Dark

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

EOD

Sep 23, 2026

54.50-1.357%(-0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	54.5000	54.5000	54.5000	54.5000	-1.357%	3	577	0.000%
2026-09-22	56.0000	56.0000	55.0000	55.2500	-3.846%	4	575	-1.357%
2026-09-18	58.0000	58.0000	56.9500	57.4600	-12.939%	15	572	-5.151%
2026-09-15	66.0000	66.0000	66.0000	66.0000	+6.161%	1	565	-17.424%
2026-09-14	62.1700	62.1700	62.1700	62.1700	-1.129%	1	564	-12.337%
2026-09-11	62.8800	62.8800	62.8800	62.8800	-6.149%	80	565	-13.327%
2026-09-10	67.0000	67.0000	67.0000	67.0000	+5.512%	1	565	-18.657%
2026-09-08	63.5000	63.5000	63.5000	63.5000	+7.627%	1	564	-14.173%
2026-09-03	62.0000	62.0000	59.0000	59.0000	-4.839%	4	563	-7.627%
2026-08-31	64.7200	64.7200	62.0000	62.0000	+1.059%	9	565	-12.097%
2026-08-27	62.5000	62.5000	61.3500	61.3500	-5.397%	3	573	-11.165%
2026-08-26	65.1500	65.1500	64.8500	64.8500	+2.611%	13	572	-15.960%
2026-08-25	64.2500	64.2500	63.2000	63.2000	-3.951%	14	572	-13.766%
2026-08-24	64.0000	65.8000	64.0000	65.8000	+1.075%	31	560	-17.173%
2026-08-21	65.0000	65.1000	65.0000	65.1000	-7.000%	5	540	-16.283%
2026-08-20	70.0000	70.0000	70.0000	70.0000	-6.741%	1	535	-22.143%
2026-08-19	77.3000	77.3000	75.0600	75.0600	-4.015%	11	536	-27.391%
2026-08-12	78.2000	78.2000	78.2000	78.2000	-0.950%	3	547	-30.307%
2026-08-11	78.9500	78.9500	78.9500	78.9500	+0.509%	1	544	-30.969%
2026-08-10	78.6800	78.6800	78.5500	78.5500	+1.159%	46	543	-30.617%
2026-08-07	77.6500	77.6500	77.6500	77.6500	-3.684%	1	557	-29.813%
2026-07-31	80.0000	80.6200	80.0000	80.6200	+10.651%	2	557	-32.399%
2026-07-29	72.8600	72.8600	72.8600	72.8600	-2.853%	1	556	-25.199%
2026-07-23	75.0000	75.0000	75.0000	75.0000	+8.147%	1	555	-27.333%
2026-07-21	70.0000	70.0000	69.3500	69.3500	-11.791%	4	554	-21.413%
2026-07-17	78.6200	78.6200	78.6200	78.6200	+1.119%	1	555	-30.679%
2026-07-16	77.7500	77.7500	77.7500	77.7500	+3.598%	1	556	-29.904%
2026-07-15	75.0000	75.1000	75.0000	75.0500	-4.638%	3	556	-27.382%
2026-07-13	78.4000	78.7000	78.4000	78.7000	+6.351%	2	556	-30.750%
2026-07-02	74.0000	74.0000	74.0000	74.0000	-6.329%	1	557	-26.351%
2026-07-01	79.0000	79.0500	79.0000	79.0000	-3.600%	16	557	-31.013%
2026-06-29	82.6800	82.6800	81.9500	81.9500	-2.440%	30	558	-33.496%
2026-06-26	84.5000	84.5000	84.0000	84.0000	-2.326%	2	550	-35.119%
2026-06-25	82.3000	86.0000	82.3000	86.0000	+10.256%	17	548	-36.628%
2026-06-23	78.0000	78.0000	78.0000	78.0000	+6.849%	1	533	-30.128%
2026-06-22	73.0000	73.0000	73.0000	73.0000	-3.757%	5	532	-25.342%
2026-06-16	76.0000	76.0000	75.8500	75.8500	-0.197%	2	533	-28.148%
2026-06-15	76.0000	76.0000	76.0000	76.0000	-6.680%	1	534	-28.289%
2026-06-11	81.4400	81.4400	81.4400	81.4400	+3.089%	1	535	-33.080%
2026-06-08	79.0000	79.0000	79.0000	79.0000	-2.204%	1	536	-31.013%
2026-06-05	80.7800	80.7800	80.7800	80.7800	+5.182%	5	536	-32.533%
2026-06-03	76.7000	76.8000	76.7000	76.8000	+3.784%	2	541	-29.036%
2026-06-02	72.3800	74.0000	72.3800	74.0000	+5.263%	2	541	-26.351%
2026-06-01	70.3500	70.3500	70.3000	70.3000	+0.357%	2	541	-22.475%
2026-05-28	71.7000	71.7000	70.0500	70.0500	+1.522%	6	542	-22.198%
2026-05-26	67.0000	69.0000	67.0000	69.0000	+3.371%	6	542	-21.014%
2026-05-22	66.7500	66.7500	66.7500	66.7500	+0.331%	1	542	-18.352%
2026-05-21	66.5300	66.5300	66.5300	66.5300	+3.227%	1	543	-18.082%
2026-05-20	64.4500	64.4500	64.4500	64.4500	-3.806%	1	543	-15.438%
2026-05-18	63.5800	68.4000	63.5800	67.0000	+4.688%	7	538	-18.657%
2026-05-15	64.0000	64.0000	64.0000	64.0000	+5.159%	1	538	-14.844%
2026-05-14	63.3500	63.3500	58.5000	60.8600	-2.702%	14	537	-10.450%
2026-05-13	63.0000	63.0000	62.5500	62.5500	+4.809%	6	534	-12.870%
2026-05-12	59.6800	59.6800	59.6800	59.6800	+1.170%	1	534	-8.680%
2026-05-11	61.1900	61.1900	58.9900	58.9900	-9.580%	5	534	-7.611%
2026-05-07	65.4300	65.5000	64.9200	65.2400	+3.556%	20	536	-16.462%
2026-05-04	63.0000	63.0000	63.0000	63.0000	-3.196%	1	519	-13.492%
2026-05-01	66.7500	66.7500	65.0800	65.0800	-3.039%	4	521	-16.257%
2026-04-30	67.1200	67.1200	67.1200	67.1200	-5.131%	1	521	-18.802%
2026-04-29	69.0000	70.7500	69.0000	70.7500	+9.266%	6	520	-22.968%
2026-04-27	63.8000	64.8200	63.7000	64.7500	+1.378%	5	514	-15.830%
2026-04-24	63.6700	64.8000	63.6700	63.8700	-1.161%	4	511	-14.670%
2026-04-23	63.1300	64.9400	63.1300	64.6200	+3.128%	29	509	-15.661%
2026-04-22	62.7500	62.7500	62.4500	62.6600	-3.600%	3	481	-13.023%
2026-04-21	65.0000	65.0000	65.0000	65.0000	+4.552%	1	479	-16.154%
2026-04-20	62.1700	62.1700	62.1700	62.1700	+1.918%	1	479	-12.337%
2026-04-17	61.0000	61.0000	61.0000	61.0000	-9.294%	1	479	-10.656%
2026-04-14	67.0000	67.2500	67.0000	67.2500	-6.985%	2	480	-18.959%
2026-04-13	72.6000	72.6000	72.3000	72.3000	-3.083%	2	480	-24.620%
2026-04-10	74.4500	74.6000	74.4500	74.6000	+2.543%	2	480	-26.944%
2026-04-09	73.5800	73.5800	71.8200	72.7500	+5.435%	67	480	-25.086%
2026-04-08	69.0000	69.0000	69.0000	69.0000	-7.258%	1	416	-21.014%
2026-03-31	74.4000	74.4000	74.4000	74.4000	-5.223%	1	415	-26.747%
2026-03-27	78.4000	78.5000	78.4000	78.5000	+7.167%	2	415	-30.573%
2026-03-26	73.3500	73.6500	73.2500	73.2500	+10.985%	22	415	-25.597%
2026-03-19	66.0000	66.0000	66.0000	66.0000	+5.347%	1	395	-17.424%
2026-03-18	62.6500	62.6500	62.6500	62.6500	+4.156%	1	394	-13.009%
2026-03-17	62.9600	62.9600	60.1500	60.1500	-5.573%	10	394	-9.393%
2026-03-16	63.3500	63.7000	63.3500	63.7000	-3.587%	13	393	-14.443%
2026-03-13	66.0700	66.0700	66.0700	66.0700	+1.646%	2	392	-17.512%
2026-03-11	65.0000	65.0000	65.0000	65.0000	-1.141%	1	393	-16.154%
2026-03-10	65.7500	65.7500	65.7500	65.7500	+1.076%	2	392	-17.110%
2026-03-09	63.7000	65.3900	63.7000	65.0500	+6.117%	23	392	-16.218%
2026-03-04	64.0000	64.0000	61.2500	61.3000	-11.159%	3	384	-11.093%
2026-02-25	70.5300	70.5300	69.0000	69.0000	-6.757%	3	387	-21.014%
2026-02-18	73.0000	74.0000	73.0000	74.0000	+0.817%	2	387	-26.351%
2026-02-17	73.9500	73.9500	73.4000	73.4000	-1.477%	2	387	-25.749%
2026-02-13	78.0000	78.0000	74.5000	74.5000	-14.808%	5	386	-26.846%
2026-02-12	79.5400	87.4500	79.5400	87.4500	+15.066%	61	386	-37.679%
2026-02-06	81.1800	81.1800	76.0000	76.0000	-8.024%	3	338	-28.289%
2026-02-05	76.3000	82.6300	76.3000	82.6300	+11.617%	15	335	-34.043%
2026-02-04	71.8600	74.4800	71.8600	74.0300	+5.757%	13	343	-26.381%
2026-02-03	66.0000	70.0000	66.0000	70.0000	+10.306%	6	351	-22.143%
2026-02-02	64.0000	64.0000	63.4600	63.4600	+6.673%	2	345	-14.119%
2026-01-30	59.4900	59.4900	59.4900	59.4900	-1.669%	3	343	-8.388%
2026-01-29	60.8500	60.8500	60.4000	60.5000	+8.911%	104	340	-9.917%
2026-01-28	55.5500	55.5500	55.5500	55.5500	+2.947%	1	239	-1.890%
2026-01-23	53.9600	53.9600	53.9600	53.9600	+5.804%	1	240	+1.001%
2026-01-22	51.3700	51.3700	51.0000	51.0000	-2.857%	2	240	+6.863%
2026-01-21	52.5000	52.5000	52.5000	52.5000	+2.941%	1	240	+3.810%
2026-01-20	50.7500	51.0000	50.3000	51.0000	+13.839%	6	241	+6.863%
2026-01-13	44.8000	44.8000	44.8000	44.8000	-4.903%	1	245	+21.652%
2026-01-12	48.1000	48.1000	47.1100	47.1100	+2.191%	103	246	+15.687%
2026-01-06	46.1000	46.1000	46.1000	46.1000	+0.217%	1	149	+18.221%
2026-01-05	46.0000	46.0000	46.0000	46.0000	-7.482%	1	149	+18.478%
2026-01-02	49.7200	49.7200	49.7200	49.7200	-4.385%	1	149	+9.614%
2025-12-31	51.1100	52.0000	50.9600	52.0000	+4.000%	5	145	+4.808%
2025-12-26	51.0300	51.0300	50.0000	50.0000	+0.949%	2	145	+9.000%
2025-12-23	49.5300	49.5300	49.5300	49.5300	+3.858%	1	145	+10.034%
2025-12-22	47.5700	47.6900	47.5700	47.6900	-3.734%	3	144	+14.280%
2025-12-19	49.5400	49.5400	49.5400	49.5400	+1.412%	1	141	+10.012%
2025-12-18	48.8500	48.8500	48.8500	48.8500	+1.517%	1	140	+11.566%
2025-12-17	48.1200	48.1200	48.1200	48.1200	+1.583%	1	139	+13.259%
2025-12-02	47.1100	47.3700	47.1100	47.3700	-3.523%	2	140	+15.052%
2025-12-01	49.1900	49.2000	49.1000	49.1000	-3.384%	3	138	+10.998%
2025-11-25	51.9500	51.9500	50.8200	50.8200	-4.956%	5	139	+7.241%
2025-11-21	53.7500	53.7500	53.4700	53.4700	+2.827%	8	142	+1.926%
2025-11-19	52.7000	52.7000	52.0000	52.0000	+4.000%	2	138	+4.808%
2025-11-17	50.2400	50.2400	50.0000	50.0000	+15.393%	2	140	+9.000%
2025-11-14	43.3300	43.3300	43.3300	43.3300	+7.332%	1	138	+25.779%
2025-11-12	39.4400	40.3700	39.4400	40.3700	+4.315%	15	139	+35.001%
2025-11-11	38.7000	38.7000	38.7000	38.7000	-6.091%	1	154	+40.827%
2025-11-07	41.2100	41.2100	41.2100	41.2100	+5.938%	1	153	+32.249%
2025-11-05	38.9000	38.9000	38.9000	38.9000	-2.580%	2	154	+40.103%
2025-11-04	39.9300	39.9300	39.9300	39.9300	+16.754%	5	153	+36.489%
2025-10-31	33.5200	34.2000	33.1000	34.2000	-2.481%	22	153	+59.357%
2025-10-30	35.0700	35.0700	35.0700	35.0700	+7.941%	1	142	+55.403%
2025-10-28	32.0500	32.4900	32.0500	32.4900	+0.807%	2	142	+67.744%
2025-10-27	31.7000	32.2300	31.7000	32.2300	-15.407%	4	141	+69.097%
2025-10-22	37.5200	38.1000	37.5200	38.1000	+13.562%	3	141	+43.045%
2025-10-21	33.5500	33.5500	33.5500	33.5500	+5.836%	1	139	+62.444%
2025-10-10	28.8500	31.7000	28.8500	31.7000	+19.623%	2	138	+71.924%
2025-10-09	28.3500	28.3500	26.5000	26.5000	-6.028%	17	139	+105.660%
2025-10-07	28.2000	28.2000	28.2000	28.2000	+4.444%	2	142	+93.262%
2025-10-06	26.9500	27.7000	26.9500	27.0000	-4.594%	3	142	+101.852%
2025-10-03	27.7500	28.3000	27.7500	28.3000	+0.891%	3	143	+92.580%
2025-10-02	29.2200	29.7500	28.0500	28.0500	-9.223%	42	146	+94.296%
2025-10-01	30.9000	30.9000	30.9000	30.9000	-3.013%	8	176	+76.375%
2025-09-29	31.8500	31.8600	31.8500	31.8600	-6.569%	2	184	+71.061%
2025-09-26	34.1000	34.1000	34.1000	34.1000	-0.146%	1	184	+59.824%
2025-09-25	34.2500	34.2500	34.0500	34.1500	+2.861%	12	185	+59.590%
2025-09-24	33.2000	33.2000	33.2000	33.2000	+1.809%	1	185	+64.157%
2025-09-23	32.6100	32.6100	32.6100	32.6100	+0.991%	4	184	+67.127%
2025-09-22	31.7000	32.2900	31.7000	32.2900	+7.633%	4	184	+68.783%
2025-09-19	30.6500	30.6500	30.0000	30.0000	-1.316%	39	180	+81.667%
2025-09-18	31.6000	31.6000	30.1200	30.4000	-7.879%	26	156	+79.276%
2025-09-17	33.0000	33.0000	33.0000	33.0000	+2.453%	1	161	+65.152%
2025-09-16	32.2100	32.2100	32.2100	32.2100	-1.498%	1	161	+69.202%
2025-09-15	32.7000	32.7000	32.7000	32.7000	-1.208%	1	161	+66.667%
2025-09-10	32.0000	33.1000	32.0000	33.1000	-6.761%	24	162	+64.653%
2025-09-08	35.5000	35.5000	35.5000	35.5000	-3.005%	4	147	+53.521%
2025-09-05	37.0000	37.0000	36.6000	36.6000	+4.274%	4	148	+48.907%
2025-09-02	35.1000	35.1000	35.1000	35.1000	-0.538%	5	148	+55.271%
2025-08-27	35.4000	35.4000	35.2900	35.2900	-2.996%	4	148	+54.435%
2025-08-26	35.5000	36.3800	35.5000	36.3800	-0.872%	4	147	+49.808%
2025-08-20	36.7000	36.7000	36.7000	36.7000	+4.410%	1	147	+48.501%
2025-08-18	35.4100	35.4100	35.1500	35.1500	+0.142%	2	147	+55.050%
2025-08-15	35.2000	35.2000	35.1000	35.1000	+2.632%	6	146	+55.271%
2025-08-12	34.3900	34.3900	34.2000	34.2000	-1.724%	4	146	+59.357%
2025-08-11	34.8000	34.8000	34.8000	34.8000	-7.200%	3	145	+56.609%
2025-08-08	36.9200	37.5000	36.9200	37.5000	-3.846%	2	143	+45.333%
2025-08-06	39.0000	39.0000	39.0000	39.0000	-2.084%	2	144	+39.744%
2025-08-05	39.3000	39.8300	39.3000	39.8300	+7.214%	2	142	+36.832%
2025-08-04	37.7000	37.7000	36.9500	37.1500	-4.080%	3	142	+46.703%
2025-08-01	36.9000	38.8900	36.9000	38.7300	+23.148%	24	143	+40.718%
2025-07-31	31.5000	31.5000	31.4500	31.4500	-4.812%	6	135	+73.291%
2025-07-30	33.0400	33.0400	33.0400	33.0400	-0.030%	3	135	+64.952%
2025-07-29	32.0000	33.0500	32.0000	33.0500	+6.270%	6	138	+64.902%
2025-07-25	32.4900	32.4900	31.1000	31.1000	+3.667%	11	139	+75.241%
2025-07-23	31.5000	31.5000	30.0000	30.0000	-9.393%	11	128	+81.667%
2025-07-22	32.0000	33.1100	31.1200	33.1100	+10.921%	24	118	+64.603%
2025-07-21	29.2500	29.8500	29.2500	29.8500	-3.241%	3	104	+82.580%
2025-07-18	30.3000	30.8500	30.3000	30.8500	-0.484%	3	105	+76.661%
2025-07-16	31.0000	31.0000	31.0000	31.0000	-9.805%	1	104	+75.806%
2025-07-14	31.7500	34.3700	31.3500	34.3700	+1.088%	13	103	+58.569%
2025-07-11	34.3500	34.3500	34.0000	34.0000	+2.874%	6	104	+60.294%
2025-07-10	33.0500	33.0500	33.0500	33.0500	-3.644%	10	101	+64.902%
2025-07-09	34.3000	34.3000	34.3000	34.3000	-4.722%	1	101	+58.892%
2025-07-07	36.0000	36.0000	36.0000	36.0000	-6.250%	1	100	+51.389%
2025-07-01	39.0000	39.0000	38.4000	38.4000	+4.832%	3	99	+41.927%
2025-06-30	36.6300	36.6300	36.6300	36.6300	+4.151%	1	97	+48.785%
2025-06-27	35.0000	38.0000	35.0000	35.1700	+1.942%	17	97	+54.962%
2025-06-26	36.7500	36.7500	34.0000	34.5000	-9.567%	19	90	+57.971%
2025-06-25	38.0000	38.1500	37.9500	38.1500	+1.815%	14	100	+42.857%
2025-06-24	40.6000	40.6000	37.4600	37.4700	-3.178%	32	90	+45.450%
2025-06-23	38.7000	38.7000	38.7000	38.7000	-11.925%	3	71	+40.827%
2025-06-20	43.9400	43.9400	43.9400	43.9400	-2.029%	20	68	+24.033%
2025-06-18	46.0000	46.6000	44.8500	44.8500	-13.333%	5	60	+21.516%
2025-06-17	51.0000	51.7500	51.0000	51.7500	+4.715%	21	60	+5.314%
2025-06-16	51.2800	51.2800	49.4200	49.4200	-8.481%	30	48	+10.279%
2025-06-13	53.9000	54.3200	53.6500	54.0000	-1.280%	46	56	+0.926%
2025-06-12	53.3700	54.8500	53.3700	54.7000	+6.628%	22	48	-0.366%
2025-06-05	51.3000	51.3000	51.3000	51.3000	-3.716%	5	31	+6.238%
2025-06-04	53.2800	53.2800	53.2800	53.2800	-4.448%	1	31	+2.290%
2025-06-02	55.7600	55.7600	55.7600	55.7600	+0.795%	1	31	-2.260%
2025-05-29	55.3200	55.3200	55.3200	55.3200	+4.063%	1	31	-1.482%
2025-05-27	53.1600	53.1600	53.1600	53.1600	+1.257%	1	32	+2.521%
2025-05-22	52.6000	52.6000	52.5000	52.5000	-4.110%	2	32	+3.810%
2025-05-21	53.8700	54.7500	52.6000	54.7500	+2.260%	15	33	-0.457%
2025-05-20	53.6400	53.6400	53.5400	53.5400	-4.495%	2	36	+1.793%
2025-05-15	55.8900	57.0000	55.0100	56.0600	+1.927%	4	35	-2.783%
2025-05-13	59.9000	59.9000	54.4500	55.0000	-16.286%	18	32	-0.909%
2025-05-12	65.9300	65.9300	65.7000	65.7000	-4.213%	2	35	-17.047%
2025-05-09	69.7000	69.7000	68.4000	68.5900	+3.924%	48	37	-20.542%
2025-05-08	68.3500	68.3500	66.0000	66.0000	-7.029%	5	22	-17.424%
2025-05-06	70.9900	70.9900	70.9900	70.9900	+1.414%	1	19	-23.229%
2025-05-02	70.0000	70.0000	70.0000	70.0000	-3.047%	2	19	-22.143%
2025-04-30	72.2000	72.2000	72.2000	72.2000	+2.776%	5	19	-24.515%
2025-04-29	70.2500	70.2500	70.2500	70.2500	+0.085%	1	14	-22.420%
2025-04-28	70.5000	70.5000	70.1900	70.1900	+0.458%	12	14	-22.354%
2025-04-25	70.0700	70.0700	68.6000	69.8700	-2.019%	12	13	-21.998%
2025-04-24	72.0000	72.0000	71.3100	71.3100	-4.282%	2	13	-23.573%
2025-04-22	77.0000	77.0000	73.5000	74.5000	-8.025%	15	11	-26.846%
2025-04-14	81.0000	81.0000	81.0000	81.0000	0.000%	10	10	-32.716%