27.978%
2025-06-17	25.6400	25.6400	25.6400	25.6400	+4.653%	10	1,044	+0.975%
2025-06-16	24.5000	24.5000	24.5000	24.5000	-12.500%	10	1,034	+5.673%
2025-06-13	28.0000	28.0000	28.0000	28.0000	+10.672%	2,000	1,044	-7.536%
2025-06-12	25.3000	25.3000	25.3000	25.3000	+1.200%	1	44	+2.332%
2025-06-05	25.0000	25.0000	25.0000	25.0000	-3.846%	10	43	+3.560%
2025-06-04	26.0000	26.2000	26.0000	26.0000	-3.811%	14	33	-0.423%
2025-06-03	27.0300	27.0300	27.0300	27.0300	+2.193%	1	43	-4.218%
2025-05-28	27.2000	27.4000	26.4500	26.4500	-0.527%	23	44	-2.117%
2025-05-19	26.5900	26.5900	26.5900	26.5900	+7.958%	1	23	-2.633%
2025-05-16	24.6300	24.6300	24.6300	24.6300	-11.657%	2	22	+5.116%
2025-05-15	27.7900	27.8800	27.7900	27.8800	+5.606%	2	23	-7.138%
2025-05-14	26.3000	26.4000	26.3000	26.4000	+0.342%	7	22	-1.932%
2025-05-13	28.8000	28.8000	26.3100	26.3100	-30.027%	3	15	-1.596%
2025-05-07	37.6000	37.6000	37.6000	37.6000	+2.929%	1	15	-31.144%
2025-05-01	36.5300	36.5300	36.5300	36.5300	-15.440%	2	14	-29.127%
2025-04-22	43.2000	43.2000	43.2000	43.2000	-1.639%	10	16	-40.069%
2025-04-21	43.9800	43.9800	43.9200	43.9200	+0.046%	2	6	-41.052%
2025-04-17	43.3500	43.9000	43.3500	43.9000	+1.833%	2	2	-41.025%
2025-04-16	43.1100	43.1100	43.1100	43.1100	0.000%	2	2	-39.944%