Dark

COIN20271217P200
COIN Dec 17 2027 200.00 Put (COIN271217P00200000)
option OPRA

EOD

Jul 31, 2026

80.62+10.651%(+7.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	80.0000	80.6200	80.0000	80.6200	+10.651%	2	557	0.000%
2026-07-29	72.8600	72.8600	72.8600	72.8600	-2.853%	1	556	+10.651%
2026-07-23	75.0000	75.0000	75.0000	75.0000	+8.147%	1	555	+7.493%
2026-07-21	70.0000	70.0000	69.3500	69.3500	-11.791%	4	554	+16.251%
2026-07-17	78.6200	78.6200	78.6200	78.6200	+1.119%	1	555	+2.544%
2026-07-16	77.7500	77.7500	77.7500	77.7500	+3.598%	1	556	+3.691%
2026-07-15	75.0000	75.1000	75.0000	75.0500	-4.638%	3	556	+7.422%
2026-07-13	78.4000	78.7000	78.4000	78.7000	+6.351%	2	556	+2.440%
2026-07-02	74.0000	74.0000	74.0000	74.0000	-6.329%	1	557	+8.946%
2026-07-01	79.0000	79.0500	79.0000	79.0000	-3.600%	16	557	+2.051%
2026-06-29	82.6800	82.6800	81.9500	81.9500	-2.440%	30	558	-1.623%
2026-06-26	84.5000	84.5000	84.0000	84.0000	-2.326%	2	550	-4.024%
2026-06-25	82.3000	86.0000	82.3000	86.0000	+10.256%	17	548	-6.256%
2026-06-23	78.0000	78.0000	78.0000	78.0000	+6.849%	1	533	+3.359%
2026-06-22	73.0000	73.0000	73.0000	73.0000	-3.757%	5	532	+10.438%
2026-06-16	76.0000	76.0000	75.8500	75.8500	-0.197%	2	533	+6.289%
2026-06-15	76.0000	76.0000	76.0000	76.0000	-6.680%	1	534	+6.079%
2026-06-11	81.4400	81.4400	81.4400	81.4400	+3.089%	1	535	-1.007%
2026-06-08	79.0000	79.0000	79.0000	79.0000	-2.204%	1	536	+2.051%
2026-06-05	80.7800	80.7800	80.7800	80.7800	+5.182%	5	536	-0.198%
2026-06-03	76.7000	76.8000	76.7000	76.8000	+3.784%	2	541	+4.974%
2026-06-02	72.3800	74.0000	72.3800	74.0000	+5.263%	2	541	+8.946%
2026-06-01	70.3500	70.3500	70.3000	70.3000	+0.357%	2	541	+14.680%
2026-05-28	71.7000	71.7000	70.0500	70.0500	+1.522%	6	542	+15.089%
2026-05-26	67.0000	69.0000	67.0000	69.0000	+3.371%	6	542	+16.841%
2026-05-22	66.7500	66.7500	66.7500	66.7500	+0.331%	1	542	+20.779%
2026-05-21	66.5300	66.5300	66.5300	66.5300	+3.227%	1	543	+21.178%
2026-05-20	64.4500	64.4500	64.4500	64.4500	-3.806%	1	543	+25.089%
2026-05-18	63.5800	68.4000	63.5800	67.0000	+4.688%	7	538	+20.328%
2026-05-15	64.0000	64.0000	64.0000	64.0000	+5.159%	1	538	+25.969%
2026-05-14	63.3500	63.3500	58.5000	60.8600	-2.702%	14	537	+32.468%
2026-05-13	63.0000	63.0000	62.5500	62.5500	+4.809%	6	534	+28.889%
2026-05-12	59.6800	59.6800	59.6800	59.6800	+1.170%	1	534	+35.087%
2026-05-11	61.1900	61.1900	58.9900	58.9900	-9.580%	5	534	+36.667%
2026-05-07	65.4300	65.5000	64.9200	65.2400	+3.556%	20	536	+23.574%
2026-05-04	63.0000	63.0000	63.0000	63.0000	-3.196%	1	519	+27.968%
2026-05-01	66.7500	66.7500	65.0800	65.0800	-3.039%	4	521	+23.878%
2026-04-30	67.1200	67.1200	67.1200	67.1200	-5.131%	1	521	+20.113%
2026-04-29	69.0000	70.7500	69.0000	70.7500	+9.266%	6	520	+13.951%
2026-04-27	63.8000	64.8200	63.7000	64.7500	+1.378%	5	514	+24.510%
2026-04-24	63.6700	64.8000	63.6700	63.8700	-1.161%	4	511	+26.225%
2026-04-23	63.1300	64.9400	63.1300	64.6200	+3.128%	29	509	+24.760%
2026-04-22	62.7500	62.7500	62.4500	62.6600	-3.600%	3	481	+28.663%
2026-04-21	65.0000	65.0000	65.0000	65.0000	+4.552%	1	479	+24.031%
2026-04-20	62.1700	62.1700	62.1700	62.1700	+1.918%	1	479	+29.677%
2026-04-17	61.0000	61.0000	61.0000	61.0000	-9.294%	1	479	+32.164%
2026-04-14	67.0000	67.2500	67.0000	67.2500	-6.985%	2	480	+19.881%
2026-04-13	72.6000	72.6000	72.3000	72.3000	-3.083%	2	480	+11.508%
2026-04-10	74.4500	74.6000	74.4500	74.6000	+2.543%	2	480	+8.070%
2026-04-09	73.5800	73.5800	71.8200	72.7500	+5.435%	67	480	+10.818%
2026-04-08	69.0000	69.0000	69.0000	69.0000	-7.258%	1	416	+16.841%
2026-03-31	74.4000	74.4000	74.4000	74.4000	-5.223%	1	415	+8.360%
2026-03-27	78.4000	78.5000	78.4000	78.5000	+7.167%	2	415	+2.701%
2026-03-26	73.3500	73.6500	73.2500	73.2500	+10.985%	22	415	+10.061%
2026-03-19	66.0000	66.0000	66.0000	66.0000	+5.347%	1	395	+22.152%
2026-03-18	62.6500	62.6500	62.6500	62.6500	+4.156%	1	394	+28.683%
2026-03-17	62.9600	62.9600	60.1500	60.1500	-5.573%	10	394	+34.032%
2026-03-16	63.3500	63.7000	63.3500	63.7000	-3.587%	13	393	+26.562%
2026-03-13	66.0700	66.0700	66.0700	66.0700	+1.646%	2	392	+22.022%
2026-03-11	65.0000	65.0000	65.0000	65.0000	-1.141%	1	393	+24.031%
2026-03-10	65.7500	65.7500	65.7500	65.7500	+1.076%	2	392	+22.616%
2026-03-09	63.7000	65.3900	63.7000	65.0500	+6.117%	23	392	+23.935%
2026-03-04	64.0000	64.0000	61.2500	61.3000	-11.159%	3	384	+31.517%
2026-02-25	70.5300	70.5300	69.0000	69.0000	-6.757%	3	387	+16.841%
2026-02-18	73.0000	74.0000	73.0000	74.0000	+0.817%	2	387	+8.946%
2026-02-17	73.9500	73.9500	73.4000	73.4000	-1.477%	2	387	+9.837%
2026-02-13	78.0000	78.0000	74.5000	74.5000	-14.808%	5	386	+8.215%
2026-02-12	79.5400	87.4500	79.5400	87.4500	+15.066%	61	386	-7.810%
2026-02-06	81.1800	81.1800	76.0000	76.0000	-8.024%	3	338	+6.079%
2026-02-05	76.3000	82.6300	76.3000	82.6300	+11.617%	15	335	-2.433%
2026-02-04	71.8600	74.4800	71.8600	74.0300	+5.757%	13	343	+8.902%
2026-02-03	66.0000	70.0000	66.0000	70.0000	+10.306%	6	351	+15.171%
2026-02-02	64.0000	64.0000	63.4600	63.4600	+6.673%	2	345	+27.041%
2026-01-30	59.4900	59.4900	59.4900	59.4900	-1.669%	3	343	+35.519%
2026-01-29	60.8500	60.8500	60.4000	60.5000	+8.911%	104	340	+33.256%
2026-01-28	55.5500	55.5500	55.5500	55.5500	+2.947%	1	239	+45.131%
2026-01-23	53.9600	53.9600	53.9600	53.9600	+5.804%	1	240	+49.407%
2026-01-22	51.3700	51.3700	51.0000	51.0000	-2.857%	2	240	+58.078%
2026-01-21	52.5000	52.5000	52.5000	52.5000	+2.941%	1	240	+53.562%
2026-01-20	50.7500	51.0000	50.3000	51.0000	+13.839%	6	241	+58.078%
2026-01-13	44.8000	44.8000	44.8000	44.8000	-4.903%	1	245	+79.955%
2026-01-12	48.1000	48.1000	47.1100	47.1100	+2.191%	103	246	+71.131%
2026-01-06	46.1000	46.1000	46.1000	46.1000	+0.217%	1	149	+74.881%
2026-01-05	46.0000	46.0000	46.0000	46.0000	-7.482%	1	149	+75.261%
2026-01-02	49.7200	49.7200	49.7200	49.7200	-4.385%	1	149	+62.148%
2025-12-31	51.1100	52.0000	50.9600	52.0000	+4.000%	5	145	+55.038%
2025-12-26	51.0300	51.0300	50.0000	50.0000	+0.949%	2	145	+61.240%
2025-12-23	49.5300	49.5300	49.5300	49.5300	+3.858%	1	145	+62.770%
2025-12-22	47.5700	47.6900	47.5700	47.6900	-3.734%	3	144	+69.050%
2025-12-19	49.5400	49.5400	49.5400	49.5400	+1.412%	1	141	+62.737%
2025-12-18	48.8500	48.8500	48.8500	48.8500	+1.517%	1	140	+65.036%
2025-12-17	48.1200	48.1200	48.1200	48.1200	+1.583%	1	139	+67.539%
2025-12-02	47.1100	47.3700	47.1100	47.3700	-3.523%	2	140	+70.192%
2025-12-01	49.1900	49.2000	49.1000	49.1000	-3.384%	3	138	+64.196%
2025-11-25	51.9500	51.9500	50.8200	50.8200	-4.956%	5	139	+58.638%
2025-11-21	53.7500	53.7500	53.4700	53.4700	+2.827%	8	142	+50.776%
2025-11-19	52.7000	52.7000	52.0000	52.0000	+4.000%	2	138	+55.038%
2025-11-17	50.2400	50.2400	50.0000	50.0000	+15.393%	2	140	+61.240%
2025-11-14	43.3300	43.3300	43.3300	43.3300	+7.332%	1	138	+86.060%
2025-11-12	39.4400	40.3700	39.4400	40.3700	+4.315%	15	139	+99.703%
2025-11-11	38.7000	38.7000	38.7000	38.7000	-6.091%	1	154	+108.320%
2025-11-07	41.2100	41.2100	41.2100	41.2100	+5.938%	1	153	+95.632%
2025-11-05	38.9000	38.9000	38.9000	38.9000	-2.580%	2	154	+107.249%
2025-11-04	39.9300	39.9300	39.9300	39.9300	+16.754%	5	153	+101.903%
2025-10-31	33.5200	34.2000	33.1000	34.2000	-2.481%	22	153	+135.731%
2025-10-30	35.0700	35.0700	35.0700	35.0700	+7.941%	1	142	+129.883%
2025-10-28	32.0500	32.4900	32.0500	32.4900	+0.807%	2	142	+148.138%
2025-10-27	31.7000	32.2300	31.7000	32.2300	-15.407%	4	141	+150.140%
2025-10-22	37.5200	38.1000	37.5200	38.1000	+13.562%	3	141	+111.601%
2025-10-21	33.5500	33.5500	33.5500	33.5500	+5.836%	1	139	+140.298%
2025-10-10	28.8500	31.7000	28.8500	31.7000	+19.623%	2	138	+154.322%
2025-10-09	28.3500	28.3500	26.5000	26.5000	-6.028%	17	139	+204.226%
2025-10-07	28.2000	28.2000	28.2000	28.2000	+4.444%	2	142	+185.887%
2025-10-06	26.9500	27.7000	26.9500	27.0000	-4.594%	3	142	+198.593%
2025-10-03	27.7500	28.3000	27.7500	28.3000	+0.891%	3	143	+184.876%
2025-10-02	29.2200	29.7500	28.0500	28.0500	-9.223%	42	146	+187.415%
2025-10-01	30.9000	30.9000	30.9000	30.9000	-3.013%	8	176	+160.906%
2025-09-29	31.8500	31.8600	31.8500	31.8600	-6.569%	2	184	+153.045%
2025-09-26	34.1000	34.1000	34.1000	34.1000	-0.146%	1	184	+136.422%
2025-09-25	34.2500	34.2500	34.0500	34.1500	+2.861%	12	185	+136.076%
2025-09-24	33.2000	33.2000	33.2000	33.2000	+1.809%	1	185	+142.831%
2025-09-23	32.6100	32.6100	32.6100	32.6100	+0.991%	4	184	+147.225%
2025-09-22	31.7000	32.2900	31.7000	32.2900	+7.633%	4	184	+149.675%
2025-09-19	30.6500	30.6500	30.0000	30.0000	-1.316%	39	180	+168.733%
2025-09-18	31.6000	31.6000	30.1200	30.4000	-7.879%	26	156	+165.197%
2025-09-17	33.0000	33.0000	33.0000	33.0000	+2.453%	1	161	+144.303%
2025-09-16	32.2100	32.2100	32.2100	32.2100	-1.498%	1	161	+150.295%
2025-09-15	32.7000	32.7000	32.7000	32.7000	-1.208%	1	161	+146.544%
2025-09-10	32.0000	33.1000	32.0000	33.1000	-6.761%	24	162	+143.565%
2025-09-08	35.5000	35.5000	35.5000	35.5000	-3.005%	4	147	+127.099%
2025-09-05	37.0000	37.0000	36.6000	36.6000	+4.274%	4	148	+120.273%
2025-09-02	35.1000	35.1000	35.1000	35.1000	-0.538%	5	148	+129.687%
2025-08-27	35.4000	35.4000	35.2900	35.2900	-2.996%	4	148	+128.450%
2025-08-26	35.5000	36.3800	35.5000	36.3800	-0.872%	4	147	+121.605%
2025-08-20	36.7000	36.7000	36.7000	36.7000	+4.410%	1	147	+119.673%
2025-08-18	35.4100	35.4100	35.1500	35.1500	+0.142%	2	147	+129.360%
2025-08-15	35.2000	35.2000	35.1000	35.1000	+2.632%	6	146	+129.687%
2025-08-12	34.3900	34.3900	34.2000	34.2000	-1.724%	4	146	+135.731%
2025-08-11	34.8000	34.8000	34.8000	34.8000	-7.200%	3	145	+131.667%
2025-08-08	36.9200	37.5000	36.9200	37.5000	-3.846%	2	143	+114.987%
2025-08-06	39.0000	39.0000	39.0000	39.0000	-2.084%	2	144	+106.718%
2025-08-05	39.3000	39.8300	39.3000	39.8300	+7.214%	2	142	+102.410%
2025-08-04	37.7000	37.7000	36.9500	37.1500	-4.080%	3	142	+117.012%
2025-08-01	36.9000	38.8900	36.9000	38.7300	+23.148%	24	143	+108.159%
2025-07-31	31.5000	31.5000	31.4500	31.4500	-4.812%	6	135	+156.343%
2025-07-30	33.0400	33.0400	33.0400	33.0400	-0.030%	3	135	+144.007%
2025-07-29	32.0000	33.0500	32.0000	33.0500	+6.270%	6	138	+143.933%
2025-07-25	32.4900	32.4900	31.1000	31.1000	+3.667%	11	139	+159.228%
2025-07-23	31.5000	31.5000	30.0000	30.0000	-9.393%	11	128	+168.733%
2025-07-22	32.0000	33.1100	31.1200	33.1100	+10.921%	24	118	+143.491%
2025-07-21	29.2500	29.8500	29.2500	29.8500	-3.241%	3	104	+170.084%
2025-07-18	30.3000	30.8500	30.3000	30.8500	-0.484%	3	105	+161.329%
2025-07-16	31.0000	31.0000	31.0000	31.0000	-9.805%	1	104	+160.065%
2025-07-14	31.7500	34.3700	31.3500	34.3700	+1.088%	13	103	+134.565%
2025-07-11	34.3500	34.3500	34.0000	34.0000	+2.874%	6	104	+137.118%
2025-07-10	33.0500	33.0500	33.0500	33.0500	-3.644%	10	101	+143.933%
2025-07-09	34.3000	34.3000	34.3000	34.3000	-4.722%	1	101	+135.044%
2025-07-07	36.0000	36.0000	36.0000	36.0000	-6.250%	1	100	+123.944%
2025-07-01	39.0000	39.0000	38.4000	38.4000	+4.832%	3	99	+109.948%
2025-06-30	36.6300	36.6300	36.6300	36.6300	+4.151%	1	97	+120.093%
2025-06-27	35.0000	38.0000	35.0000	35.1700	+1.942%	17	97	+129.229%
2025-06-26	36.7500	36.7500	34.0000	34.5000	-9.567%	19	90	+133.681%
2025-06-25	38.0000	38.1500	37.9500	38.1500	+1.815%	14	100	+111.324%
2025-06-24	40.6000	40.6000	37.4600	37.4700	-3.178%	32	90	+115.159%
2025-06-23	38.7000	38.7000	38.7000	38.7000	-11.925%	3	71	+108.320%
2025-06-20	43.9400	43.9400	43.9400	43.9400	-2.029%	20	68	+83.477%
2025-06-18	46.0000	46.6000	44.8500	44.8500	-13.333%	5	60	+79.755%
2025-06-17	51.0000	51.7500	51.0000	51.7500	+4.715%	21	60	+55.787%
2025-06-16	51.2800	51.2800	49.4200	49.4200	-8.481%	30	48	+63.132%
2025-06-13	53.9000	54.3200	53.6500	54.0000	-1.280%	46	56	+49.296%
2025-06-12	53.3700	54.8500	53.3700	54.7000	+6.628%	22	48	+47.386%
2025-06-05	51.3000	51.3000	51.3000	51.3000	-3.716%	5	31	+57.154%
2025-06-04	53.2800	53.2800	53.2800	53.2800	-4.448%	1	31	+51.314%
2025-06-02	55.7600	55.7600	55.7600	55.7600	+0.795%	1	31	+44.584%
2025-05-29	55.3200	55.3200	55.3200	55.3200	+4.063%	1	31	+45.734%
2025-05-27	53.1600	53.1600	53.1600	53.1600	+1.257%	1	32	+51.655%
2025-05-22	52.6000	52.6000	52.5000	52.5000	-4.110%	2	32	+53.562%
2025-05-21	53.8700	54.7500	52.6000	54.7500	+2.260%	15	33	+47.251%
2025-05-20	53.6400	53.6400	53.5400	53.5400	-4.495%	2	36	+50.579%
2025-05-15	55.8900	57.0000	55.0100	56.0600	+1.927%	4	35	+43.810%
2025-05-13	59.9000	59.9000	54.4500	55.0000	-16.286%	18	32	+46.582%
2025-05-12	65.9300	65.9300	65.7000	65.7000	-4.213%	2	35	+22.709%
2025-05-09	69.7000	69.7000	68.4000	68.5900	+3.924%	48	37	+17.539%
2025-05-08	68.3500	68.3500	66.0000	66.0000	-7.029%	5	22	+22.152%
2025-05-06	70.9900	70.9900	70.9900	70.9900	+1.414%	1	19	+13.565%
2025-05-02	70.0000	70.0000	70.0000	70.0000	-3.047%	2	19	+15.171%
2025-04-30	72.2000	72.2000	72.2000	72.2000	+2.776%	5	19	+11.662%
2025-04-29	70.2500	70.2500	70.2500	70.2500	+0.085%	1	14	+14.762%
2025-04-28	70.5000	70.5000	70.1900	70.1900	+0.458%	12	14	+14.860%
2025-04-25	70.0700	70.0700	68.6000	69.8700	-2.019%	12	13	+15.386%
2025-04-24	72.0000	72.0000	71.3100	71.3100	-4.282%	2	13	+13.056%
2025-04-22	77.0000	77.0000	73.5000	74.5000	-8.025%	15	11	+8.215%
2025-04-14	81.0000	81.0000	81.0000	81.0000	0.000%	10	10	-0.469%