Dark

COIN20271217P220
COIN Dec 17 2027 220.00 Put (COIN271217P00220000)
option OPRA

EOD

Jul 31, 2026

96.35-3.098%(-3.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	98.4200	98.4200	96.3500	96.3500	-3.098%	2	362	0.000%
2026-06-30	99.4300	99.4300	99.4300	99.4300	+4.663%	6	362	-3.098%
2026-06-12	95.0000	95.0000	95.0000	95.0000	-6.312%	1	362	+1.421%
2026-06-05	97.1600	101.4000	97.1600	101.4000	+15.529%	6	362	-4.980%
2026-06-02	87.7700	87.7700	87.7700	87.7700	+11.172%	1	357	+9.776%
2026-05-21	78.9500	78.9500	78.9500	78.9500	-2.531%	2	358	+22.039%
2026-05-08	81.0000	81.0000	81.0000	81.0000	+3.979%	3	358	+18.951%
2026-05-01	77.9000	77.9000	77.9000	77.9000	-0.205%	100	259	+23.684%
2026-04-28	79.0400	79.0400	78.0600	78.0600	-9.180%	12	259	+23.431%
2026-04-13	86.2000	86.2000	85.9500	85.9500	-2.051%	2	256	+12.100%
2026-04-09	87.6500	87.7500	87.6500	87.7500	+7.077%	2	255	+9.801%
2026-04-08	81.9500	81.9500	81.9500	81.9500	-8.128%	1	255	+17.572%
2026-04-07	89.4500	89.4500	89.2000	89.2000	-1.870%	2	254	+8.016%
2026-04-02	90.8000	90.9000	90.8000	90.9000	+3.981%	2	255	+5.996%
2026-03-31	87.4200	87.4200	87.4200	87.4200	+13.253%	2	255	+10.215%
2026-03-20	77.1900	77.1900	77.1900	77.1900	+0.182%	1	253	+24.822%
2026-03-19	76.9000	77.0500	76.9000	77.0500	+0.522%	2	252	+25.049%
2026-03-16	75.7500	76.6500	75.6000	76.6500	+4.642%	4	251	+25.701%
2026-03-04	73.0500	73.2500	73.0500	73.2500	-10.660%	4	251	+31.536%
2026-02-25	81.8500	81.9900	81.8500	81.9900	-9.802%	2	249	+17.514%
2026-02-23	90.8000	90.9000	90.8000	90.9000	-4.577%	2	249	+5.996%
2026-02-13	95.2600	95.2600	95.2600	95.2600	-6.644%	1	248	+1.144%
2026-02-12	101.4500	102.0400	101.4500	102.0400	+5.359%	2	248	-5.576%
2026-02-11	96.8500	96.8500	96.8500	96.8500	-3.430%	1	248	-0.516%
2026-02-05	96.1000	100.2900	96.1000	100.2900	+31.321%	8	248	-3.929%
2026-02-02	76.0000	76.3700	76.0000	76.3700	+4.760%	7	243	+26.162%
2026-01-29	73.0500	73.0500	72.9000	72.9000	+8.644%	5	243	+32.167%
2026-01-27	67.1000	67.1000	67.1000	67.1000	+1.054%	1	242	+43.592%
2026-01-26	66.1300	66.4000	66.1300	66.4000	+3.378%	6	242	+45.105%
2026-01-23	64.2500	64.2500	64.2300	64.2300	+2.391%	4	244	+50.008%
2026-01-20	62.7300	62.7300	62.7300	62.7300	+6.322%	4	246	+53.595%
2026-01-16	59.1000	59.1000	59.0000	59.0000	+7.039%	2	250	+63.305%
2026-01-14	54.8200	55.1200	54.8200	55.1200	-11.226%	3	250	+74.800%
2025-12-31	62.0900	62.0900	62.0900	62.0900	+1.804%	3	248	+55.178%
2025-12-30	60.9900	60.9900	60.9900	60.9900	-0.424%	1	248	+57.977%
2025-12-26	61.2500	61.2500	61.2500	61.2500	+1.123%	10	247	+57.306%
2025-12-24	60.5700	60.5700	60.5700	60.5700	+2.905%	4	256	+59.072%
2025-12-23	58.8600	58.8600	58.8600	58.8600	-1.982%	10	256	+63.694%
2025-12-19	60.5000	60.5000	60.0500	60.0500	+8.747%	2	246	+60.450%
2025-11-28	55.2200	55.2200	55.2200	55.2200	-6.168%	1	245	+74.484%
2025-11-26	59.1500	59.1500	58.8500	58.8500	-5.035%	2	245	+63.721%
2025-11-25	61.3500	61.9700	61.3500	61.9700	-7.576%	3	245	+55.478%
2025-11-21	67.0500	67.0500	67.0500	67.0500	+1.208%	5	246	+43.699%
2025-11-20	66.2500	66.2500	66.2500	66.2500	+10.417%	1	241	+45.434%
2025-11-19	59.4300	60.0000	59.4300	60.0000	+4.167%	2	240	+60.583%
2025-11-17	57.6000	57.6000	57.6000	57.6000	+3.170%	4	238	+67.274%
2025-11-14	54.0500	55.8300	54.0500	55.8300	+8.135%	10	234	+72.577%
2025-11-13	51.6300	51.6300	51.6300	51.6300	+26.420%	5	224	+86.616%
2025-10-31	40.8400	40.8400	40.8400	40.8400	+4.852%	4	220	+135.921%
2025-10-27	38.9500	38.9500	38.9500	38.9500	+0.802%	3	221	+147.368%
2025-10-13	38.6400	38.6400	38.6400	38.6400	+17.091%	3	221	+149.353%
2025-10-09	33.5000	33.5000	33.0000	33.0000	-1.493%	2	221	+191.970%
2025-10-08	33.4500	33.5000	33.4000	33.5000	-0.446%	7	222	+187.612%
2025-10-06	34.0000	34.0000	33.6500	33.6500	-1.608%	3	221	+186.330%
2025-10-03	34.2000	34.2000	34.2000	34.2000	-12.105%	1	222	+181.725%
2025-09-30	38.9100	38.9100	38.9100	38.9100	-4.866%	1	223	+147.623%
2025-09-29	40.9000	40.9000	40.9000	40.9000	-5.104%	3	222	+135.575%
2025-09-26	43.1000	43.1000	43.1000	43.1000	+2.619%	175	222	+123.550%
2025-09-25	42.0000	42.0000	42.0000	42.0000	+4.322%	3	69	+129.405%
2025-09-23	40.2600	40.2600	40.2600	40.2600	+0.826%	4	67	+139.319%
2025-09-15	40.1000	40.1000	39.8900	39.9300	-1.114%	31	67	+141.297%
2025-09-11	40.3800	40.3800	40.3800	40.3800	-4.539%	30	96	+138.608%
2025-09-09	42.3000	42.3000	42.3000	42.3000	-4.299%	5	66	+127.778%
2025-09-08	44.2000	44.2000	44.2000	44.2000	+2.839%	3	66	+117.986%
2025-09-04	42.9800	42.9800	42.9800	42.9800	-1.760%	1	69	+124.174%
2025-09-03	43.1500	43.7500	43.1500	43.7500	-0.613%	6	69	+120.229%
2025-08-15	44.0200	44.0200	44.0200	44.0200	+10.938%	5	63	+118.878%
2025-08-13	39.6800	39.6800	39.6800	39.6800	-6.547%	1	58	+142.818%
2025-08-11	42.4600	42.4600	42.4600	42.4600	-10.516%	1	57	+126.919%
2025-08-05	47.2000	47.7300	47.2000	47.4500	+3.829%	26	56	+103.056%
2025-08-04	45.7000	45.7000	45.7000	45.7000	+20.899%	2	54	+110.832%
2025-07-30	37.8000	37.8000	37.8000	37.8000	-5.334%	3	54	+154.894%
2025-07-29	39.9300	39.9300	39.9300	39.9300	+10.917%	1	51	+141.297%
2025-07-18	36.0000	36.0000	36.0000	36.0000	-6.494%	1	51	+167.639%
2025-07-17	38.5000	38.5000	38.5000	38.5000	-2.532%	24	50	+150.260%
2025-07-10	39.5000	39.5000	39.5000	39.5000	-9.528%	1	33	+143.924%
2025-07-07	43.6600	43.6600	43.6600	43.6600	-2.978%	10	33	+120.683%
2025-06-27	45.0000	45.0000	45.0000	45.0000	-1.532%	10	33	+114.111%
2025-06-25	45.7000	45.7000	45.7000	45.7000	-0.349%	10	23	+110.832%
2025-06-24	45.8600	45.8600	45.8600	45.8600	-11.416%	10	23	+110.096%
2025-06-23	51.7700	51.7700	51.7700	51.7700	+0.818%	8	13	+86.112%
2025-06-20	53.7200	53.7200	51.3000	51.3500	-9.067%	24	21	+87.634%
2025-06-18	56.4700	56.4700	56.4700	56.4700	-13.243%	1	13	+70.622%
2025-06-13	64.9000	65.5800	64.7000	65.0900	+5.086%	32	13	+48.026%
2025-06-04	61.9400	61.9400	61.9400	61.9400	-6.773%	2	7	+55.554%
2025-05-30	66.6500	66.6500	66.4400	66.4400	+0.606%	4	5	+45.018%
2025-05-29	66.0400	66.0400	66.0400	66.0400	+5.411%	1	4	+45.896%
2025-05-27	62.6500	62.6500	62.6500	62.6500	-2.823%	1	4	+53.791%
2025-05-20	64.4700	64.4700	64.4700	64.4700	+0.734%	1	3	+49.449%
2025-05-16	63.9900	64.0000	63.9900	64.0000	-5.087%	4	2	+50.547%
2025-05-15	67.4300	67.4300	67.4300	67.4300	-1.129%	1	1	+42.889%
2025-05-13	70.2700	70.2700	68.2000	68.2000	-18.304%	2	1	+41.276%
2025-04-29	83.4800	83.4800	83.4800	83.4800	+0.144%	2	2	+15.417%
2025-04-24	83.3600	83.3600	83.3600	83.3600	0.000%	2	2	+15.583%