Dark

COIN20271217P180
COIN Dec 17 2027 180.00 Put (COIN271217P00180000)
option OPRA

EOD

Sep 23, 2026

42.79-0.903%(-0.39)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	42.7900	42.7900	42.7900	42.7900	-0.903%	4	313	0.000%
2026-09-21	42.9200	43.1800	42.9200	43.1800	-4.575%	7	309	-0.903%
2026-09-18	47.5000	47.5000	45.2500	45.2500	-15.970%	4	313	-5.436%
2026-09-17	53.1000	53.8500	53.1000	53.8500	-0.148%	2	317	-20.539%
2026-09-16	53.9300	53.9300	53.9300	53.9300	+3.712%	1	317	-20.656%
2026-09-15	51.5000	52.0000	50.5200	52.0000	-2.347%	5	318	-17.712%
2026-09-10	51.6500	54.6500	51.6500	53.2500	+2.148%	3	316	-19.643%
2026-09-09	51.2900	52.1300	51.2900	52.1300	+10.445%	5	313	-17.917%
2026-09-03	47.2000	47.2000	47.2000	47.2000	-8.545%	2	313	-9.343%
2026-09-01	52.5000	52.5000	51.6100	51.6100	-0.174%	3	311	-17.090%
2026-08-31	52.2500	52.2500	51.7000	51.7000	-1.860%	101	311	-17.234%
2026-08-28	52.6800	52.6800	52.6800	52.6800	+5.360%	1	217	-18.774%
2026-08-27	50.0000	50.0000	50.0000	50.0000	-1.361%	9	216	-14.420%
2026-08-26	50.6900	50.6900	50.6900	50.6900	-5.464%	1	209	-15.585%
2026-08-24	52.6500	53.6200	51.8700	53.6200	+1.842%	16	209	-20.198%
2026-08-21	51.9000	52.6500	51.9000	52.6500	-5.864%	6	215	-18.727%
2026-08-20	55.8800	55.9300	55.8800	55.9300	-7.477%	2	219	-23.494%
2026-08-19	59.9500	60.4500	59.9500	60.4500	-4.048%	2	220	-29.214%
2026-08-17	63.0000	63.0000	63.0000	63.0000	-1.254%	14	220	-32.079%
2026-08-14	63.8000	63.8000	63.8000	63.8000	-5.914%	100	217	-32.931%
2026-07-31	66.2300	68.5000	66.2300	67.8100	+19.279%	4	201	-36.897%
2026-07-21	56.8500	56.8500	56.8500	56.8500	-11.269%	5	199	-24.732%
2026-06-18	64.1000	64.1000	64.0700	64.0700	+1.779%	7	194	-33.214%
2026-06-15	62.8500	62.9500	62.8500	62.9500	-8.183%	2	194	-32.025%
2026-06-11	68.5600	68.5600	68.5600	68.5600	+1.691%	1	194	-37.588%
2026-06-05	67.4200	67.4200	67.4200	67.4200	+18.489%	1	194	-36.532%
2026-05-29	56.9000	56.9000	56.9000	56.9000	-3.559%	40	194	-24.798%
2026-05-28	59.0000	59.0000	59.0000	59.0000	+3.654%	1	194	-27.475%
2026-05-26	56.9200	56.9200	56.9200	56.9200	+7.194%	1	194	-24.824%
2026-05-22	53.1000	53.1000	53.1000	53.1000	-1.393%	1	194	-19.416%
2026-05-20	53.8500	53.8500	53.8500	53.8500	-2.037%	10	194	-20.539%
2026-05-19	54.9700	54.9700	54.9700	54.9700	+14.521%	1	193	-22.158%
2026-05-14	48.7000	48.7000	48.0000	48.0000	-0.785%	2	193	-10.854%
2026-05-11	48.4300	48.4300	48.3800	48.3800	-13.607%	2	193	-11.554%
2026-05-08	55.3700	56.0000	55.3700	56.0000	+5.760%	10	194	-23.589%
2026-05-07	52.9500	52.9500	52.9500	52.9500	+1.592%	50	194	-19.188%
2026-05-04	52.1200	52.1200	52.1200	52.1200	-10.906%	1	144	-17.901%
2026-04-29	58.5000	58.5000	58.5000	58.5000	+10.169%	1	144	-26.855%
2026-04-23	53.1000	53.1000	53.0500	53.1000	+3.408%	4	143	-19.416%
2026-04-22	51.5500	51.5500	51.3500	51.3500	+1.083%	3	143	-16.670%
2026-04-20	50.8000	50.8000	50.8000	50.8000	+3.064%	2	140	-15.768%
2026-04-17	49.2900	49.2900	49.2900	49.2900	-17.850%	1	139	-13.187%
2026-04-09	59.4000	60.2700	59.4000	60.0000	-4.000%	4	139	-28.683%
2026-04-07	62.8500	62.8500	62.5000	62.5000	-3.728%	2	136	-31.536%
2026-03-27	64.9200	64.9200	64.9200	64.9200	+7.894%	1	135	-34.088%
2026-03-26	60.1700	60.1700	60.1700	60.1700	+6.817%	1	136	-28.885%
2026-03-25	56.3300	56.3300	56.3300	56.3300	-2.290%	1	137	-24.037%
2026-03-24	57.6500	57.6500	57.6500	57.6500	+7.296%	1	138	-25.776%
2026-03-20	53.7300	53.7300	53.7300	53.7300	+3.726%	1	137	-20.361%
2026-03-18	51.9500	51.9500	51.8000	51.8000	-2.264%	2	136	-17.394%
2026-03-12	53.0000	53.0000	53.0000	53.0000	-1.119%	1	136	-19.264%
2026-03-09	53.6500	54.0500	53.4000	53.6000	+12.961%	8	136	-20.168%
2026-03-05	47.4500	47.4500	47.4500	47.4500	-4.910%	5	139	-9.821%
2026-03-04	50.4000	50.4000	49.9000	49.9000	-17.041%	22	134	-14.248%
2026-03-03	59.6500	60.1500	59.6500	60.1500	+5.157%	2	145	-28.861%
2026-03-02	56.6000	57.2000	56.6000	57.2000	-2.222%	2	145	-25.192%
2026-02-25	58.5000	58.5000	58.5000	58.5000	-11.858%	1	144	-26.855%
2026-02-13	66.3700	66.3700	66.3700	66.3700	-0.495%	1	144	-35.528%
2026-02-11	66.7000	66.7000	66.7000	66.7000	+9.344%	1	144	-35.847%
2026-02-09	61.0000	61.0000	61.0000	61.0000	-3.036%	1	143	-29.852%
2026-02-06	63.0200	63.0200	62.9100	62.9100	-11.444%	8	142	-31.982%
2026-02-05	71.0400	71.0400	71.0400	71.0400	+16.459%	3	150	-39.766%
2026-02-04	61.0000	61.0000	61.0000	61.0000	+23.357%	5	150	-29.852%
2026-01-30	49.4500	49.4500	49.4500	49.4500	+1.228%	1	150	-13.468%
2026-01-29	48.8500	48.8500	48.8500	48.8500	+11.149%	2	150	-12.405%
2026-01-26	44.7000	44.7000	43.3100	43.9500	+2.209%	83	151	-2.639%
2026-01-23	43.0000	43.0000	43.0000	43.0000	+3.865%	10	181	-0.488%
2026-01-20	40.2500	41.4000	40.2400	41.4000	+6.154%	21	171	+3.357%
2026-01-16	39.0000	39.0000	39.0000	39.0000	+4.418%	25	130	+9.718%
2026-01-15	37.4000	37.4000	37.3500	37.3500	+3.006%	2	130	+14.565%
2026-01-14	36.2100	36.2600	36.2100	36.2600	-7.026%	2	130	+18.009%
2026-01-09	39.0000	39.0000	39.0000	39.0000	+2.632%	5	129	+9.718%
2026-01-06	38.0000	38.0000	38.0000	38.0000	+4.828%	8	129	+12.605%
2026-01-05	38.3500	38.4500	36.2500	36.2500	-9.375%	88	121	+18.041%
2025-12-29	40.0000	40.0000	40.0000	40.0000	+0.025%	100	202	+6.975%
2025-12-26	39.9900	39.9900	39.9900	39.9900	-0.892%	1	102	+7.002%
2025-11-20	40.3500	40.3500	40.3500	40.3500	-1.825%	1	103	+6.047%
2025-11-19	42.0000	42.7500	41.1000	41.1000	+2.315%	25	102	+4.112%
2025-11-17	40.1700	40.1700	40.1700	40.1700	+16.604%	1	123	+6.522%
2025-11-13	34.4500	34.4500	34.4500	34.4500	-1.119%	5	123	+24.209%
2025-11-07	34.8400	34.8400	34.8400	34.8400	+15.174%	2	118	+22.819%
2025-11-04	30.2600	30.2600	30.2400	30.2500	+18.164%	10	116	+41.455%
2025-10-28	25.6000	25.6000	25.6000	25.6000	+0.313%	1	106	+67.148%
2025-10-27	25.5200	25.5200	25.5200	25.5200	-14.990%	1	105	+67.672%
2025-10-22	30.0900	30.0900	30.0200	30.0200	+22.033%	2	105	+42.538%
2025-10-13	24.6000	24.6000	24.6000	24.6000	+15.061%	9	105	+73.943%
2025-10-09	21.3800	21.3800	21.3800	21.3800	-1.611%	1	105	+100.140%
2025-10-08	21.7300	21.7300	21.7300	21.7300	-3.422%	1	105	+96.917%
2025-10-07	22.5000	22.5000	22.5000	22.5000	+3.734%	4	109	+90.178%
2025-10-06	21.6500	21.7500	21.6500	21.6900	+1.593%	37	109	+97.280%
2025-10-03	22.4500	22.5300	21.3500	21.3500	-4.687%	35	109	+100.422%
2025-10-02	22.4000	22.4000	22.4000	22.4000	-9.128%	1	84	+91.027%
2025-09-18	24.6500	24.6500	24.6500	24.6500	-2.953%	4	84	+73.590%
2025-09-16	25.4000	25.4000	25.4000	25.4000	-2.308%	1	84	+68.465%
2025-09-12	25.1500	26.0000	25.0500	26.0000	-0.574%	9	85	+64.577%
2025-09-11	26.1500	26.1500	26.1500	26.1500	-11.655%	6	90	+63.633%
2025-09-05	29.4000	29.6000	28.9500	29.6000	+2.493%	7	84	+44.561%
2025-08-26	28.8800	28.8800	28.8800	28.8800	+5.788%	1	78	+48.165%
2025-08-11	27.3800	27.7500	26.9500	27.3000	-12.612%	33	78	+56.740%
2025-08-05	31.2400	31.2400	31.2400	31.2400	+2.932%	1	45	+36.972%
2025-08-01	30.3500	30.3500	30.3500	30.3500	+14.528%	1	44	+40.988%
2025-07-29	26.5000	26.5000	26.5000	26.5000	+10.417%	2	43	+61.472%
2025-07-21	22.0000	24.0000	22.0000	24.0000	-7.621%	2	45	+78.292%
2025-07-16	25.9800	25.9800	25.9800	25.9800	+0.116%	1	43	+64.704%
2025-07-14	26.9000	26.9000	25.0500	25.9500	-2.260%	4	44	+64.894%
2025-07-11	26.5500	26.5500	26.5500	26.5500	-2.640%	1	44	+61.168%
2025-07-09	27.2700	27.2700	27.2700	27.2700	-7.840%	1	44	+56.912%
2025-07-02	29.5900	29.5900	29.5900	29.5900	-1.367%	20	45	+44.610%
2025-07-01	31.0000	31.0000	30.0000	30.0000	+4.895%	7	41	+42.633%
2025-06-27	28.6000	28.6000	28.6000	28.6000	+1.239%	3	36	+49.615%
2025-06-26	28.2500	28.2500	28.2500	28.2500	-0.981%	2	33	+51.469%
2025-06-25	28.5300	28.5300	28.5300	28.5300	-6.704%	1	35	+49.982%
2025-06-24	32.0000	32.0000	30.3000	30.5800	-12.703%	19	34	+39.928%
2025-06-20	35.6000	35.6000	35.0300	35.0300	-5.833%	6	37	+22.152%
2025-06-18	41.2000	41.5000	37.2000	37.2000	-8.374%	15	42	+15.027%
2025-06-17	40.6000	40.6000	40.6000	40.6000	+2.036%	1	42	+5.394%
2025-06-16	39.8600	39.8600	39.7900	39.7900	-8.402%	5	41	+7.540%
2025-06-13	43.5500	43.9000	43.1500	43.4400	+1.141%	44	36	-1.496%
2025-06-10	42.9500	42.9500	42.9500	42.9500	-5.083%	10	34	-0.373%
2025-06-02	45.2500	45.2500	45.2500	45.2500	-1.093%	2	24	-5.436%
2025-05-30	44.7500	45.7500	44.7500	45.7500	+4.931%	8	22	-6.470%
2025-05-23	43.6000	43.6000	43.6000	43.6000	+0.230%	2	21	-1.858%
2025-05-22	42.7500	43.5000	42.7500	43.5000	-0.571%	2	21	-1.632%
2025-05-21	43.7500	43.7500	43.7500	43.7500	+0.229%	1	21	-2.194%
2025-05-14	43.6500	43.6500	43.6500	43.6500	-5.519%	1	20	-1.970%
2025-05-13	46.2000	46.2000	46.2000	46.2000	-21.575%	7	19	-7.381%
2025-04-24	60.6000	60.6000	58.9100	58.9100	-4.861%	2	12	-27.364%
2025-04-22	61.9200	61.9200	61.9200	61.9200	-9.115%	10	12	-30.895%
2025-04-21	67.9200	68.1300	67.9200	68.1300	0.000%	2	2	-37.194%