Dark

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

EOD

Jul 31, 2026

53.55+12.618%(+6.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	53.8000	53.8000	53.5500	53.5500	+12.618%	2	1,118	0.000%
2026-07-30	48.2500	48.2500	47.5500	47.5500	-1.756%	18	1,118	+12.618%
2026-07-29	48.4000	48.4000	48.4000	48.4000	+1.745%	1	1,101	+10.640%
2026-07-22	47.5000	47.5700	47.5000	47.5700	+3.978%	9	1,100	+12.571%
2026-07-21	45.7700	45.7700	45.7500	45.7500	-12.104%	2	1,097	+17.049%
2026-07-08	52.0000	52.0500	52.0000	52.0500	+2.764%	2	1,097	+2.882%
2026-07-07	50.6500	50.6500	50.6500	50.6500	+3.579%	800	1,070	+5.726%
2026-07-06	50.0000	50.0000	48.9000	48.9000	-1.807%	5	296	+9.509%
2026-07-02	51.1000	51.1000	49.8000	49.8000	-7.778%	2	295	+7.530%
2026-06-24	54.0000	54.0000	54.0000	54.0000	+4.449%	3	295	-0.833%
2026-06-23	51.6500	51.7000	51.6500	51.7000	+3.421%	22	295	+3.578%
2026-06-22	49.9900	49.9900	49.9900	49.9900	-3.083%	6	295	+7.121%
2026-06-18	50.9200	51.5800	50.9200	51.5800	+2.647%	4	300	+3.819%
2026-06-15	49.9900	50.2500	49.9900	50.2500	-9.606%	2	300	+6.567%
2026-06-11	55.5900	55.5900	55.5900	55.5900	+1.294%	6	302	-3.670%
2026-06-10	54.2500	54.8800	54.2500	54.8800	+0.146%	20	296	-2.423%
2026-06-09	54.7500	56.4000	54.1000	54.8000	+5.466%	143	296	-2.281%
2026-06-08	53.4700	53.6500	51.9600	51.9600	+1.385%	5	182	+3.060%
2026-06-04	51.0200	51.2500	51.0200	51.2500	+12.761%	2	181	+4.488%
2026-06-01	45.6000	45.6000	45.4500	45.4500	-2.781%	2	181	+17.822%
2026-05-28	47.2900	47.2900	46.7500	46.7500	+6.613%	3	180	+14.545%
2026-05-26	43.9500	43.9500	43.8500	43.8500	+1.317%	4	181	+22.121%
2026-05-22	43.2800	43.2800	43.2800	43.2800	+2.876%	1	182	+23.729%
2026-05-20	42.0700	42.0700	42.0700	42.0700	-4.430%	1	182	+27.288%
2026-05-18	44.0200	44.0200	44.0200	44.0200	+2.611%	5	177	+21.649%
2026-05-15	42.7500	42.9000	42.7500	42.9000	+4.634%	2	177	+24.825%
2026-05-14	41.0000	41.0000	41.0000	41.0000	-0.243%	1	176	+30.610%
2026-05-13	41.1000	41.1000	40.9500	41.1000	+3.396%	22	158	+30.292%
2026-05-12	39.7500	39.7500	39.7500	39.7500	-0.625%	15	158	+34.717%
2026-05-04	40.0000	40.0000	40.0000	40.0000	-7.940%	1	158	+33.875%
2026-04-28	43.3000	43.4500	43.3000	43.4500	+4.072%	20	158	+23.245%
2026-04-27	41.8000	41.8000	41.7500	41.7500	-0.949%	2	149	+28.263%
2026-04-21	39.7000	42.2500	39.7000	42.1500	+3.563%	8	151	+27.046%
2026-04-20	40.7000	40.7000	40.7000	40.7000	+4.092%	1	151	+31.572%
2026-04-17	39.0500	39.1000	39.0500	39.1000	-13.208%	2	150	+36.957%
2026-04-14	45.0500	45.0500	45.0500	45.0500	-2.065%	2	150	+18.868%
2026-04-08	45.8500	46.1500	45.8500	46.0000	-9.609%	5	152	+16.413%
2026-03-31	50.8900	50.8900	50.8900	50.8900	-3.251%	1	155	+5.227%
2026-03-27	52.5500	52.6000	52.5500	52.6000	+28.764%	2	155	+1.806%
2026-03-23	41.2500	41.2500	40.8500	40.8500	+1.947%	2	156	+31.089%
2026-03-17	40.0700	40.0700	40.0700	40.0700	-5.495%	3	156	+33.641%
2026-03-13	42.8000	43.1000	42.4000	42.4000	-0.772%	72	156	+26.297%
2026-03-12	42.7300	42.7300	42.7300	42.7300	+4.910%	1	140	+25.322%
2026-03-05	40.5500	40.7300	40.4800	40.7300	+3.166%	25	141	+31.476%
2026-03-04	41.3800	41.3800	39.4000	39.4800	-18.261%	7	165	+35.638%
2026-02-27	48.3000	48.3000	48.3000	48.3000	+5.137%	2	166	+10.870%
2026-02-25	47.2000	47.2000	45.9400	45.9400	-8.867%	3	169	+16.565%
2026-02-23	50.9600	50.9600	50.4100	50.4100	+5.350%	2	169	+6.229%
2026-02-20	47.7500	47.8500	47.0500	47.8500	-4.852%	5	167	+11.912%
2026-02-19	50.2900	50.2900	50.2900	50.2900	+3.265%	1	165	+6.482%
2026-02-17	48.9000	48.9000	48.2800	48.7000	-3.564%	8	164	+9.959%
2026-02-13	50.5000	50.5000	50.5000	50.5000	-12.006%	5	158	+6.040%
2026-02-12	57.3900	57.3900	57.3900	57.3900	+16.528%	20	158	-6.691%
2026-02-10	49.2500	49.2500	49.2500	49.2500	0.000%	1	138	+8.731%
2026-02-09	49.8000	49.8000	49.2000	49.2500	-4.034%	4	138	+8.731%
2026-02-06	52.5500	52.5500	51.3200	51.3200	-4.645%	38	134	+4.345%
2026-02-05	50.6500	53.9000	50.6500	53.8200	+33.548%	27	96	-0.502%
2026-02-02	40.3000	40.3000	40.3000	40.3000	+5.140%	2	86	+32.878%
2026-01-29	38.3300	38.3300	38.3300	38.3300	+31.537%	2	86	+39.708%
2026-01-05	29.1400	29.1400	29.1400	29.1400	-10.117%	1	86	+83.768%
2025-12-31	32.4200	32.4200	32.4200	32.4200	+5.775%	1	86	+65.176%
2025-12-16	30.6500	30.6500	30.6500	30.6500	+8.304%	1	86	+74.715%
2025-12-08	28.9300	28.9400	28.3000	28.3000	-2.144%	21	85	+89.223%
2025-12-04	28.6500	28.9200	28.6500	28.9200	+0.417%	22	85	+85.166%
2025-11-28	28.8000	28.8000	28.8000	28.8000	-19.531%	1	69	+85.938%
2025-11-21	35.7900	35.7900	35.7900	35.7900	+1.302%	3	68	+49.623%
2025-11-20	35.3300	35.3300	35.3300	35.3300	+14.708%	1	65	+51.571%
2025-11-18	30.8000	30.8000	30.8000	30.8000	+10.791%	1	64	+73.864%
2025-11-14	27.3500	27.8000	27.3500	27.8000	+14.971%	2	64	+92.626%
2025-11-11	24.1800	24.1800	24.1800	24.1800	-9.268%	2	60	+121.464%
2025-11-06	26.6500	26.6500	26.6500	26.6500	+28.744%	1	60	+100.938%
2025-10-31	20.7000	20.7000	20.7000	20.7000	-4.564%	1	61	+158.696%
2025-10-29	21.6900	21.6900	21.6900	21.6900	-7.976%	1	62	+146.888%
2025-10-23	23.5600	23.5700	23.5600	23.5700	+23.727%	2	62	+127.196%
2025-10-13	19.0500	19.0500	19.0500	19.0500	+13.056%	8	60	+181.102%
2025-10-06	16.6000	17.0500	16.6000	16.8500	-7.060%	34	60	+217.804%
2025-10-01	18.6200	18.6200	18.1300	18.1300	-13.667%	23	77	+195.367%
2025-09-25	20.5000	21.0000	20.5000	21.0000	+14.192%	11	77	+155.000%
2025-09-18	18.4100	18.4100	18.3500	18.3900	-7.541%	3	66	+191.191%
2025-09-17	19.8800	19.9300	19.8800	19.8900	-1.045%	4	66	+169.231%
2025-09-12	20.1000	20.1000	20.1000	20.1000	+0.149%	1	63	+166.418%
2025-09-11	19.9400	20.0700	19.9400	20.0700	-1.666%	4	63	+166.816%
2025-09-10	20.4100	20.4100	20.4100	20.4100	-5.422%	1	59	+162.371%
2025-09-08	21.5800	21.5800	21.5800	21.5800	+3.402%	1	60	+148.146%
2025-09-04	20.8700	20.8700	20.8700	20.8700	-5.437%	1	60	+156.588%
2025-08-19	20.5000	22.0700	20.5000	22.0700	+9.257%	19	59	+142.637%
2025-08-18	20.8500	20.8500	20.2000	20.2000	-1.942%	6	75	+165.099%
2025-08-11	20.9500	21.5100	20.6000	20.6000	-9.649%	56	75	+159.951%
2025-08-08	22.8000	22.8000	22.8000	22.8000	+3.636%	1	85	+134.868%
2025-08-07	22.0000	22.0000	22.0000	22.0000	-8.903%	1	85	+143.409%
2025-08-06	24.1500	24.1500	24.1500	24.1500	-1.025%	1	85	+121.739%
2025-08-05	24.4000	24.4000	24.4000	24.4000	+1.245%	1	86	+119.467%
2025-08-01	23.4700	24.1000	22.8500	24.1000	+14.326%	38	85	+122.199%
2025-07-29	20.9000	21.0800	20.9000	21.0800	+4.356%	2	53	+154.032%
2025-07-28	20.2000	20.2000	20.1700	20.2000	+2.538%	22	54	+165.099%
2025-07-23	19.5800	19.7000	19.5800	19.7000	-1.500%	2	32	+171.827%
2025-07-22	20.0000	20.0000	20.0000	20.0000	+0.503%	1	30	+167.750%
2025-07-16	19.9000	19.9000	19.9000	19.9000	-15.102%	5	29	+169.095%
2025-07-03	23.4400	23.4400	23.4400	23.4400	+0.817%	1	35	+128.456%
2025-06-30	23.2500	23.2500	23.2500	23.2500	+1.263%	1	35	+130.323%
2025-06-27	22.9600	22.9600	22.9600	22.9600	-0.174%	8	35	+133.232%
2025-06-26	23.0000	23.0000	23.0000	23.0000	-2.128%	1	35	+132.826%
2025-06-25	21.9400	23.5000	21.9400	23.5000	-16.071%	18	34	+127.872%
2025-06-20	28.0000	28.0000	28.0000	28.0000	+0.901%	4	19	+91.250%
2025-06-18	30.0300	30.0300	27.7500	27.7500	-18.669%	6	23	+92.973%
2025-06-13	33.9000	34.2400	33.9000	34.1200	-2.375%	36	23	+56.946%
2025-06-12	34.9500	34.9500	34.9500	34.9500	-1.688%	5	14	+53.219%
2025-05-28	35.4500	35.5500	35.4500	35.5500	+7.078%	2	10	+50.633%
2025-05-22	33.5000	33.5000	33.2000	33.2000	-4.046%	4	10	+61.295%
2025-05-16	34.9000	34.9000	34.5700	34.6000	-4.155%	8	9	+54.769%
2025-05-13	36.1500	36.1500	35.8500	36.1000	-16.744%	4	8	+48.338%
2025-05-12	43.3800	43.4000	43.3600	43.3600	-2.671%	6	7	+23.501%
2025-05-09	44.5500	44.5500	44.5500	44.5500	-3.068%	8	8	+20.202%
2025-05-08	45.9600	45.9600	45.9600	45.9600	-0.884%	2	8	+16.514%
2025-05-02	46.2000	46.3700	46.2000	46.3700	-5.077%	4	6	+15.484%
2025-04-28	48.8500	48.8500	48.8500	48.8500	+4.047%	1	4	+9.621%
2025-04-25	47.2500	47.2500	46.9500	46.9500	-8.870%	4	3	+14.058%
2025-04-22	51.5200	51.5200	51.5200	51.5200	-7.338%	1	3	+3.940%
2025-04-14	55.6000	55.6000	55.6000	55.6000	0.000%	2	2	-3.687%