Dark

COIN20271217P165
COIN Dec 17 2027 165.00 Put (COIN271217P00165000)
option OPRA

EOD

Sep 23, 2026

35.10-0.567%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	35.1000	35.1000	35.1000	35.1000	-0.567%	1	436	0.000%
2026-09-21	35.3000	35.3000	35.3000	35.3000	-23.676%	1	436	-0.567%
2026-09-16	46.3000	46.3000	46.2500	46.2500	+7.558%	10	437	-24.108%
2026-09-15	43.0000	43.0000	43.0000	43.0000	0.000%	1	437	-18.372%
2026-09-09	43.0000	43.0000	43.0000	43.0000	+7.500%	1	436	-18.372%
2026-09-03	40.0000	40.0000	40.0000	40.0000	-2.439%	1	436	-12.250%
2026-08-31	41.0000	41.0000	41.0000	41.0000	-6.818%	1	436	-14.390%
2026-08-28	44.0000	44.0000	44.0000	44.0000	+5.263%	2	436	-20.227%
2026-08-27	42.0000	42.0000	41.0000	41.8000	-4.172%	20	434	-16.029%
2026-08-26	43.6200	43.6200	43.6200	43.6200	+1.442%	1	452	-19.532%
2026-08-25	43.2000	43.2000	43.0000	43.0000	0.000%	18	451	-18.372%
2026-08-21	43.5000	43.5000	43.0000	43.0000	-9.091%	2	434	-18.372%
2026-08-20	47.3000	47.3000	47.3000	47.3000	-5.400%	1	433	-25.793%
2026-08-19	54.2000	54.2000	50.0000	50.0000	-7.442%	4	433	-29.800%
2026-08-10	54.0200	54.0200	54.0200	54.0200	-1.782%	1	429	-35.024%
2026-07-31	55.4300	55.4300	55.0000	55.0000	+3.189%	3	430	-36.182%
2026-07-29	53.3000	53.3000	53.3000	53.3000	+5.565%	1	430	-34.146%
2026-07-28	50.4900	50.4900	50.4900	50.4900	-5.183%	1	430	-30.481%
2026-07-23	53.2500	53.2500	53.2500	53.2500	+3.741%	150	430	-34.085%
2026-07-22	51.3300	51.3300	51.3300	51.3300	+2.660%	1	295	-31.619%
2026-07-21	50.0000	50.0000	50.0000	50.0000	-8.173%	1	294	-29.800%
2026-07-17	54.4500	54.4500	54.4500	54.4500	+5.646%	15	295	-35.537%
2026-07-16	51.5400	51.5400	51.5400	51.5400	-1.885%	1	287	-31.898%
2026-07-07	52.5300	52.5300	52.5300	52.5300	+0.787%	1	286	-33.181%
2026-07-06	53.3000	53.3000	52.1200	52.1200	+0.231%	3	286	-32.655%
2026-07-02	52.0000	52.0000	52.0000	52.0000	-3.310%	1	284	-32.500%
2026-07-01	56.0000	56.0000	53.7800	53.7800	-10.367%	4	285	-34.734%
2026-06-30	60.0000	60.0000	60.0000	60.0000	+4.149%	1	282	-41.500%
2026-06-29	57.6100	57.6100	57.6100	57.6100	+8.289%	1	281	-39.073%
2026-06-22	53.2000	53.2000	53.2000	53.2000	+0.853%	6	281	-34.023%
2026-06-16	52.9500	52.9500	52.7500	52.7500	0.000%	2	281	-33.460%
2026-06-15	53.0000	53.0000	52.7500	52.7500	-5.955%	3	281	-33.460%
2026-06-12	56.0900	56.0900	56.0900	56.0900	+0.161%	1	281	-37.422%
2026-06-08	56.0000	56.0000	56.0000	56.0000	-1.599%	1	281	-37.321%
2026-06-05	56.9100	56.9100	56.9100	56.9100	+4.326%	2	281	-38.324%
2026-06-04	54.5500	54.5500	54.5500	54.5500	+1.583%	9	279	-35.655%
2026-06-03	53.0000	53.7000	53.0000	53.7000	+3.868%	171	279	-34.637%
2026-06-02	51.7000	51.7000	51.7000	51.7000	+5.295%	5	151	-32.108%
2026-06-01	49.5200	49.5200	48.9000	49.1000	-1.800%	41	146	-28.513%
2026-05-28	50.0000	50.0000	50.0000	50.0000	+3.520%	1	126	-29.800%
2026-05-27	48.5000	48.5000	48.3000	48.3000	+5.689%	5	125	-27.329%
2026-05-21	45.2000	45.7000	45.2000	45.7000	+2.928%	10	123	-23.195%
2026-05-19	44.1000	44.4000	44.1000	44.4000	-1.661%	28	114	-20.946%
2026-05-15	43.5000	45.1500	43.5000	45.1500	+10.391%	26	86	-22.259%
2026-05-14	40.0000	40.9000	40.0000	40.9000	-7.045%	4	98	-14.181%
2026-05-13	44.0000	44.0000	44.0000	44.0000	+3.141%	1	94	-20.227%
2026-05-12	42.6600	42.6600	42.6600	42.6600	-9.234%	1	94	-17.722%
2026-05-08	47.0000	47.0000	47.0000	47.0000	+5.216%	1	94	-25.319%
2026-05-05	44.6700	44.6700	44.6700	44.6700	+3.069%	1	93	-21.424%
2026-05-04	43.0000	43.3400	43.0000	43.3400	-5.783%	37	92	-19.012%
2026-05-01	46.0000	46.0000	46.0000	46.0000	-6.122%	1	57	-23.696%
2026-04-29	49.0000	49.0000	49.0000	49.0000	+8.889%	1	57	-28.367%
2026-04-21	45.0000	45.0000	45.0000	45.0000	+7.656%	1	55	-22.000%
2026-04-20	42.7500	43.0500	41.8000	41.8000	+1.951%	3	55	-16.029%
2026-04-17	42.4500	42.4500	41.0000	41.0000	-10.284%	5	56	-14.390%
2026-04-16	45.6500	45.7000	45.6500	45.7000	-2.911%	2	54	-23.195%
2026-04-14	48.0000	48.1500	47.0700	47.0700	-7.050%	12	54	-25.430%
2026-04-13	50.9000	50.9000	50.6400	50.6400	-5.346%	4	51	-30.687%
2026-04-10	53.0000	53.5000	53.0000	53.5000	+5.108%	11	49	-34.393%
2026-04-09	50.7000	50.9000	50.7000	50.9000	+6.042%	2	44	-31.041%
2026-04-08	48.0000	48.0000	48.0000	48.0000	-8.658%	1	44	-26.875%
2026-04-02	52.5500	52.5500	52.5500	52.5500	+3.854%	2	43	-33.206%
2026-04-01	50.5500	50.6000	50.5500	50.6000	+4.094%	8	43	-30.632%
2026-03-25	48.6100	48.6100	48.6100	48.6100	+13.841%	1	41	-27.793%
2026-03-17	42.7000	42.7000	42.7000	42.7000	-8.073%	2	41	-17.799%
2026-03-12	46.0500	46.4500	46.0500	46.4500	+2.539%	4	42	-24.435%
2026-03-11	45.3000	45.3000	45.3000	45.3000	-1.092%	1	43	-22.517%
2026-03-10	45.5000	45.8000	45.5000	45.8000	+0.263%	2	43	-23.362%
2026-03-04	45.0000	45.6800	45.0000	45.6800	-6.201%	2	43	-23.161%
2026-03-03	48.7500	48.7500	48.7000	48.7000	-0.612%	2	43	-27.926%
2026-03-02	49.0000	49.0000	49.0000	49.0000	+1.554%	2	43	-28.367%
2026-02-26	48.3500	48.3500	48.2500	48.2500	-1.731%	2	43	-27.254%
2026-02-25	49.1000	49.1000	49.1000	49.1000	-7.358%	1	42	-28.513%
2026-02-23	53.0000	53.0000	53.0000	53.0000	+3.922%	1	42	-33.774%
2026-02-20	51.0000	51.0000	51.0000	51.0000	-0.778%	1	42	-31.176%
2026-02-17	51.8000	51.8000	51.4000	51.4000	-3.019%	2	42	-31.712%
2026-02-13	53.0000	53.0000	53.0000	53.0000	-13.229%	1	41	-33.774%
2026-02-12	61.0700	61.0800	61.0700	61.0800	+14.062%	2	41	-42.534%
2026-02-09	53.5500	53.5500	53.5500	53.5500	-9.924%	3	39	-34.454%
2026-02-05	53.8000	59.4500	53.8000	59.4500	+16.000%	3	39	-40.959%
2026-02-04	49.9500	52.6000	49.1500	51.2500	+7.872%	13	42	-31.512%
2026-02-03	46.7800	47.5100	46.7800	47.5100	+6.836%	2	43	-26.121%
2026-02-02	44.4700	44.4700	44.4700	44.4700	+9.613%	1	42	-21.070%
2026-01-29	39.5300	40.5700	39.5200	40.5700	+15.584%	6	42	-13.483%
2026-01-23	35.1000	35.1000	35.1000	35.1000	+17.785%	1	38	0.000%
2026-01-14	29.8000	29.8000	29.8000	29.8000	-5.696%	4	37	+17.785%
2026-01-12	31.6000	31.6000	31.6000	31.6000	+3.879%	4	37	+11.076%
2026-01-06	30.4200	30.4200	30.4200	30.4200	-12.712%	1	33	+15.385%
2025-12-31	34.9000	34.9000	34.8500	34.8500	+3.412%	2	33	+0.717%
2025-12-19	33.7000	33.7000	33.7000	33.7000	+0.298%	1	33	+4.154%
2025-12-15	33.6000	33.6000	33.6000	33.6000	+15.464%	1	33	+4.464%
2025-12-09	29.1000	29.1000	29.1000	29.1000	+3.191%	17	33	+20.619%
2025-11-06	28.2300	28.2300	28.2000	28.2000	+27.486%	2	16	+24.468%
2025-10-31	22.1200	22.1200	22.1200	22.1200	+23.922%	1	15	+58.680%
2025-10-06	17.8500	18.0000	17.8000	17.8500	-10.973%	36	14	+96.639%
2025-10-01	20.0500	20.0500	20.0500	20.0500	-4.524%	10	21	+75.062%
2025-09-18	21.0000	21.0000	21.0000	21.0000	-5.660%	1	12	+67.143%
2025-09-09	22.2600	22.2600	22.2600	22.2600	-2.497%	1	11	+57.682%
2025-08-27	22.8300	22.8300	22.8300	22.8300	+1.467%	1	12	+53.745%
2025-08-22	22.5000	22.5000	22.5000	22.5000	-6.054%	1	11	+56.000%
2025-08-07	24.2500	24.2500	23.9500	23.9500	-6.990%	3	12	+46.555%
2025-08-05	25.7500	25.7500	25.7500	25.7500	+0.980%	1	15	+36.311%
2025-08-01	25.5000	25.5000	25.0000	25.5000	+9.914%	3	14	+37.647%
2025-06-26	24.4800	24.4800	23.2000	23.2000	-5.151%	12	12	+51.293%
2025-06-25	24.6000	24.6000	24.4600	24.4600	-5.560%	6	14	+43.500%
2025-06-24	25.9000	25.9000	25.9000	25.9000	-8.963%	6	20	+35.521%
2025-06-20	28.4500	28.4500	28.4500	28.4500	-5.950%	4	19	+23.374%
2025-06-18	30.2500	30.2500	30.2500	30.2500	-12.698%	2	18	+16.033%
2025-06-17	34.6500	34.6500	34.6500	34.6500	-1.282%	1	18	+1.299%
2025-06-13	36.2000	36.5000	35.1000	35.1000	-3.439%	26	17	0.000%
2025-05-27	36.3500	36.3500	36.3500	36.3500	+2.250%	10	16	-3.439%
2025-05-22	36.1000	36.1000	35.5000	35.5500	-3.528%	4	9	-1.266%
2025-05-20	36.9000	36.9000	36.8500	36.8500	-2.073%	4	7	-4.749%
2025-05-14	37.5800	37.6300	37.5500	37.6300	-5.023%	3	7	-6.723%
2025-05-13	40.5800	40.5800	39.6200	39.6200	-13.813%	2	7	-11.408%
2025-05-12	46.5500	46.5500	45.9700	45.9700	-3.546%	7	6	-23.646%
2025-05-08	46.7100	47.6600	46.7100	47.6600	-2.396%	8	11	-26.353%
2025-05-05	48.8300	48.8300	48.8300	48.8300	-0.489%	1	7	-28.118%
2025-05-02	49.2000	49.2000	49.0700	49.0700	-1.762%	4	6	-28.470%
2025-04-29	49.7100	49.9500	49.7100	49.9500	-0.100%	5	8	-29.730%
2025-04-25	47.4500	50.0000	47.4500	50.0000	-2.439%	4	4	-29.800%
2025-04-24	50.9500	51.2500	50.9500	51.2500	-11.866%	4	4	-31.512%
2025-04-21	58.1500	58.1500	58.1500	58.1500	-0.086%	1	1	-39.639%
2025-04-17	58.2000	58.2000	58.2000	58.2000	0.000%	1	0	-39.691%