Dark

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

EOD

Sep 24, 2026

66.00-1.079%(-0.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	66.0000	66.0000	66.0000	66.0000	-1.079%	3	372	0.000%
2026-09-23	66.7200	66.7200	66.7200	66.7200	+0.467%	1	369	-1.079%
2026-09-21	66.4100	66.4100	66.4100	66.4100	-16.149%	1	369	-0.617%
2026-09-17	79.2000	79.2000	79.2000	79.2000	-2.822%	1	368	-16.667%
2026-09-15	81.5000	81.5000	81.5000	81.5000	+15.998%	1	368	-19.018%
2026-09-14	74.0000	74.0000	70.2600	70.2600	-8.812%	4	368	-6.063%
2026-09-09	77.0500	77.0500	77.0500	77.0500	+6.496%	2	368	-14.341%
2026-09-03	72.5500	72.5500	72.3500	72.3500	-2.546%	2	366	-8.777%
2026-08-31	74.3700	74.3700	74.2400	74.2400	-0.443%	2	366	-11.099%
2026-08-27	74.5700	74.5700	74.5700	74.5700	-3.594%	2	366	-11.493%
2026-08-25	77.7000	77.7000	77.3500	77.3500	-6.299%	27	364	-14.674%
2026-08-20	88.0000	88.0000	82.5500	82.5500	-12.228%	6	364	-20.048%
2026-08-18	94.0500	94.0500	94.0500	94.0500	+2.139%	1	363	-29.825%
2026-08-17	92.0800	92.0800	92.0800	92.0800	-2.458%	1	363	-28.323%
2026-08-12	94.4000	94.4000	94.4000	94.4000	-1.327%	1	362	-30.085%
2026-08-06	95.6700	95.6700	95.6700	95.6700	-0.706%	1	363	-31.013%
2026-07-31	98.4200	98.4200	96.3500	96.3500	-3.098%	2	362	-31.500%
2026-06-30	99.4300	99.4300	99.4300	99.4300	+4.663%	6	362	-33.622%
2026-06-12	95.0000	95.0000	95.0000	95.0000	-6.312%	1	362	-30.526%
2026-06-05	97.1600	101.4000	97.1600	101.4000	+15.529%	6	362	-34.911%
2026-06-02	87.7700	87.7700	87.7700	87.7700	+11.172%	1	357	-24.803%
2026-05-21	78.9500	78.9500	78.9500	78.9500	-2.531%	2	358	-16.403%
2026-05-08	81.0000	81.0000	81.0000	81.0000	+3.979%	3	358	-18.519%
2026-05-01	77.9000	77.9000	77.9000	77.9000	-0.205%	100	259	-15.276%
2026-04-28	79.0400	79.0400	78.0600	78.0600	-9.180%	12	259	-15.450%
2026-04-13	86.2000	86.2000	85.9500	85.9500	-2.051%	2	256	-23.211%
2026-04-09	87.6500	87.7500	87.6500	87.7500	+7.077%	2	255	-24.786%
2026-04-08	81.9500	81.9500	81.9500	81.9500	-8.128%	1	255	-19.463%
2026-04-07	89.4500	89.4500	89.2000	89.2000	-1.870%	2	254	-26.009%
2026-04-02	90.8000	90.9000	90.8000	90.9000	+3.981%	2	255	-27.393%
2026-03-31	87.4200	87.4200	87.4200	87.4200	+13.253%	2	255	-24.502%
2026-03-20	77.1900	77.1900	77.1900	77.1900	+0.182%	1	253	-14.497%
2026-03-19	76.9000	77.0500	76.9000	77.0500	+0.522%	2	252	-14.341%
2026-03-16	75.7500	76.6500	75.6000	76.6500	+4.642%	4	251	-13.894%
2026-03-04	73.0500	73.2500	73.0500	73.2500	-10.660%	4	251	-9.898%
2026-02-25	81.8500	81.9900	81.8500	81.9900	-9.802%	2	249	-19.502%
2026-02-23	90.8000	90.9000	90.8000	90.9000	-4.577%	2	249	-27.393%
2026-02-13	95.2600	95.2600	95.2600	95.2600	-6.644%	1	248	-30.716%
2026-02-12	101.4500	102.0400	101.4500	102.0400	+5.359%	2	248	-35.319%
2026-02-11	96.8500	96.8500	96.8500	96.8500	-3.430%	1	248	-31.853%
2026-02-05	96.1000	100.2900	96.1000	100.2900	+31.321%	8	248	-34.191%
2026-02-02	76.0000	76.3700	76.0000	76.3700	+4.760%	7	243	-13.579%
2026-01-29	73.0500	73.0500	72.9000	72.9000	+8.644%	5	243	-9.465%
2026-01-27	67.1000	67.1000	67.1000	67.1000	+1.054%	1	242	-1.639%
2026-01-26	66.1300	66.4000	66.1300	66.4000	+3.378%	6	242	-0.602%
2026-01-23	64.2500	64.2500	64.2300	64.2300	+2.391%	4	244	+2.756%
2026-01-20	62.7300	62.7300	62.7300	62.7300	+6.322%	4	246	+5.213%
2026-01-16	59.1000	59.1000	59.0000	59.0000	+7.039%	2	250	+11.864%
2026-01-14	54.8200	55.1200	54.8200	55.1200	-11.226%	3	250	+19.739%
2025-12-31	62.0900	62.0900	62.0900	62.0900	+1.804%	3	248	+6.297%
2025-12-30	60.9900	60.9900	60.9900	60.9900	-0.424%	1	248	+8.214%
2025-12-26	61.2500	61.2500	61.2500	61.2500	+1.123%	10	247	+7.755%
2025-12-24	60.5700	60.5700	60.5700	60.5700	+2.905%	4	256	+8.965%
2025-12-23	58.8600	58.8600	58.8600	58.8600	-1.982%	10	256	+12.130%
2025-12-19	60.5000	60.5000	60.0500	60.0500	+8.747%	2	246	+9.908%
2025-11-28	55.2200	55.2200	55.2200	55.2200	-6.168%	1	245	+19.522%
2025-11-26	59.1500	59.1500	58.8500	58.8500	-5.035%	2	245	+12.150%
2025-11-25	61.3500	61.9700	61.3500	61.9700	-7.576%	3	245	+6.503%
2025-11-21	67.0500	67.0500	67.0500	67.0500	+1.208%	5	246	-1.566%
2025-11-20	66.2500	66.2500	66.2500	66.2500	+10.417%	1	241	-0.377%
2025-11-19	59.4300	60.0000	59.4300	60.0000	+4.167%	2	240	+10.000%
2025-11-17	57.6000	57.6000	57.6000	57.6000	+3.170%	4	238	+14.583%
2025-11-14	54.0500	55.8300	54.0500	55.8300	+8.135%	10	234	+18.216%
2025-11-13	51.6300	51.6300	51.6300	51.6300	+26.420%	5	224	+27.833%
2025-10-31	40.8400	40.8400	40.8400	40.8400	+4.852%	4	220	+61.606%
2025-10-27	38.9500	38.9500	38.9500	38.9500	+0.802%	3	221	+69.448%
2025-10-13	38.6400	38.6400	38.6400	38.6400	+17.091%	3	221	+70.807%
2025-10-09	33.5000	33.5000	33.0000	33.0000	-1.493%	2	221	+100.000%
2025-10-08	33.4500	33.5000	33.4000	33.5000	-0.446%	7	222	+97.015%
2025-10-06	34.0000	34.0000	33.6500	33.6500	-1.608%	3	221	+96.137%
2025-10-03	34.2000	34.2000	34.2000	34.2000	-12.105%	1	222	+92.982%
2025-09-30	38.9100	38.9100	38.9100	38.9100	-4.866%	1	223	+69.622%
2025-09-29	40.9000	40.9000	40.9000	40.9000	-5.104%	3	222	+61.369%
2025-09-26	43.1000	43.1000	43.1000	43.1000	+2.619%	175	222	+53.132%
2025-09-25	42.0000	42.0000	42.0000	42.0000	+4.322%	3	69	+57.143%
2025-09-23	40.2600	40.2600	40.2600	40.2600	+0.826%	4	67	+63.934%
2025-09-15	40.1000	40.1000	39.8900	39.9300	-1.114%	31	67	+65.289%
2025-09-11	40.3800	40.3800	40.3800	40.3800	-4.539%	30	96	+63.447%
2025-09-09	42.3000	42.3000	42.3000	42.3000	-4.299%	5	66	+56.028%
2025-09-08	44.2000	44.2000	44.2000	44.2000	+2.839%	3	66	+49.321%
2025-09-04	42.9800	42.9800	42.9800	42.9800	-1.760%	1	69	+53.560%
2025-09-03	43.1500	43.7500	43.1500	43.7500	-0.613%	6	69	+50.857%
2025-08-15	44.0200	44.0200	44.0200	44.0200	+10.938%	5	63	+49.932%
2025-08-13	39.6800	39.6800	39.6800	39.6800	-6.547%	1	58	+66.331%
2025-08-11	42.4600	42.4600	42.4600	42.4600	-10.516%	1	57	+55.440%
2025-08-05	47.2000	47.7300	47.2000	47.4500	+3.829%	26	56	+39.094%
2025-08-04	45.7000	45.7000	45.7000	45.7000	+20.899%	2	54	+44.420%
2025-07-30	37.8000	37.8000	37.8000	37.8000	-5.334%	3	54	+74.603%
2025-07-29	39.9300	39.9300	39.9300	39.9300	+10.917%	1	51	+65.289%
2025-07-18	36.0000	36.0000	36.0000	36.0000	-6.494%	1	51	+83.333%
2025-07-17	38.5000	38.5000	38.5000	38.5000	-2.532%	24	50	+71.429%
2025-07-10	39.5000	39.5000	39.5000	39.5000	-9.528%	1	33	+67.089%
2025-07-07	43.6600	43.6600	43.6600	43.6600	-2.978%	10	33	+51.168%
2025-06-27	45.0000	45.0000	45.0000	45.0000	-1.532%	10	33	+46.667%
2025-06-25	45.7000	45.7000	45.7000	45.7000	-0.349%	10	23	+44.420%
2025-06-24	45.8600	45.8600	45.8600	45.8600	-11.416%	10	23	+43.916%
2025-06-23	51.7700	51.7700	51.7700	51.7700	+0.818%	8	13	+27.487%
2025-06-20	53.7200	53.7200	51.3000	51.3500	-9.067%	24	21	+28.530%
2025-06-18	56.4700	56.4700	56.4700	56.4700	-13.243%	1	13	+16.876%
2025-06-13	64.9000	65.5800	64.7000	65.0900	+5.086%	32	13	+1.398%
2025-06-04	61.9400	61.9400	61.9400	61.9400	-6.773%	2	7	+6.555%
2025-05-30	66.6500	66.6500	66.4400	66.4400	+0.606%	4	5	-0.662%
2025-05-29	66.0400	66.0400	66.0400	66.0400	+5.411%	1	4	-0.061%
2025-05-27	62.6500	62.6500	62.6500	62.6500	-2.823%	1	4	+5.347%
2025-05-20	64.4700	64.4700	64.4700	64.4700	+0.734%	1	3	+2.373%
2025-05-16	63.9900	64.0000	63.9900	64.0000	-5.087%	4	2	+3.125%
2025-05-15	67.4300	67.4300	67.4300	67.4300	-1.129%	1	1	-2.121%
2025-05-13	70.2700	70.2700	68.2000	68.2000	-18.304%	2	1	-3.226%
2025-04-29	83.4800	83.4800	83.4800	83.4800	+0.144%	2	2	-20.939%
2025-04-24	83.3600	83.3600	83.3600	83.3600	0.000%	2	2	-20.825%