Dark

COIN20271217P170
COIN Dec 17 2027 170.00 Put (COIN271217P00170000)
option OPRA

EOD

Sep 21, 2026

37.78-5.432%(-2.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	37.7800	37.7800	37.7800	37.7800	-5.432%	5	2,737	0.000%
2026-09-18	40.7400	40.7400	39.9500	39.9500	-3.034%	2	2,732	-5.432%
2026-09-14	41.2000	41.2000	41.2000	41.2000	-12.266%	1	2,733	-8.301%
2026-09-10	46.9600	46.9600	46.9600	46.9600	+4.356%	1	2,733	-19.549%
2026-09-08	45.0000	45.0000	45.0000	45.0000	+7.784%	1	2,733	-16.044%
2026-09-03	41.9200	41.9200	41.7500	41.7500	-9.318%	3	2,733	-9.509%
2026-09-02	46.0100	46.1000	45.9500	46.0400	+3.159%	18	2,734	-17.941%
2026-08-27	43.8500	44.6300	43.8500	44.6300	-4.698%	24	2,726	-15.348%
2026-08-26	46.8300	46.8300	46.8300	46.8300	+3.836%	1	2,705	-19.325%
2026-08-25	46.0000	46.0000	45.1000	45.1000	-6.139%	2	2,705	-16.231%
2026-08-24	45.9500	48.0500	45.9500	48.0500	+3.178%	16	2,704	-21.374%
2026-08-21	46.8800	46.8800	46.5700	46.5700	-6.860%	2	2,690	-18.875%
2026-08-20	50.6600	50.6600	48.7000	50.0000	-12.587%	2,502	2,691	-24.440%
2026-08-19	57.2000	57.2000	57.2000	57.2000	+1.400%	3	190	-33.951%
2026-08-17	56.4100	56.4100	56.4100	56.4100	-2.674%	1	192	-33.026%
2026-07-31	59.0000	60.6100	57.9600	57.9600	+6.839%	6	192	-34.817%
2026-07-30	54.1500	54.2500	54.1500	54.2500	-6.787%	5	190	-30.359%
2026-07-24	58.2000	58.2000	58.2000	58.2000	+4.413%	1	186	-35.086%
2026-07-23	55.7400	55.7400	55.7400	55.7400	+10.158%	1	186	-32.221%
2026-07-21	50.6000	50.6000	50.6000	50.6000	-10.076%	1	185	-25.336%
2026-07-07	56.2700	56.2700	56.2700	56.2700	-7.603%	1	184	-32.859%
2026-07-01	60.9000	60.9000	60.9000	60.9000	+3.220%	10	184	-37.964%
2026-06-24	59.0000	59.0000	59.0000	59.0000	+4.425%	1	174	-35.966%
2026-06-22	55.8200	56.5000	55.8200	56.5000	+2.262%	9	174	-33.133%
2026-06-17	55.2500	55.2500	55.2500	55.2500	-13.129%	1	177	-31.620%
2026-06-05	61.1700	63.6000	61.1700	63.6000	+17.778%	5	177	-40.597%
2026-06-02	54.0000	54.0000	54.0000	54.0000	+6.509%	1	177	-30.037%
2026-06-01	50.6500	50.7000	50.6500	50.7000	-3.704%	2	176	-25.483%
2026-05-28	52.8000	52.8500	52.6000	52.6500	+6.579%	4	176	-28.243%
2026-05-26	49.4000	49.4000	49.4000	49.4000	+4.000%	7	176	-23.522%
2026-05-21	47.5000	47.5000	47.5000	47.5000	-3.612%	5	169	-20.463%
2026-05-18	49.0900	49.2800	49.0900	49.2800	+3.638%	3	174	-23.336%
2026-05-15	42.2500	47.5500	42.2500	47.5500	+1.170%	45	174	-20.547%
2026-05-14	46.7500	47.0000	46.7500	47.0000	+4.561%	2	134	-19.617%
2026-05-13	44.9500	44.9500	44.9500	44.9500	+2.415%	1	134	-15.951%
2026-05-11	44.0200	44.0200	43.8900	43.8900	-13.602%	2	134	-13.921%
2026-04-29	50.8000	50.8000	50.8000	50.8000	+6.970%	3	134	-25.630%
2026-04-27	47.4400	47.4900	47.4400	47.4900	+2.460%	2	134	-20.446%
2026-04-22	46.3500	46.3500	46.3500	46.3500	+4.983%	2	135	-18.490%
2026-04-17	45.9000	45.9000	43.5000	44.1500	-4.931%	6	137	-14.428%
2026-04-16	47.8000	47.8000	46.4400	46.4400	-4.719%	6	137	-18.648%
2026-04-15	48.7400	48.7400	48.7400	48.7400	-2.030%	1	135	-22.487%
2026-04-14	49.7500	49.7500	49.7500	49.7500	-7.235%	1	136	-24.060%
2026-04-06	53.6300	53.6300	53.6300	53.6300	-2.756%	1	135	-29.554%
2026-04-01	55.1500	55.1500	55.1500	55.1500	-3.246%	2	135	-31.496%
2026-03-31	57.5500	57.5500	57.0000	57.0000	+5.653%	2	135	-33.719%
2026-03-26	53.9500	53.9500	53.9500	53.9500	+6.515%	10	135	-29.972%
2026-03-25	50.6500	50.6500	50.6500	50.6500	-1.459%	1	125	-25.410%
2026-03-24	49.0000	51.4000	48.9500	51.4000	+10.776%	4	126	-26.498%
2026-03-23	46.8500	46.8500	46.4000	46.4000	-0.536%	5	125	-18.578%
2026-03-18	46.9000	46.9000	46.6500	46.6500	-1.686%	2	124	-19.014%
2026-03-16	47.2500	47.4500	47.2500	47.4500	-2.727%	2	124	-20.379%
2026-03-12	47.9800	48.7800	47.9800	48.7800	+9.914%	6	125	-22.550%
2026-03-04	44.3800	44.3800	44.3800	44.3800	-13.303%	1	120	-14.872%
2026-02-26	51.1900	51.1900	51.1900	51.1900	+0.491%	5	120	-26.197%
2026-02-25	53.1800	53.1800	50.9400	50.9400	-10.475%	6	120	-25.834%
2026-02-23	56.9000	56.9000	56.9000	56.9000	-12.462%	1	120	-33.603%
2026-02-12	65.0500	65.4000	65.0000	65.0000	+7.973%	4	119	-41.877%
2026-02-11	57.9200	60.2000	57.9200	60.2000	+5.263%	2	118	-37.243%
2026-02-06	59.5400	59.5400	56.4700	57.1900	-3.591%	24	117	-33.939%
2026-02-05	59.3200	59.3200	59.3200	59.3200	+9.386%	1	97	-36.312%
2026-02-04	53.6400	54.3400	53.6400	54.2300	+22.443%	5	97	-30.334%
2026-01-30	44.2900	44.2900	44.2900	44.2900	+11.843%	1	97	-14.699%
2026-01-27	39.6000	39.6000	39.6000	39.6000	+16.368%	2	97	-4.596%
2026-01-12	34.0300	34.0300	34.0300	34.0300	+5.128%	20	97	+11.020%
2026-01-06	32.3700	32.3700	32.3700	32.3700	-11.388%	1	77	+16.713%
2025-12-31	36.5300	36.5300	36.5300	36.5300	+1.191%	90	117	+3.422%
2025-12-30	36.1000	36.1000	36.1000	36.1000	+1.404%	1	117	+4.654%
2025-12-23	35.6000	35.6000	35.6000	35.6000	-1.139%	4	117	+6.124%
2025-12-19	36.0100	36.0100	36.0100	36.0100	-0.525%	6	115	+4.915%
2025-12-17	35.1500	36.2000	35.1500	36.2000	-8.816%	80	109	+4.365%
2025-11-20	39.7000	39.7000	39.7000	39.7000	+24.063%	3	56	-4.836%
2025-11-13	32.0000	32.0000	32.0000	32.0000	+34.680%	1	53	+18.063%
2025-10-31	23.7600	23.7600	23.7600	23.7600	-1.206%	10	52	+59.007%
2025-10-29	24.1500	24.1500	24.0500	24.0500	+26.247%	2	62	+57.089%
2025-10-06	19.0000	19.1500	19.0000	19.0500	-3.788%	10	62	+98.320%
2025-10-03	19.8000	19.8000	19.8000	19.8000	+1.799%	2	67	+90.808%
2025-10-02	19.4500	19.4500	19.4500	19.4500	-8.038%	1	69	+94.242%
2025-10-01	21.4500	21.6400	21.1500	21.1500	-2.624%	14	70	+78.629%
2025-09-30	21.6500	21.7200	21.6500	21.7200	+2.695%	11	59	+73.941%
2025-09-18	21.2000	21.2000	21.1500	21.1500	-11.321%	5	52	+78.629%
2025-08-28	23.8500	23.8500	23.8500	23.8500	-2.254%	2	53	+58.407%
2025-08-27	24.4000	24.4000	24.4000	24.4000	-2.008%	1	55	+54.836%
2025-08-26	24.9000	24.9000	24.9000	24.9000	+2.007%	1	55	+51.727%
2025-08-25	24.4000	24.4100	24.4000	24.4100	-2.164%	2	55	+54.773%
2025-08-19	24.9500	24.9500	24.9500	24.9500	-6.484%	2	53	+51.423%
2025-08-06	28.2700	28.2700	26.6800	26.6800	-2.911%	6	53	+41.604%
2025-08-01	26.5700	27.4800	26.5700	27.4800	+24.231%	11	52	+37.482%
2025-07-30	22.1200	22.1200	22.1200	22.1200	-5.430%	5	49	+70.796%
2025-07-29	22.9800	23.3900	22.9800	23.3900	+14.377%	6	49	+61.522%
2025-07-18	20.4500	20.4500	20.4500	20.4500	-5.977%	1	43	+84.743%
2025-07-16	22.4000	22.4000	21.7500	21.7500	-9.375%	6	43	+73.701%
2025-07-09	24.0500	24.0500	24.0000	24.0000	-11.111%	5	43	+57.417%
2025-06-27	27.0000	27.0000	27.0000	27.0000	+13.684%	1	43	+39.926%
2025-06-26	25.9500	26.0000	23.7500	23.7500	-13.163%	3	43	+59.074%
2025-06-25	27.3500	27.3500	27.3500	27.3500	-1.085%	1	41	+38.135%
2025-06-24	29.0500	29.0500	27.6500	27.6500	-9.788%	3	41	+36.637%
2025-06-20	31.3000	31.5500	30.6500	30.6500	-6.555%	8	44	+23.263%
2025-06-18	32.8000	32.8000	32.8000	32.8000	-11.231%	1	40	+15.183%
2025-06-17	36.9500	36.9500	36.9500	36.9500	-4.423%	1	40	+2.246%
2025-06-13	38.5000	38.8300	38.4500	38.6600	+4.205%	24	41	-2.276%
2025-06-10	37.1000	37.1000	37.1000	37.1000	-3.385%	1	35	+1.833%
2025-06-04	38.4800	38.6400	38.4000	38.4000	-1.361%	4	35	-1.615%
2025-05-19	39.1000	39.1000	38.9300	38.9300	-1.443%	12	35	-2.954%
2025-05-16	39.5000	39.5000	39.5000	39.5000	-6.949%	2	23	-4.354%
2025-05-13	42.3000	42.4600	42.3000	42.4500	-12.744%	6	23	-11.001%
2025-05-12	48.6500	48.6500	48.6500	48.6500	-3.568%	4	23	-22.343%
2025-05-09	50.0500	50.4500	50.0500	50.4500	+0.418%	8	23	-25.114%
2025-05-08	51.4800	51.4800	50.2400	50.2400	-1.779%	8	21	-24.801%
2025-05-02	52.3500	52.3500	51.1500	51.1500	-2.068%	6	16	-26.139%
2025-04-29	52.3000	52.3000	52.2300	52.2300	-3.724%	2	18	-27.666%
2025-04-28	53.2500	54.2500	53.2500	54.2500	+4.468%	2	16	-30.359%
2025-04-25	51.9300	51.9300	51.9300	51.9300	-4.100%	2	14	-27.248%
2025-04-24	54.3500	54.3500	54.1500	54.1500	-3.217%	3	13	-30.231%
2025-04-23	54.9500	55.9500	54.9500	55.9500	-1.928%	3	13	-32.475%
2025-04-22	58.8200	58.8200	57.0500	57.0500	-6.368%	2	12	-33.777%
2025-04-21	60.9300	60.9300	60.9300	60.9300	-0.147%	10	12	-37.994%
2025-04-17	61.0200	61.0200	61.0200	61.0200	-1.022%	2	2	-38.086%
2025-04-14	61.6800	61.6800	61.6500	61.6500	0.000%	2	2	-38.719%