Dark

COIN20271217P175
COIN Dec 17 2027 175.00 Put (COIN271217P00175000)
option OPRA

EOD

Jul 31, 2026

64.09+5.066%(+3.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	62.7900	64.0900	62.7900	64.0900	+5.066%	4	947	0.000%
2026-07-24	61.0000	61.0000	61.0000	61.0000	+12.963%	1	948	+5.066%
2026-07-21	57.0000	57.0000	54.0000	54.0000	-9.320%	2	948	+18.685%
2026-07-07	59.7500	59.7500	59.5500	59.5500	-11.119%	39	949	+7.624%
2026-06-26	67.0000	67.0000	67.0000	67.0000	+1.515%	1	949	-4.343%
2026-06-25	65.3000	66.0000	65.3000	66.0000	+17.857%	7	948	-2.894%
2026-06-22	56.0000	56.0000	56.0000	56.0000	-6.355%	5	947	+14.446%
2026-06-16	59.3500	59.8000	59.3500	59.8000	+1.528%	2	943	+7.174%
2026-06-15	59.0000	59.4000	58.6000	58.9000	-10.241%	6	944	+8.812%
2026-06-08	65.6200	65.6200	65.6200	65.6200	-1.323%	1	946	-2.332%
2026-06-05	65.9200	66.5000	65.9200	66.5000	+9.555%	2	946	-3.624%
2026-06-03	59.0000	60.7000	59.0000	60.7000	+6.678%	2	947	+5.585%
2026-06-02	56.0000	57.0200	56.0000	56.9000	+4.212%	26	946	+12.636%
2026-06-01	55.2800	55.2800	53.4500	54.6000	-1.852%	43	945	+17.381%
2026-05-27	54.0000	55.6300	54.0000	55.6300	+8.124%	2	945	+15.208%
2026-05-22	51.2500	51.4500	51.2500	51.4500	+0.390%	2	943	+24.568%
2026-05-21	51.2500	51.2500	51.2500	51.2500	+4.592%	9	943	+25.054%
2026-05-15	49.0000	49.0000	49.0000	49.0000	+8.889%	11	943	+30.796%
2026-05-14	45.0000	45.0000	45.0000	45.0000	-8.163%	1	932	+42.422%
2026-05-13	49.0000	49.1500	48.7500	49.0000	+5.672%	58	937	+30.796%
2026-05-11	46.5700	46.5700	46.3700	46.3700	-6.229%	2	937	+38.214%
2026-05-07	49.9000	49.9000	49.4500	49.4500	+0.918%	2	937	+29.606%
2026-05-04	49.0100	49.0100	49.0000	49.0000	-3.922%	2	938	+30.796%
2026-05-01	52.0000	52.0000	51.0000	51.0000	-5.956%	3	937	+25.667%
2026-04-29	54.0000	54.2300	54.0000	54.2300	+5.815%	2	937	+18.182%
2026-04-28	51.3500	51.3500	51.2500	51.2500	+2.500%	2	935	+25.054%
2026-04-21	50.0000	50.0000	50.0000	50.0000	+4.058%	2	932	+28.180%
2026-04-20	48.0000	48.0500	48.0000	48.0500	+3.333%	2	932	+33.382%
2026-04-17	48.5000	48.5000	46.5000	46.5000	-5.372%	2	933	+37.828%
2026-04-16	49.8000	49.8500	49.1400	49.1400	-4.378%	40	933	+30.423%
2026-04-15	51.3900	51.3900	51.3900	51.3900	-3.038%	1	918	+24.713%
2026-04-14	53.0000	53.0000	53.0000	53.0000	-8.463%	1	917	+20.925%
2026-04-09	57.7000	57.9000	57.7000	57.9000	+3.393%	20	918	+10.691%
2026-04-08	54.0000	56.0000	54.0000	56.0000	-2.845%	2	918	+14.446%
2026-04-07	57.6400	57.6400	57.6400	57.6400	-3.207%	1	918	+11.190%
2026-03-31	60.3000	60.3000	59.5500	59.5500	+6.625%	102	918	+7.624%
2026-03-26	56.2500	56.2500	55.8500	55.8500	+5.377%	2	874	+14.754%
2026-03-24	53.0000	53.0000	53.0000	53.0000	+10.417%	1	874	+20.925%
2026-03-17	48.0000	48.0000	48.0000	48.0000	-5.882%	1	873	+33.521%
2026-03-13	51.4500	51.4500	51.0000	51.0000	0.000%	8	874	+25.667%
2026-03-06	51.0000	51.0000	51.0000	51.0000	+13.459%	1	868	+25.667%
2026-03-05	44.9500	44.9500	44.9500	44.9500	-4.362%	5	867	+42.581%
2026-03-04	50.0000	50.0300	47.0000	47.0000	-13.043%	54	870	+36.362%
2026-03-03	55.0500	55.0500	54.0500	54.0500	+0.093%	162	894	+18.575%
2026-02-26	53.8500	54.0000	53.8500	54.0000	+1.887%	2	843	+18.685%
2026-02-25	53.0000	53.0000	53.0000	53.0000	-7.018%	1	842	+20.925%
2026-02-20	57.0000	57.0000	57.0000	57.0000	-0.870%	5	842	+12.439%
2026-02-18	57.5000	57.5000	57.5000	57.5000	-1.709%	1	837	+11.461%
2026-02-13	59.6500	59.6500	58.5000	58.5000	-10.000%	12	825	+9.556%
2026-02-12	65.0000	65.0000	65.0000	65.0000	+2.930%	1	825	-1.400%
2026-02-11	61.9000	63.1500	61.9000	63.1500	+5.868%	3	824	+1.489%
2026-02-06	59.9000	59.9000	59.5000	59.6500	-7.519%	11	823	+7.443%
2026-02-05	63.0000	64.5000	63.0000	64.5000	+11.979%	5	819	-0.636%
2026-02-04	56.0000	57.6000	56.0000	57.6000	+6.273%	45	820	+11.267%
2026-02-03	50.0000	54.6600	50.0000	54.2000	+14.660%	19	809	+18.247%
2026-02-02	48.4500	48.4500	47.2700	47.2700	+1.221%	2	803	+35.583%
2026-01-30	46.7000	46.7000	46.7000	46.7000	+0.995%	5	803	+37.238%
2026-01-29	44.0000	46.2400	44.0000	46.2400	+18.564%	12	803	+38.603%
2026-01-22	39.0000	39.0000	39.0000	39.0000	+11.748%	1	793	+64.333%
2026-01-06	34.6000	34.9000	34.6000	34.9000	-11.601%	5	793	+83.639%
2025-12-31	39.4800	39.4800	39.4800	39.4800	+3.622%	1	794	+62.335%
2025-12-30	38.2500	38.2500	38.1000	38.1000	+1.872%	2	794	+68.215%
2025-12-24	37.4000	37.4000	37.4000	37.4000	-5.412%	3	790	+71.364%
2025-11-25	39.1400	39.5400	39.1400	39.5400	-6.701%	2	790	+62.089%
2025-11-20	42.3800	42.3800	42.3800	42.3800	+110.323%	3	791	+51.227%
2025-10-09	20.9000	20.9000	20.1500	20.1500	-20.103%	2	791	+218.065%
2025-09-26	25.8900	25.8900	25.2200	25.2200	+5.523%	11	791	+154.124%
2025-09-22	23.8000	23.9000	23.8000	23.9000	-5.121%	2	791	+168.159%
2025-09-09	25.1900	25.1900	25.1900	25.1900	-8.897%	1	792	+154.426%
2025-09-05	26.3000	27.6500	26.3000	27.6500	+6.716%	6	792	+131.790%
2025-09-04	26.0900	26.3500	25.9100	25.9100	-2.226%	1,006	792	+147.356%
2025-08-19	26.0100	26.5000	26.0100	26.5000	+5.662%	2	1,022	+141.849%
2025-08-18	24.9500	25.0800	24.9500	25.0800	-4.457%	3	1,021	+155.542%
2025-08-15	26.2500	26.2500	26.2500	26.2500	+2.539%	1	1,021	+144.152%
2025-08-12	25.6000	25.6000	25.6000	25.6000	-14.667%	1	1,021	+150.352%
2025-08-06	30.0000	30.0000	30.0000	30.0000	+3.270%	5	1,021	+113.633%
2025-08-01	29.0500	29.0500	29.0500	29.0500	+24.145%	1,001	1,021	+120.620%
2025-07-18	23.4000	23.4000	23.4000	23.4000	-2.296%	1	21	+173.889%
2025-07-15	23.9500	23.9500	23.9500	23.9500	-7.171%	1	21	+167.599%
2025-07-09	25.8500	25.8500	25.8000	25.8000	-4.621%	5	21	+148.411%
2025-07-08	27.0500	27.0500	27.0500	27.0500	-5.651%	2	21	+136.932%
2025-07-01	28.6700	28.6700	28.6700	28.6700	+3.315%	1	19	+123.544%
2025-06-27	26.5000	27.7500	26.5000	27.7500	+6.731%	5	19	+130.955%
2025-06-26	24.0000	26.2000	24.0000	26.0000	-9.344%	3	17	+146.500%
2025-06-25	28.8000	28.8000	28.6800	28.6800	-12.800%	5	16	+123.466%
2025-06-23	32.8900	32.8900	32.8900	32.8900	+1.827%	1	13	+94.862%
2025-06-18	39.4500	39.4500	32.3000	32.3000	-17.286%	4	13	+98.421%
2025-06-17	39.0500	39.0500	39.0500	39.0500	-4.360%	1	13	+64.123%
2025-06-13	41.2500	41.5400	40.7000	40.8300	-1.614%	28	12	+56.968%
2025-05-23	41.5000	41.5000	41.5000	41.5000	+1.220%	2	10	+54.434%
2025-05-21	41.6500	42.0200	40.9000	41.0000	-4.651%	5	10	+56.317%
2025-05-13	45.2500	45.2500	41.5500	43.0000	-16.130%	8	10	+49.047%
2025-05-12	51.6500	51.6500	51.2700	51.2700	-8.724%	5	8	+25.005%
2025-04-24	56.0000	56.1700	56.0000	56.1700	-5.198%	2	3	+14.100%
2025-04-23	59.2500	59.2500	59.2500	59.2500	-1.085%	1	1	+8.169%
2025-04-22	63.0000	63.0000	59.9000	59.9000	-5.086%	4	2	+6.995%
2025-04-17	63.1100	63.1100	63.1100	63.1100	-1.221%	1	3	+1.553%
2025-04-14	63.8900	63.8900	63.8900	63.8900	0.000%	2	3	+0.313%