Dark

COIN20271217P195
COIN Dec 17 2027 195.00 Put (COIN271217P00195000)
option OPRA

EOD

Sep 23, 2026

51.75-8.016%(-4.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	51.7500	51.7500	51.7500	51.7500	-8.016%	1	230	0.000%
2026-09-14	56.1500	56.2600	56.1500	56.2600	-1.212%	5	230	-8.016%
2026-09-08	56.9500	56.9500	56.9500	56.9500	+0.921%	1	229	-9.131%
2026-09-03	56.4300	56.4300	56.4300	56.4300	-4.984%	1	228	-8.293%
2026-08-31	59.3900	59.3900	59.3900	59.3900	+2.220%	10	228	-12.864%
2026-08-27	58.8600	58.8600	58.1000	58.1000	-6.366%	12	238	-10.929%
2026-08-24	62.2500	62.2500	62.0500	62.0500	+1.389%	21	228	-16.600%
2026-08-21	61.4400	61.4400	61.2000	61.2000	-19.208%	7	207	-15.441%
2026-08-05	75.4400	75.7500	75.4400	75.7500	-4.753%	10	200	-31.683%
2026-08-03	79.2500	79.5300	79.2500	79.5300	+1.493%	33	190	-34.930%
2026-06-05	78.3600	78.3600	78.3600	78.3600	+7.949%	1	190	-33.959%
2026-06-03	72.5900	72.5900	72.5900	72.5900	+9.158%	1	191	-28.709%
2026-05-27	66.4500	66.5000	66.4500	66.5000	+8.130%	8	190	-22.180%
2026-05-15	61.4500	61.5000	61.4500	61.5000	+9.431%	2	190	-15.854%
2026-05-11	56.2000	56.2000	56.2000	56.2000	-13.205%	1	190	-7.918%
2026-05-08	64.7500	64.7500	64.7500	64.7500	+3.983%	1	190	-20.077%
2026-05-07	61.0000	62.2700	61.0000	62.2700	+1.252%	4	190	-16.894%
2026-04-27	61.8000	61.8000	61.5000	61.5000	+2.843%	21	188	-15.854%
2026-04-22	59.6500	59.8000	59.6500	59.8000	-7.287%	2	187	-13.462%
2026-04-14	64.5500	64.5500	64.5000	64.5000	-6.386%	2	186	-19.767%
2026-04-09	68.6500	69.3000	68.6500	68.9000	+4.315%	22	185	-24.891%
2026-03-25	65.4500	66.0500	65.4500	66.0500	+9.264%	2	179	-21.650%
2026-03-16	60.4500	60.4500	60.4500	60.4500	-2.184%	1	180	-14.392%
2026-03-11	61.8000	61.8000	61.8000	61.8000	+6.920%	1	181	-16.262%
2026-03-04	58.7000	58.7000	57.6000	57.8000	-11.621%	92	180	-10.467%
2026-02-25	65.4000	65.4000	65.4000	65.4000	-11.020%	1	108	-20.872%
2026-02-13	80.0500	80.4500	73.1000	73.5000	-6.405%	5	108	-29.592%
2026-02-12	78.5300	78.5300	78.5300	78.5300	+8.243%	1	108	-34.102%
2026-02-06	72.4000	72.7500	72.4000	72.5500	+4.735%	45	107	-28.670%
2026-02-04	69.2700	69.2700	69.2700	69.2700	+10.162%	1	62	-25.292%
2026-02-03	62.8800	62.8800	62.8800	62.8800	+7.304%	1	62	-17.700%
2026-01-30	57.9200	58.6000	57.8600	58.6000	+11.555%	5	61	-11.689%
2026-01-28	52.5300	52.5300	52.5300	52.5300	+2.398%	1	63	-1.485%
2026-01-26	51.3000	51.3000	51.3000	51.3000	+5.317%	2	62	+0.877%
2026-01-20	48.7100	48.7100	48.7100	48.7100	+7.742%	1	60	+6.241%
2026-01-16	46.2000	46.2000	45.2100	45.2100	-0.199%	4	61	+14.466%
2025-12-22	45.3000	45.3000	45.3000	45.3000	+0.756%	2	61	+14.238%
2025-12-02	44.8300	44.9600	44.8300	44.9600	-4.239%	2	61	+15.102%
2025-11-24	46.9500	46.9500	46.9500	46.9500	-6.213%	5	61	+10.224%
2025-11-19	50.0600	50.0600	50.0600	50.0600	+4.948%	2	66	+3.376%
2025-11-17	47.7800	47.7800	47.7000	47.7000	+19.369%	4	64	+8.491%
2025-11-06	39.9600	39.9600	39.9600	39.9600	+25.858%	1	62	+29.505%
2025-10-14	31.7500	31.9500	31.7500	31.7500	+21.183%	6	63	+62.992%
2025-10-09	26.9500	26.9500	26.2000	26.2000	-2.602%	2	58	+97.519%
2025-10-07	27.4500	27.4500	26.8500	26.9000	-2.182%	3	57	+92.379%
2025-10-03	27.5000	27.5000	27.5000	27.5000	-14.729%	1	57	+88.182%
2025-09-25	32.3000	32.3000	32.2500	32.2500	+6.436%	2	58	+60.465%
2025-09-23	30.3000	30.3000	30.3000	30.3000	+4.881%	1	58	+70.792%
2025-09-18	30.0000	30.0000	28.8900	28.8900	-5.588%	18	59	+79.128%
2025-09-15	30.6000	30.6000	30.6000	30.6000	-1.386%	3	69	+69.118%
2025-09-11	31.0300	31.0300	31.0300	31.0300	-8.059%	3	72	+66.774%
2025-09-08	33.7500	33.7500	33.7500	33.7500	+1.199%	2	69	+53.333%
2025-09-02	33.3500	33.3500	33.3500	33.3500	-0.892%	2	71	+55.172%
2025-08-25	33.6500	33.6500	33.6500	33.6500	-12.370%	1	69	+53.789%
2025-08-06	38.4000	38.4000	38.4000	38.4000	+1.641%	1	70	+34.766%
2025-08-05	37.5000	37.7800	37.5000	37.7800	+26.779%	3	70	+36.977%
2025-07-21	29.8000	29.8000	29.8000	29.8000	+4.930%	10	70	+73.658%
2025-07-18	27.8600	28.4000	27.8600	28.4000	-2.069%	2	60	+82.218%
2025-07-17	29.0000	29.0000	29.0000	29.0000	-3.333%	10	59	+78.448%
2025-07-16	30.0000	30.0000	30.0000	30.0000	-1.800%	1	49	+72.500%
2025-07-14	30.5800	30.6000	30.4000	30.5500	-3.262%	13	49	+69.394%
2025-07-11	31.5800	31.5800	31.5800	31.5800	-0.535%	10	50	+63.870%
2025-07-09	31.7500	31.7500	31.7500	31.7500	-7.245%	2	41	+62.992%
2025-06-25	34.2300	34.2300	34.2300	34.2300	-8.353%	1	41	+51.183%
2025-06-24	37.7500	37.9800	37.2500	37.3500	-7.982%	16	40	+38.554%
2025-06-23	41.5000	41.5000	40.5900	40.5900	+2.630%	11	46	+27.494%
2025-06-20	42.3500	42.3500	39.5500	39.5500	-9.434%	8	35	+30.847%
2025-06-18	48.0000	48.0000	43.6700	43.6700	-11.778%	2	36	+18.502%
2025-06-17	48.0500	49.6500	48.0500	49.5000	-2.922%	17	36	+4.545%
2025-06-13	51.1000	51.6000	50.8500	50.9900	-3.263%	44	19	+1.490%
2025-05-29	52.7100	52.7100	52.7100	52.7100	+2.989%	1	13	-1.821%
2025-05-28	51.3000	51.3000	51.1800	51.1800	+0.059%	2	14	+1.114%
2025-05-19	51.1500	51.1500	51.1500	51.1500	+0.768%	10	12	+1.173%
2025-05-16	50.7600	50.7600	50.7600	50.7600	-5.861%	2	18	+1.950%
2025-05-15	53.9200	53.9200	53.9200	53.9200	+7.154%	1	18	-4.024%
2025-05-14	50.3200	50.3200	50.3200	50.3200	-3.398%	1	18	+2.842%
2025-05-13	51.8000	52.6100	51.8000	52.0900	-20.582%	20	17	-0.653%
2025-05-09	65.6000	65.9500	65.5900	65.5900	+1.848%	20	10	-21.101%
2025-05-08	64.4000	64.4000	64.4000	64.4000	0.000%	1	1	-19.643%