Dark

COIN20271217P160
COIN Dec 17 2027 160.00 Put (COIN271217P00160000)
option OPRA

EOD

Sep 24, 2026

32.07-1.262%(-0.41)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.4000	32.7500	32.0500	32.0700	-1.262%	126	1,096	0.000%
2026-09-23	32.4800	32.4800	32.4800	32.4800	-2.169%	1	1,096	-1.262%
2026-09-22	33.2000	33.2000	33.2000	33.2000	0.000%	1	1,095	-3.404%
2026-09-21	33.2000	33.2000	33.2000	33.2000	-7.547%	1	1,094	-3.404%
2026-09-18	35.9100	35.9100	35.9100	35.9100	-17.163%	1	1,093	-10.693%
2026-09-16	43.3500	43.4000	43.2500	43.3500	+9.775%	14	1,094	-26.021%
2026-09-15	39.0500	39.5300	39.0500	39.4900	+3.107%	26	1,094	-18.790%
2026-08-31	38.3000	38.3000	38.3000	38.3000	-4.726%	3	1,118	-16.266%
2026-08-27	40.2000	40.2000	40.2000	40.2000	-2.945%	2	1,121	-20.224%
2026-08-26	41.1600	41.4200	41.1600	41.4200	+2.347%	2	1,123	-22.574%
2026-08-25	40.4700	40.4700	40.4700	40.4700	-2.128%	1	1,121	-20.756%
2026-08-21	40.7700	41.3500	40.7700	41.3500	-4.745%	2	1,122	-22.443%
2026-08-20	43.4100	43.4100	43.4100	43.4100	-14.209%	2	1,120	-26.123%
2026-08-13	50.6700	50.8000	50.5300	50.6000	-5.509%	36	1,118	-36.621%
2026-07-31	53.8000	53.8000	53.5500	53.5500	+12.618%	2	1,118	-40.112%
2026-07-30	48.2500	48.2500	47.5500	47.5500	-1.756%	18	1,118	-32.555%
2026-07-29	48.4000	48.4000	48.4000	48.4000	+1.745%	1	1,101	-33.740%
2026-07-22	47.5000	47.5700	47.5000	47.5700	+3.978%	9	1,100	-32.584%
2026-07-21	45.7700	45.7700	45.7500	45.7500	-12.104%	2	1,097	-29.902%
2026-07-08	52.0000	52.0500	52.0000	52.0500	+2.764%	2	1,097	-38.386%
2026-07-07	50.6500	50.6500	50.6500	50.6500	+3.579%	800	1,070	-36.683%
2026-07-06	50.0000	50.0000	48.9000	48.9000	-1.807%	5	296	-34.417%
2026-07-02	51.1000	51.1000	49.8000	49.8000	-7.778%	2	295	-35.602%
2026-06-24	54.0000	54.0000	54.0000	54.0000	+4.449%	3	295	-40.611%
2026-06-23	51.6500	51.7000	51.6500	51.7000	+3.421%	22	295	-37.969%
2026-06-22	49.9900	49.9900	49.9900	49.9900	-3.083%	6	295	-35.847%
2026-06-18	50.9200	51.5800	50.9200	51.5800	+2.647%	4	300	-37.825%
2026-06-15	49.9900	50.2500	49.9900	50.2500	-9.606%	2	300	-36.179%
2026-06-11	55.5900	55.5900	55.5900	55.5900	+1.294%	6	302	-42.310%
2026-06-10	54.2500	54.8800	54.2500	54.8800	+0.146%	20	296	-41.563%
2026-06-09	54.7500	56.4000	54.1000	54.8000	+5.466%	143	296	-41.478%
2026-06-08	53.4700	53.6500	51.9600	51.9600	+1.385%	5	182	-38.279%
2026-06-04	51.0200	51.2500	51.0200	51.2500	+12.761%	2	181	-37.424%
2026-06-01	45.6000	45.6000	45.4500	45.4500	-2.781%	2	181	-29.439%
2026-05-28	47.2900	47.2900	46.7500	46.7500	+6.613%	3	180	-31.401%
2026-05-26	43.9500	43.9500	43.8500	43.8500	+1.317%	4	181	-26.864%
2026-05-22	43.2800	43.2800	43.2800	43.2800	+2.876%	1	182	-25.901%
2026-05-20	42.0700	42.0700	42.0700	42.0700	-4.430%	1	182	-23.770%
2026-05-18	44.0200	44.0200	44.0200	44.0200	+2.611%	5	177	-27.147%
2026-05-15	42.7500	42.9000	42.7500	42.9000	+4.634%	2	177	-25.245%
2026-05-14	41.0000	41.0000	41.0000	41.0000	-0.243%	1	176	-21.780%
2026-05-13	41.1000	41.1000	40.9500	41.1000	+3.396%	22	158	-21.971%
2026-05-12	39.7500	39.7500	39.7500	39.7500	-0.625%	15	158	-19.321%
2026-05-04	40.0000	40.0000	40.0000	40.0000	-7.940%	1	158	-19.825%
2026-04-28	43.3000	43.4500	43.3000	43.4500	+4.072%	20	158	-26.191%
2026-04-27	41.8000	41.8000	41.7500	41.7500	-0.949%	2	149	-23.186%
2026-04-21	39.7000	42.2500	39.7000	42.1500	+3.563%	8	151	-23.915%
2026-04-20	40.7000	40.7000	40.7000	40.7000	+4.092%	1	151	-21.204%
2026-04-17	39.0500	39.1000	39.0500	39.1000	-13.208%	2	150	-17.980%
2026-04-14	45.0500	45.0500	45.0500	45.0500	-2.065%	2	150	-28.812%
2026-04-08	45.8500	46.1500	45.8500	46.0000	-9.609%	5	152	-30.283%
2026-03-31	50.8900	50.8900	50.8900	50.8900	-3.251%	1	155	-36.982%
2026-03-27	52.5500	52.6000	52.5500	52.6000	+28.764%	2	155	-39.030%
2026-03-23	41.2500	41.2500	40.8500	40.8500	+1.947%	2	156	-21.493%
2026-03-17	40.0700	40.0700	40.0700	40.0700	-5.495%	3	156	-19.965%
2026-03-13	42.8000	43.1000	42.4000	42.4000	-0.772%	72	156	-24.363%
2026-03-12	42.7300	42.7300	42.7300	42.7300	+4.910%	1	140	-24.947%
2026-03-05	40.5500	40.7300	40.4800	40.7300	+3.166%	25	141	-21.262%
2026-03-04	41.3800	41.3800	39.4000	39.4800	-18.261%	7	165	-18.769%
2026-02-27	48.3000	48.3000	48.3000	48.3000	+5.137%	2	166	-33.602%
2026-02-25	47.2000	47.2000	45.9400	45.9400	-8.867%	3	169	-30.192%
2026-02-23	50.9600	50.9600	50.4100	50.4100	+5.350%	2	169	-36.382%
2026-02-20	47.7500	47.8500	47.0500	47.8500	-4.852%	5	167	-32.978%
2026-02-19	50.2900	50.2900	50.2900	50.2900	+3.265%	1	165	-36.230%
2026-02-17	48.9000	48.9000	48.2800	48.7000	-3.564%	8	164	-34.148%
2026-02-13	50.5000	50.5000	50.5000	50.5000	-12.006%	5	158	-36.495%
2026-02-12	57.3900	57.3900	57.3900	57.3900	+16.528%	20	158	-44.119%
2026-02-10	49.2500	49.2500	49.2500	49.2500	0.000%	1	138	-34.883%
2026-02-09	49.8000	49.8000	49.2000	49.2500	-4.034%	4	138	-34.883%
2026-02-06	52.5500	52.5500	51.3200	51.3200	-4.645%	38	134	-37.510%
2026-02-05	50.6500	53.9000	50.6500	53.8200	+33.548%	27	96	-40.412%
2026-02-02	40.3000	40.3000	40.3000	40.3000	+5.140%	2	86	-20.422%
2026-01-29	38.3300	38.3300	38.3300	38.3300	+31.537%	2	86	-16.332%
2026-01-05	29.1400	29.1400	29.1400	29.1400	-10.117%	1	86	+10.055%
2025-12-31	32.4200	32.4200	32.4200	32.4200	+5.775%	1	86	-1.080%
2025-12-16	30.6500	30.6500	30.6500	30.6500	+8.304%	1	86	+4.633%
2025-12-08	28.9300	28.9400	28.3000	28.3000	-2.144%	21	85	+13.322%
2025-12-04	28.6500	28.9200	28.6500	28.9200	+0.417%	22	85	+10.892%
2025-11-28	28.8000	28.8000	28.8000	28.8000	-19.531%	1	69	+11.354%
2025-11-21	35.7900	35.7900	35.7900	35.7900	+1.302%	3	68	-10.394%
2025-11-20	35.3300	35.3300	35.3300	35.3300	+14.708%	1	65	-9.227%
2025-11-18	30.8000	30.8000	30.8000	30.8000	+10.791%	1	64	+4.123%
2025-11-14	27.3500	27.8000	27.3500	27.8000	+14.971%	2	64	+15.360%
2025-11-11	24.1800	24.1800	24.1800	24.1800	-9.268%	2	60	+32.630%
2025-11-06	26.6500	26.6500	26.6500	26.6500	+28.744%	1	60	+20.338%
2025-10-31	20.7000	20.7000	20.7000	20.7000	-4.564%	1	61	+54.928%
2025-10-29	21.6900	21.6900	21.6900	21.6900	-7.976%	1	62	+47.856%
2025-10-23	23.5600	23.5700	23.5600	23.5700	+23.727%	2	62	+36.063%
2025-10-13	19.0500	19.0500	19.0500	19.0500	+13.056%	8	60	+68.346%
2025-10-06	16.6000	17.0500	16.6000	16.8500	-7.060%	34	60	+90.326%
2025-10-01	18.6200	18.6200	18.1300	18.1300	-13.667%	23	77	+76.889%
2025-09-25	20.5000	21.0000	20.5000	21.0000	+14.192%	11	77	+52.714%
2025-09-18	18.4100	18.4100	18.3500	18.3900	-7.541%	3	66	+74.388%
2025-09-17	19.8800	19.9300	19.8800	19.8900	-1.045%	4	66	+61.237%
2025-09-12	20.1000	20.1000	20.1000	20.1000	+0.149%	1	63	+59.552%
2025-09-11	19.9400	20.0700	19.9400	20.0700	-1.666%	4	63	+59.791%
2025-09-10	20.4100	20.4100	20.4100	20.4100	-5.422%	1	59	+57.129%
2025-09-08	21.5800	21.5800	21.5800	21.5800	+3.402%	1	60	+48.610%
2025-09-04	20.8700	20.8700	20.8700	20.8700	-5.437%	1	60	+53.666%
2025-08-19	20.5000	22.0700	20.5000	22.0700	+9.257%	19	59	+45.310%
2025-08-18	20.8500	20.8500	20.2000	20.2000	-1.942%	6	75	+58.762%
2025-08-11	20.9500	21.5100	20.6000	20.6000	-9.649%	56	75	+55.680%
2025-08-08	22.8000	22.8000	22.8000	22.8000	+3.636%	1	85	+40.658%
2025-08-07	22.0000	22.0000	22.0000	22.0000	-8.903%	1	85	+45.773%
2025-08-06	24.1500	24.1500	24.1500	24.1500	-1.025%	1	85	+32.795%
2025-08-05	24.4000	24.4000	24.4000	24.4000	+1.245%	1	86	+31.434%
2025-08-01	23.4700	24.1000	22.8500	24.1000	+14.326%	38	85	+33.071%
2025-07-29	20.9000	21.0800	20.9000	21.0800	+4.356%	2	53	+52.135%
2025-07-28	20.2000	20.2000	20.1700	20.2000	+2.538%	22	54	+58.762%
2025-07-23	19.5800	19.7000	19.5800	19.7000	-1.500%	2	32	+62.792%
2025-07-22	20.0000	20.0000	20.0000	20.0000	+0.503%	1	30	+60.350%
2025-07-16	19.9000	19.9000	19.9000	19.9000	-15.102%	5	29	+61.156%
2025-07-03	23.4400	23.4400	23.4400	23.4400	+0.817%	1	35	+36.817%
2025-06-30	23.2500	23.2500	23.2500	23.2500	+1.263%	1	35	+37.935%
2025-06-27	22.9600	22.9600	22.9600	22.9600	-0.174%	8	35	+39.678%
2025-06-26	23.0000	23.0000	23.0000	23.0000	-2.128%	1	35	+39.435%
2025-06-25	21.9400	23.5000	21.9400	23.5000	-16.071%	18	34	+36.468%
2025-06-20	28.0000	28.0000	28.0000	28.0000	+0.901%	4	19	+14.536%
2025-06-18	30.0300	30.0300	27.7500	27.7500	-18.669%	6	23	+15.568%
2025-06-13	33.9000	34.2400	33.9000	34.1200	-2.375%	36	23	-6.008%
2025-06-12	34.9500	34.9500	34.9500	34.9500	-1.688%	5	14	-8.240%
2025-05-28	35.4500	35.5500	35.4500	35.5500	+7.078%	2	10	-9.789%
2025-05-22	33.5000	33.5000	33.2000	33.2000	-4.046%	4	10	-3.404%
2025-05-16	34.9000	34.9000	34.5700	34.6000	-4.155%	8	9	-7.312%
2025-05-13	36.1500	36.1500	35.8500	36.1000	-16.744%	4	8	-11.163%
2025-05-12	43.3800	43.4000	43.3600	43.3600	-2.671%	6	7	-26.038%
2025-05-09	44.5500	44.5500	44.5500	44.5500	-3.068%	8	8	-28.013%
2025-05-08	45.9600	45.9600	45.9600	45.9600	-0.884%	2	8	-30.222%
2025-05-02	46.2000	46.3700	46.2000	46.3700	-5.077%	4	6	-30.839%
2025-04-28	48.8500	48.8500	48.8500	48.8500	+4.047%	1	4	-34.350%
2025-04-25	47.2500	47.2500	46.9500	46.9500	-8.870%	4	3	-31.693%
2025-04-22	51.5200	51.5200	51.5200	51.5200	-7.338%	1	3	-37.752%
2025-04-14	55.6000	55.6000	55.6000	55.6000	0.000%	2	2	-42.320%