Dark

COIN20271217P150
COIN Dec 17 2027 150.00 Put (COIN271217P00150000)
option OPRA

EOD

Aug 4, 2026

45.10-1.850%(-0.85)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	45.5000	45.5000	45.1000	45.1000	-1.850%	55	423	0.000%
2026-07-31	48.2600	48.2600	45.9500	45.9500	+9.902%	2	379	-1.850%
2026-07-30	43.4500	43.4500	41.7800	41.8100	-7.745%	75	380	+7.869%
2026-07-24	45.3200	45.3200	45.3200	45.3200	+9.389%	1	362	-0.485%
2026-07-22	41.4300	41.4300	41.4300	41.4300	-6.161%	1	361	+8.858%
2026-07-06	44.3500	44.3500	44.1500	44.1500	-1.561%	40	362	+2.152%
2026-07-01	44.8500	44.8500	44.8500	44.8500	-9.394%	1	362	+0.557%
2026-06-30	50.2500	51.0200	49.5000	49.5000	+3.146%	13	363	-8.889%
2026-06-29	49.7100	49.7100	47.9900	47.9900	-4.039%	4	360	-6.022%
2026-06-26	51.1700	51.1800	49.9200	50.0100	+14.860%	138	359	-9.818%
2026-06-22	43.5400	43.5400	43.5400	43.5400	-8.988%	1	230	+3.583%
2026-06-12	47.8400	47.8400	47.8400	47.8400	-0.541%	1	229	-5.727%
2026-06-09	49.0000	49.0000	48.1000	48.1000	-0.558%	2	229	-6.237%
2026-06-08	48.3700	48.3700	48.3700	48.3700	-4.783%	1	228	-6.760%
2026-06-05	48.0000	50.8000	48.0000	50.8000	+11.697%	36	228	-11.220%
2026-06-04	45.4800	45.4800	45.4800	45.4800	+2.780%	1	212	-0.836%
2026-06-03	44.3500	45.0000	43.5800	44.2500	+8.616%	26	212	+1.921%
2026-06-01	40.9000	40.9000	40.5000	40.7400	+0.025%	16	198	+10.702%
2026-05-27	40.7300	40.7300	40.7300	40.7300	+6.484%	1	191	+10.729%
2026-05-22	38.1200	38.2500	38.1000	38.2500	+0.578%	3	193	+17.908%
2026-05-21	38.0300	38.0300	38.0300	38.0300	-2.512%	1	193	+18.591%
2026-05-19	38.7500	39.0100	38.7500	39.0100	+2.254%	2	193	+15.611%
2026-05-18	38.1500	38.1500	38.1500	38.1500	+5.039%	1	190	+18.218%
2026-05-15	36.3200	36.3200	36.3200	36.3200	+3.771%	1	190	+24.174%
2026-05-13	35.0000	35.0000	35.0000	35.0000	-5.914%	3	189	+28.857%
2026-05-05	37.7800	37.8000	37.2000	37.2000	-1.795%	5	189	+21.237%
2026-05-01	37.8800	37.8800	37.8800	37.8800	-1.354%	1	194	+19.060%
2026-04-28	38.2500	38.4000	38.1000	38.4000	+1.992%	24	194	+17.448%
2026-04-27	37.9000	37.9000	37.6500	37.6500	+1.155%	2	181	+19.788%
2026-04-23	37.2200	37.2200	37.2200	37.2200	+1.694%	1	180	+21.171%
2026-04-22	36.6000	36.6000	36.6000	36.6000	+3.099%	2	180	+23.224%
2026-04-21	35.7000	35.7000	35.5000	35.5000	+1.429%	2	179	+27.042%
2026-04-17	34.2300	35.0000	34.2300	35.0000	-20.814%	2	179	+28.857%
2026-04-13	44.2000	44.2000	44.2000	44.2000	+4.245%	2	179	+2.036%
2026-04-06	43.0100	43.0100	42.4000	42.4000	-10.265%	3	179	+6.368%
2026-03-30	47.2500	47.2500	47.2500	47.2500	+1.286%	2	179	-4.550%
2026-03-27	46.7100	46.7100	46.6500	46.6500	+29.404%	3	179	-3.323%
2026-03-23	36.1500	36.1500	36.0500	36.0500	-2.830%	2	181	+25.104%
2026-03-16	37.1000	37.1000	37.1000	37.1000	+6.640%	6	180	+21.563%
2026-03-04	34.8500	34.8500	34.7900	34.7900	-16.571%	4	186	+29.635%
2026-03-03	41.9500	41.9500	41.3000	41.7000	+4.695%	40	188	+8.153%
2026-02-25	40.2500	40.2500	39.7500	39.8300	-11.646%	3	176	+13.231%
2026-02-24	46.4000	46.4000	45.0800	45.0800	+5.450%	3	176	+0.044%
2026-02-20	42.7700	42.7700	42.7500	42.7500	-3.368%	3	173	+5.497%
2026-02-18	44.2400	44.2400	44.2400	44.2400	+0.181%	1	173	+1.944%
2026-02-13	46.7700	50.0000	44.1600	44.1600	-14.749%	14	181	+2.129%
2026-02-12	48.0400	51.8000	48.0400	51.8000	+7.246%	4	181	-12.934%
2026-02-11	47.2800	48.4000	47.2800	48.3000	+9.773%	10	178	-6.625%
2026-02-10	44.0000	44.0000	44.0000	44.0000	+1.476%	1	170	+2.500%
2026-02-09	43.3600	43.3600	43.3600	43.3600	-3.408%	1	170	+4.013%
2026-02-06	44.8900	44.8900	44.8900	44.8900	-11.285%	1	171	+0.468%
2026-02-05	48.2400	50.6000	48.2000	50.6000	+23.989%	8	170	-10.870%
2026-02-03	39.3800	40.8100	39.3800	40.8100	+13.487%	3	172	+10.512%
2026-02-02	35.9600	35.9600	35.9600	35.9600	+5.889%	1	171	+25.417%
2026-01-29	32.0000	33.9600	32.0000	33.9600	+13.200%	2	170	+32.803%
2026-01-28	30.0000	30.0000	30.0000	30.0000	+1.351%	3	169	+50.333%
2026-01-26	29.6000	29.6000	29.6000	29.6000	+2.458%	1	166	+52.365%
2026-01-23	28.8900	28.8900	28.8900	28.8900	+2.885%	1	165	+56.109%
2026-01-20	27.6000	28.0800	27.6000	28.0800	+8.000%	4	165	+60.613%
2026-01-16	26.0000	26.0000	26.0000	26.0000	+0.971%	2	165	+73.462%
2026-01-15	25.3800	25.7500	25.3800	25.7500	+2.590%	4	165	+75.146%
2026-01-06	25.1000	25.1000	25.1000	25.1000	-8.561%	2	167	+79.681%
2025-12-26	27.2100	27.4500	27.2100	27.4500	+2.235%	4	167	+64.299%
2025-12-15	26.8500	26.8500	26.8500	26.8500	+6.126%	3	167	+67.970%
2025-12-11	25.3000	25.3000	25.3000	25.3000	-0.118%	10	164	+78.261%
2025-12-04	25.3300	25.3300	25.3300	25.3300	-3.505%	1	164	+78.050%
2025-12-02	26.2500	26.2500	26.2500	26.2500	-4.441%	19	163	+71.810%
2025-12-01	26.7000	28.0000	26.7000	27.4700	-3.783%	24	182	+64.179%
2025-11-25	28.5700	28.5700	28.5500	28.5500	-8.199%	9	160	+57.968%
2025-11-20	30.9000	31.1000	30.9000	31.1000	+4.188%	3	152	+45.016%
2025-11-19	28.2500	29.8500	28.2500	29.8500	+9.904%	22	152	+51.089%
2025-11-18	27.1600	27.1600	27.1600	27.1600	-3.345%	1	132	+66.053%
2025-11-17	28.1000	28.1000	28.1000	28.1000	+15.590%	1	131	+60.498%
2025-11-14	25.4800	25.4800	24.3100	24.3100	+6.389%	5	130	+85.520%
2025-11-13	23.0800	23.0800	22.8500	22.8500	+4.433%	3	128	+97.374%
2025-11-12	21.8800	21.8800	21.8800	21.8800	+1.767%	1	128	+106.124%
2025-11-11	21.5000	21.5000	21.5000	21.5000	-7.527%	1	128	+109.767%
2025-11-06	23.2500	23.2500	23.2500	23.2500	+4.260%	1	127	+93.978%
2025-11-04	21.5000	22.3000	21.5000	22.3000	+18.302%	3	127	+102.242%
2025-10-31	18.8500	18.8500	18.8500	18.8500	+0.802%	2	125	+139.257%
2025-10-29	18.7000	18.7000	18.7000	18.7000	+6.857%	1	123	+141.176%
2025-10-28	17.5000	17.5000	17.5000	17.5000	+0.575%	3	124	+157.714%
2025-10-27	17.2000	17.4000	17.2000	17.4000	-3.601%	2	121	+159.195%
2025-10-24	18.0500	18.0500	18.0500	18.0500	+0.055%	1	121	+149.861%
2025-10-20	18.0400	18.0400	18.0400	18.0400	-5.053%	1	120	+150.000%
2025-10-16	19.0000	19.0000	19.0000	19.0000	+11.111%	1	119	+137.368%
2025-10-14	18.2000	18.2000	17.1000	17.1000	-0.697%	12	118	+163.743%
2025-10-13	16.5500	17.2200	16.5500	17.2200	+2.500%	15	116	+161.905%
2025-10-10	16.8000	16.8000	16.8000	16.8000	+12.375%	1	118	+168.452%
2025-10-08	14.9500	14.9500	14.9500	14.9500	+3.819%	2	117	+201.672%
2025-10-06	14.4000	14.6500	14.4000	14.4000	-12.727%	7	119	+213.194%
2025-09-30	16.5000	16.5000	16.5000	16.5000	-7.821%	3	122	+173.333%
2025-09-26	17.9000	17.9000	17.9000	17.9000	-1.918%	2	125	+151.955%
2025-09-25	18.1500	18.2500	18.1500	18.2500	+7.670%	2	127	+147.123%
2025-09-23	16.9500	16.9500	16.9500	16.9500	+5.938%	3	125	+166.077%
2025-09-18	17.1500	17.1500	16.0000	16.0000	-4.192%	11	123	+181.875%
2025-09-16	16.7000	16.7000	16.7000	16.7000	-1.822%	3	132	+170.060%
2025-09-12	17.0100	17.0100	17.0100	17.0100	-1.105%	2	135	+165.138%
2025-09-11	17.2000	17.2000	17.2000	17.2000	-6.267%	1	133	+162.209%
2025-09-10	18.3500	18.3500	18.3500	18.3500	+1.662%	1	132	+145.777%
2025-08-28	18.0500	18.0500	18.0500	18.0500	-3.989%	2	132	+149.861%
2025-08-26	18.8000	18.8000	18.8000	18.8000	+1.622%	30	151	+139.894%
2025-08-25	18.3500	18.5000	18.3500	18.5000	+2.323%	5	151	+143.784%
2025-08-22	18.0800	18.0800	18.0800	18.0800	-9.735%	1	146	+149.447%
2025-08-20	20.0300	20.0300	20.0300	20.0300	+12.025%	1	145	+125.162%
2025-08-19	17.8800	17.8800	17.8800	17.8800	+2.171%	1	145	+152.237%
2025-08-18	17.5500	17.5500	17.5000	17.5000	-5.405%	2	146	+157.714%
2025-08-14	18.5000	18.5000	18.5000	18.5000	+3.352%	1	148	+143.784%
2025-08-11	17.9000	17.9000	17.9000	17.9000	-8.205%	1	148	+151.955%
2025-08-07	19.5000	19.5000	19.5000	19.5000	-9.302%	1	149	+131.282%
2025-08-06	21.5000	21.5000	21.5000	21.5000	+2.138%	3	149	+109.767%
2025-08-05	20.7500	21.4500	20.7500	21.0500	+4.622%	5	146	+114.252%
2025-08-04	20.1200	20.1200	20.1200	20.1200	-2.092%	1	145	+124.155%
2025-08-01	20.5000	20.9400	20.5000	20.5500	+20.105%	5	144	+119.465%
2025-07-31	16.3600	17.1100	16.3600	17.1100	-5.155%	3	140	+163.589%
2025-07-29	17.7000	18.0400	17.7000	18.0400	+1.921%	3	139	+150.000%
2025-07-28	17.7000	17.7000	17.6700	17.7000	+4.734%	22	138	+154.802%
2025-07-25	17.6000	17.6000	16.9000	16.9000	-1.170%	5	160	+166.864%
2025-07-23	17.6500	18.0500	16.8700	17.1000	-0.581%	5	163	+163.743%
2025-07-22	17.3000	17.4100	17.2000	17.2000	+6.042%	5	159	+162.209%
2025-07-18	16.1000	16.2200	15.9900	16.2200	-1.994%	12	156	+178.052%
2025-07-17	16.9600	16.9600	16.5500	16.5500	-3.216%	11	165	+172.508%
2025-07-16	17.0000	17.1000	16.6500	17.1000	-3.390%	7	154	+163.743%
2025-07-14	17.7000	17.7000	17.7000	17.7000	-6.842%	2	147	+154.802%
2025-07-11	19.0000	19.0000	19.0000	19.0000	+4.167%	10	145	+137.368%
2025-07-09	18.2400	18.2400	18.2400	18.2400	-5.000%	1	155	+147.259%
2025-07-08	19.5100	19.5100	19.1000	19.2000	-2.041%	5	154	+134.896%
2025-07-07	19.6000	19.6000	19.6000	19.6000	-4.063%	1	153	+130.102%
2025-07-02	20.4300	20.4300	20.4300	20.4300	-0.873%	1	152	+120.754%
2025-07-01	20.2400	20.6100	20.2400	20.6100	+3.257%	2	151	+118.826%
2025-06-27	19.5000	19.9600	19.5000	19.9600	-0.349%	11	149	+125.952%
2025-06-25	20.0000	20.0300	20.0000	20.0300	-12.341%	3	154	+125.162%
2025-06-23	22.8500	22.8500	22.8500	22.8500	-2.015%	3	151	+97.374%
2025-06-20	22.3500	23.8500	22.3500	23.3200	-6.720%	60	154	+93.396%
2025-06-18	25.0000	25.0000	25.0000	25.0000	-12.740%	1	125	+80.400%
2025-06-17	29.0500	29.0500	28.6500	28.6500	+0.880%	3	125	+57.417%
2025-06-16	28.3000	28.4000	28.3000	28.4000	-4.345%	2	125	+58.803%
2025-06-13	29.5500	29.7900	29.5500	29.6900	+0.644%	24	127	+51.903%
2025-06-10	29.5000	29.5000	29.5000	29.5000	-1.338%	1	127	+52.881%
2025-06-04	29.9500	30.0000	29.7000	29.9000	-0.333%	6	128	+50.836%
2025-06-03	30.0000	30.0000	30.0000	30.0000	-5.363%	1	128	+50.333%
2025-05-30	32.1500	32.1500	31.7000	31.7000	+0.635%	6	129	+42.271%
2025-05-29	31.5000	31.5000	31.5000	31.5000	+1.613%	1	129	+43.175%
2025-05-28	31.0000	31.2900	31.0000	31.0000	+1.806%	3	128	+45.484%
2025-05-27	30.4500	30.4500	30.4500	30.4500	+0.495%	11	127	+48.112%
2025-05-23	30.3000	30.3000	30.3000	30.3000	+1.304%	4	134	+48.845%
2025-05-21	29.9500	29.9500	29.8800	29.9100	-1.287%	4	134	+50.786%
2025-05-16	30.3000	30.3000	30.3000	30.3000	-3.840%	2	133	+48.845%
2025-05-15	31.7100	32.1400	31.5100	31.5100	+5.033%	11	133	+43.129%
2025-05-14	31.0100	31.5000	30.0000	30.0000	-2.280%	11	123	+50.333%
2025-05-13	33.1700	33.1700	30.7000	30.7000	-21.282%	2	115	+46.906%
2025-05-12	39.0000	39.0000	39.0000	39.0000	-4.412%	1	115	+15.641%
2025-05-09	39.8000	40.8000	39.8000	40.8000	+0.741%	120	116	+10.539%
2025-05-08	40.5000	40.5000	40.5000	40.5000	-3.915%	1	59	+11.358%
2025-05-07	41.8700	42.1500	41.8700	42.1500	+0.357%	12	58	+6.999%
2025-05-05	42.0000	42.0000	42.0000	42.0000	+1.302%	1	46	+7.381%
2025-05-02	41.4600	41.4600	41.4600	41.4600	+0.218%	2	45	+8.780%
2025-05-01	42.2300	42.2300	41.3700	41.3700	-4.347%	2	44	+9.016%
2025-04-28	41.7500	43.2500	41.7500	43.2500	+4.848%	3	43	+4.277%
2025-04-25	42.1100	42.1100	41.2500	41.2500	-4.337%	28	43	+9.333%
2025-04-23	43.1200	43.1200	43.1200	43.1200	-6.566%	1	34	+4.592%
2025-04-22	47.0400	47.0400	44.9300	46.1500	-4.806%	35	33	-2.275%
2025-04-17	48.4800	48.4800	48.4800	48.4800	-0.411%	1	1	-6.972%
2025-04-16	48.6800	48.6800	48.6800	48.6800	0.000%	1	1	-7.354%