Dark

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

EOD

Sep 25, 2026

27.65-1.356%(-0.38)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	27.9500	27.9500	27.6100	27.6500	-1.356%	46	368	0.000%
2026-09-23	28.0300	28.0300	28.0300	28.0300	-4.236%	1	394	-1.356%
2026-09-21	27.9800	29.2700	27.9800	29.2700	-0.544%	4	393	-5.535%
2026-09-18	29.4300	29.4300	29.4300	29.4300	-14.967%	10	393	-6.048%
2026-09-17	35.9500	35.9500	34.6100	34.6100	-7.780%	82	393	-20.110%
2026-09-16	35.5600	39.0200	35.5600	37.5300	+0.080%	184	474	-26.326%
2026-09-15	33.9100	37.5000	33.9100	37.5000	+19.808%	5	403	-26.267%
2026-09-14	33.7700	38.0000	30.9000	31.3000	-12.349%	77	402	-11.661%
2026-09-10	35.7100	35.7100	35.7100	35.7100	+9.372%	1	409	-22.571%
2026-09-03	32.6500	32.6500	32.6500	32.6500	-5.908%	2	409	-15.314%
2026-09-02	34.7000	34.7000	34.7000	34.7000	+0.058%	1	409	-20.317%
2026-08-28	34.6500	35.5500	34.6500	34.6800	+3.522%	11	410	-20.271%
2026-08-27	36.0000	36.0000	33.5000	33.5000	-6.763%	4	406	-17.463%
2026-08-26	35.7200	36.7200	35.7200	35.9300	+3.545%	24	408	-23.045%
2026-08-25	36.3600	36.5500	34.7000	34.7000	-4.670%	71	409	-20.317%
2026-08-24	34.3100	36.4000	34.3100	36.4000	+0.414%	22	415	-24.038%
2026-08-21	35.3000	36.2500	35.3000	36.2500	-5.402%	27	413	-23.724%
2026-08-20	38.1300	38.3200	38.1300	38.3200	-13.830%	4	424	-27.844%
2026-08-18	44.4700	44.4700	44.4700	44.4700	+3.179%	1	424	-37.823%
2026-08-17	43.1000	43.1000	43.1000	43.1000	-2.223%	10	424	-35.847%
2026-08-13	44.3500	44.3500	44.0800	44.0800	+0.410%	9	424	-37.273%
2026-08-12	44.5000	44.5000	43.9000	43.9000	+1.036%	2	425	-37.016%
2026-08-05	43.4500	43.4500	43.4500	43.4500	-3.659%	1	423	-36.364%
2026-08-04	45.5000	45.5000	45.1000	45.1000	-1.850%	55	423	-38.692%
2026-07-31	48.2600	48.2600	45.9500	45.9500	+9.902%	2	379	-39.826%
2026-07-30	43.4500	43.4500	41.7800	41.8100	-7.745%	75	380	-33.867%
2026-07-24	45.3200	45.3200	45.3200	45.3200	+9.389%	1	362	-38.989%
2026-07-22	41.4300	41.4300	41.4300	41.4300	-6.161%	1	361	-33.261%
2026-07-06	44.3500	44.3500	44.1500	44.1500	-1.561%	40	362	-37.373%
2026-07-01	44.8500	44.8500	44.8500	44.8500	-9.394%	1	362	-38.350%
2026-06-30	50.2500	51.0200	49.5000	49.5000	+3.146%	13	363	-44.141%
2026-06-29	49.7100	49.7100	47.9900	47.9900	-4.039%	4	360	-42.384%
2026-06-26	51.1700	51.1800	49.9200	50.0100	+14.860%	138	359	-44.711%
2026-06-22	43.5400	43.5400	43.5400	43.5400	-8.988%	1	230	-36.495%
2026-06-12	47.8400	47.8400	47.8400	47.8400	-0.541%	1	229	-42.203%
2026-06-09	49.0000	49.0000	48.1000	48.1000	-0.558%	2	229	-42.516%
2026-06-08	48.3700	48.3700	48.3700	48.3700	-4.783%	1	228	-42.836%
2026-06-05	48.0000	50.8000	48.0000	50.8000	+11.697%	36	228	-45.571%
2026-06-04	45.4800	45.4800	45.4800	45.4800	+2.780%	1	212	-39.204%
2026-06-03	44.3500	45.0000	43.5800	44.2500	+8.616%	26	212	-37.514%
2026-06-01	40.9000	40.9000	40.5000	40.7400	+0.025%	16	198	-32.131%
2026-05-27	40.7300	40.7300	40.7300	40.7300	+6.484%	1	191	-32.114%
2026-05-22	38.1200	38.2500	38.1000	38.2500	+0.578%	3	193	-27.712%
2026-05-21	38.0300	38.0300	38.0300	38.0300	-2.512%	1	193	-27.294%
2026-05-19	38.7500	39.0100	38.7500	39.0100	+2.254%	2	193	-29.121%
2026-05-18	38.1500	38.1500	38.1500	38.1500	+5.039%	1	190	-27.523%
2026-05-15	36.3200	36.3200	36.3200	36.3200	+3.771%	1	190	-23.871%
2026-05-13	35.0000	35.0000	35.0000	35.0000	-5.914%	3	189	-21.000%
2026-05-05	37.7800	37.8000	37.2000	37.2000	-1.795%	5	189	-25.672%
2026-05-01	37.8800	37.8800	37.8800	37.8800	-1.354%	1	194	-27.006%
2026-04-28	38.2500	38.4000	38.1000	38.4000	+1.992%	24	194	-27.995%
2026-04-27	37.9000	37.9000	37.6500	37.6500	+1.155%	2	181	-26.560%
2026-04-23	37.2200	37.2200	37.2200	37.2200	+1.694%	1	180	-25.712%
2026-04-22	36.6000	36.6000	36.6000	36.6000	+3.099%	2	180	-24.454%
2026-04-21	35.7000	35.7000	35.5000	35.5000	+1.429%	2	179	-22.113%
2026-04-17	34.2300	35.0000	34.2300	35.0000	-20.814%	2	179	-21.000%
2026-04-13	44.2000	44.2000	44.2000	44.2000	+4.245%	2	179	-37.443%
2026-04-06	43.0100	43.0100	42.4000	42.4000	-10.265%	3	179	-34.788%
2026-03-30	47.2500	47.2500	47.2500	47.2500	+1.286%	2	179	-41.481%
2026-03-27	46.7100	46.7100	46.6500	46.6500	+29.404%	3	179	-40.729%
2026-03-23	36.1500	36.1500	36.0500	36.0500	-2.830%	2	181	-23.301%
2026-03-16	37.1000	37.1000	37.1000	37.1000	+6.640%	6	180	-25.472%
2026-03-04	34.8500	34.8500	34.7900	34.7900	-16.571%	4	186	-20.523%
2026-03-03	41.9500	41.9500	41.3000	41.7000	+4.695%	40	188	-33.693%
2026-02-25	40.2500	40.2500	39.7500	39.8300	-11.646%	3	176	-30.580%
2026-02-24	46.4000	46.4000	45.0800	45.0800	+5.450%	3	176	-38.665%
2026-02-20	42.7700	42.7700	42.7500	42.7500	-3.368%	3	173	-35.322%
2026-02-18	44.2400	44.2400	44.2400	44.2400	+0.181%	1	173	-37.500%
2026-02-13	46.7700	50.0000	44.1600	44.1600	-14.749%	14	181	-37.387%
2026-02-12	48.0400	51.8000	48.0400	51.8000	+7.246%	4	181	-46.622%
2026-02-11	47.2800	48.4000	47.2800	48.3000	+9.773%	10	178	-42.754%
2026-02-10	44.0000	44.0000	44.0000	44.0000	+1.476%	1	170	-37.159%
2026-02-09	43.3600	43.3600	43.3600	43.3600	-3.408%	1	170	-36.232%
2026-02-06	44.8900	44.8900	44.8900	44.8900	-11.285%	1	171	-38.405%
2026-02-05	48.2400	50.6000	48.2000	50.6000	+23.989%	8	170	-45.356%
2026-02-03	39.3800	40.8100	39.3800	40.8100	+13.487%	3	172	-32.247%
2026-02-02	35.9600	35.9600	35.9600	35.9600	+5.889%	1	171	-23.109%
2026-01-29	32.0000	33.9600	32.0000	33.9600	+13.200%	2	170	-18.581%
2026-01-28	30.0000	30.0000	30.0000	30.0000	+1.351%	3	169	-7.833%
2026-01-26	29.6000	29.6000	29.6000	29.6000	+2.458%	1	166	-6.588%
2026-01-23	28.8900	28.8900	28.8900	28.8900	+2.885%	1	165	-4.292%
2026-01-20	27.6000	28.0800	27.6000	28.0800	+8.000%	4	165	-1.531%
2026-01-16	26.0000	26.0000	26.0000	26.0000	+0.971%	2	165	+6.346%
2026-01-15	25.3800	25.7500	25.3800	25.7500	+2.590%	4	165	+7.379%
2026-01-06	25.1000	25.1000	25.1000	25.1000	-8.561%	2	167	+10.159%
2025-12-26	27.2100	27.4500	27.2100	27.4500	+2.235%	4	167	+0.729%
2025-12-15	26.8500	26.8500	26.8500	26.8500	+6.126%	3	167	+2.980%
2025-12-11	25.3000	25.3000	25.3000	25.3000	-0.118%	10	164	+9.289%
2025-12-04	25.3300	25.3300	25.3300	25.3300	-3.505%	1	164	+9.159%
2025-12-02	26.2500	26.2500	26.2500	26.2500	-4.441%	19	163	+5.333%
2025-12-01	26.7000	28.0000	26.7000	27.4700	-3.783%	24	182	+0.655%
2025-11-25	28.5700	28.5700	28.5500	28.5500	-8.199%	9	160	-3.152%
2025-11-20	30.9000	31.1000	30.9000	31.1000	+4.188%	3	152	-11.093%
2025-11-19	28.2500	29.8500	28.2500	29.8500	+9.904%	22	152	-7.370%
2025-11-18	27.1600	27.1600	27.1600	27.1600	-3.345%	1	132	+1.804%
2025-11-17	28.1000	28.1000	28.1000	28.1000	+15.590%	1	131	-1.601%
2025-11-14	25.4800	25.4800	24.3100	24.3100	+6.389%	5	130	+13.739%
2025-11-13	23.0800	23.0800	22.8500	22.8500	+4.433%	3	128	+21.007%
2025-11-12	21.8800	21.8800	21.8800	21.8800	+1.767%	1	128	+26.371%
2025-11-11	21.5000	21.5000	21.5000	21.5000	-7.527%	1	128	+28.605%
2025-11-06	23.2500	23.2500	23.2500	23.2500	+4.260%	1	127	+18.925%
2025-11-04	21.5000	22.3000	21.5000	22.3000	+18.302%	3	127	+23.991%
2025-10-31	18.8500	18.8500	18.8500	18.8500	+0.802%	2	125	+46.684%
2025-10-29	18.7000	18.7000	18.7000	18.7000	+6.857%	1	123	+47.861%
2025-10-28	17.5000	17.5000	17.5000	17.5000	+0.575%	3	124	+58.000%
2025-10-27	17.2000	17.4000	17.2000	17.4000	-3.601%	2	121	+58.908%
2025-10-24	18.0500	18.0500	18.0500	18.0500	+0.055%	1	121	+53.186%
2025-10-20	18.0400	18.0400	18.0400	18.0400	-5.053%	1	120	+53.271%
2025-10-16	19.0000	19.0000	19.0000	19.0000	+11.111%	1	119	+45.526%
2025-10-14	18.2000	18.2000	17.1000	17.1000	-0.697%	12	118	+61.696%
2025-10-13	16.5500	17.2200	16.5500	17.2200	+2.500%	15	116	+60.569%
2025-10-10	16.8000	16.8000	16.8000	16.8000	+12.375%	1	118	+64.583%
2025-10-08	14.9500	14.9500	14.9500	14.9500	+3.819%	2	117	+84.950%
2025-10-06	14.4000	14.6500	14.4000	14.4000	-12.727%	7	119	+92.014%
2025-09-30	16.5000	16.5000	16.5000	16.5000	-7.821%	3	122	+67.576%
2025-09-26	17.9000	17.9000	17.9000	17.9000	-1.918%	2	125	+54.469%
2025-09-25	18.1500	18.2500	18.1500	18.2500	+7.670%	2	127	+51.507%
2025-09-23	16.9500	16.9500	16.9500	16.9500	+5.938%	3	125	+63.127%
2025-09-18	17.1500	17.1500	16.0000	16.0000	-4.192%	11	123	+72.813%
2025-09-16	16.7000	16.7000	16.7000	16.7000	-1.822%	3	132	+65.569%
2025-09-12	17.0100	17.0100	17.0100	17.0100	-1.105%	2	135	+62.551%
2025-09-11	17.2000	17.2000	17.2000	17.2000	-6.267%	1	133	+60.756%
2025-09-10	18.3500	18.3500	18.3500	18.3500	+1.662%	1	132	+50.681%
2025-08-28	18.0500	18.0500	18.0500	18.0500	-3.989%	2	132	+53.186%
2025-08-26	18.8000	18.8000	18.8000	18.8000	+1.622%	30	151	+47.074%
2025-08-25	18.3500	18.5000	18.3500	18.5000	+2.323%	5	151	+49.459%
2025-08-22	18.0800	18.0800	18.0800	18.0800	-9.735%	1	146	+52.931%
2025-08-20	20.0300	20.0300	20.0300	20.0300	+12.025%	1	145	+38.043%
2025-08-19	17.8800	17.8800	17.8800	17.8800	+2.171%	1	145	+54.642%
2025-08-18	17.5500	17.5500	17.5000	17.5000	-5.405%	2	146	+58.000%
2025-08-14	18.5000	18.5000	18.5000	18.5000	+3.352%	1	148	+49.459%
2025-08-11	17.9000	17.9000	17.9000	17.9000	-8.205%	1	148	+54.469%
2025-08-07	19.5000	19.5000	19.5000	19.5000	-9.302%	1	149	+41.795%
2025-08-06	21.5000	21.5000	21.5000	21.5000	+2.138%	3	149	+28.605%
2025-08-05	20.7500	21.4500	20.7500	21.0500	+4.622%	5	146	+31.354%
2025-08-04	20.1200	20.1200	20.1200	20.1200	-2.092%	1	145	+37.425%
2025-08-01	20.5000	20.9400	20.5000	20.5500	+20.105%	5	144	+34.550%
2025-07-31	16.3600	17.1100	16.3600	17.1100	-5.155%	3	140	+61.601%
2025-07-29	17.7000	18.0400	17.7000	18.0400	+1.921%	3	139	+53.271%
2025-07-28	17.7000	17.7000	17.6700	17.7000	+4.734%	22	138	+56.215%
2025-07-25	17.6000	17.6000	16.9000	16.9000	-1.170%	5	160	+63.609%
2025-07-23	17.6500	18.0500	16.8700	17.1000	-0.581%	5	163	+61.696%
2025-07-22	17.3000	17.4100	17.2000	17.2000	+6.042%	5	159	+60.756%
2025-07-18	16.1000	16.2200	15.9900	16.2200	-1.994%	12	156	+70.469%
2025-07-17	16.9600	16.9600	16.5500	16.5500	-3.216%	11	165	+67.069%
2025-07-16	17.0000	17.1000	16.6500	17.1000	-3.390%	7	154	+61.696%
2025-07-14	17.7000	17.7000	17.7000	17.7000	-6.842%	2	147	+56.215%
2025-07-11	19.0000	19.0000	19.0000	19.0000	+4.167%	10	145	+45.526%
2025-07-09	18.2400	18.2400	18.2400	18.2400	-5.000%	1	155	+51.590%
2025-07-08	19.5100	19.5100	19.1000	19.2000	-2.041%	5	154	+44.010%
2025-07-07	19.6000	19.6000	19.6000	19.6000	-4.063%	1	153	+41.071%
2025-07-02	20.4300	20.4300	20.4300	20.4300	-0.873%	1	152	+35.340%
2025-07-01	20.2400	20.6100	20.2400	20.6100	+3.257%	2	151	+34.158%
2025-06-27	19.5000	19.9600	19.5000	19.9600	-0.349%	11	149	+38.527%
2025-06-25	20.0000	20.0300	20.0000	20.0300	-12.341%	3	154	+38.043%
2025-06-23	22.8500	22.8500	22.8500	22.8500	-2.015%	3	151	+21.007%
2025-06-20	22.3500	23.8500	22.3500	23.3200	-6.720%	60	154	+18.568%
2025-06-18	25.0000	25.0000	25.0000	25.0000	-12.740%	1	125	+10.600%
2025-06-17	29.0500	29.0500	28.6500	28.6500	+0.880%	3	125	-3.490%
2025-06-16	28.3000	28.4000	28.3000	28.4000	-4.345%	2	125	-2.641%
2025-06-13	29.5500	29.7900	29.5500	29.6900	+0.644%	24	127	-6.871%
2025-06-10	29.5000	29.5000	29.5000	29.5000	-1.338%	1	127	-6.271%
2025-06-04	29.9500	30.0000	29.7000	29.9000	-0.333%	6	128	-7.525%
2025-06-03	30.0000	30.0000	30.0000	30.0000	-5.363%	1	128	-7.833%
2025-05-30	32.1500	32.1500	31.7000	31.7000	+0.635%	6	129	-12.776%
2025-05-29	31.5000	31.5000	31.5000	31.5000	+1.613%	1	129	-12.222%
2025-05-28	31.0000	31.2900	31.0000	31.0000	+1.806%	3	128	-10.806%
2025-05-27	30.4500	30.4500	30.4500	30.4500	+0.495%	11	127	-9.195%
2025-05-23	30.3000	30.3000	30.3000	30.3000	+1.304%	4	134	-8.746%
2025-05-21	29.9500	29.9500	29.8800	29.9100	-1.287%	4	134	-7.556%
2025-05-16	30.3000	30.3000	30.3000	30.3000	-3.840%	2	133	-8.746%
2025-05-15	31.7100	32.1400	31.5100	31.5100	+5.033%	11	133	-12.250%
2025-05-14	31.0100	31.5000	30.0000	30.0000	-2.280%	11	123	-7.833%
2025-05-13	33.1700	33.1700	30.7000	30.7000	-21.282%	2	115	-9.935%
2025-05-12	39.0000	39.0000	39.0000	39.0000	-4.412%	1	115	-29.103%
2025-05-09	39.8000	40.8000	39.8000	40.8000	+0.741%	120	116	-32.230%
2025-05-08	40.5000	40.5000	40.5000	40.5000	-3.915%	1	59	-31.728%
2025-05-07	41.8700	42.1500	41.8700	42.1500	+0.357%	12	58	-34.401%
2025-05-05	42.0000	42.0000	42.0000	42.0000	+1.302%	1	46	-34.167%
2025-05-02	41.4600	41.4600	41.4600	41.4600	+0.218%	2	45	-33.309%
2025-05-01	42.2300	42.2300	41.3700	41.3700	-4.347%	2	44	-33.164%
2025-04-28	41.7500	43.2500	41.7500	43.2500	+4.848%	3	43	-36.069%
2025-04-25	42.1100	42.1100	41.2500	41.2500	-4.337%	28	43	-32.970%
2025-04-23	43.1200	43.1200	43.1200	43.1200	-6.566%	1	34	-35.877%
2025-04-22	47.0400	47.0400	44.9300	46.1500	-4.806%	35	33	-40.087%
2025-04-17	48.4800	48.4800	48.4800	48.4800	-0.411%	1	1	-42.966%
2025-04-16	48.6800	48.6800	48.6800	48.6800	0.000%	1	1	-43.200%