Dark

COIN20271217P230
COIN Dec 17 2027 230.00 Put (COIN271217P00230000)
option OPRA

EOD

Sep 24, 2026

74.09+1.064%(+0.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	74.7000	74.7000	74.0900	74.0900	+1.064%	2	138	0.000%
2026-09-23	73.5000	74.4000	73.3100	73.3100	-0.624%	23	140	+1.064%
2026-09-21	73.7700	73.7700	73.7700	73.7700	-4.801%	3	146	+0.434%
2026-09-18	77.4900	77.4900	77.4900	77.4900	-9.527%	1	149	-4.388%
2026-09-17	85.6500	85.6500	85.6500	85.6500	+6.862%	1	148	-13.497%
2026-09-14	80.1500	80.1500	80.1500	80.1500	+1.263%	10	148	-7.561%
2026-09-03	79.3000	79.3000	79.1500	79.1500	-3.944%	2	158	-6.393%
2026-08-27	82.4000	82.4000	82.4000	82.4000	-4.519%	24	158	-10.085%
2026-08-26	86.3000	86.3000	86.3000	86.3000	+0.232%	8	134	-14.148%
2026-08-24	86.1000	86.1000	86.1000	86.1000	+0.233%	15	126	-13.949%
2026-08-21	86.0500	86.0500	85.9000	85.9000	-14.186%	12	111	-13.749%
2026-08-12	101.0000	101.0000	100.1000	100.1000	-0.891%	11	99	-25.984%
2026-08-07	103.4400	103.4400	101.0000	101.0000	0.000%	11	99	-26.644%
2026-07-24	101.0000	101.0000	101.0000	101.0000	+3.009%	1	103	-26.644%
2026-07-23	98.0000	98.0500	98.0000	98.0500	-2.930%	5	102	-24.437%
2026-07-17	101.0100	101.0100	101.0100	101.0100	+2.133%	2	97	-26.651%
2026-07-07	98.9000	98.9000	98.9000	98.9000	-6.926%	10	97	-25.086%
2026-06-29	106.2600	106.2600	106.2600	106.2600	+1.461%	1	107	-30.275%
2026-06-24	101.9200	104.7300	101.9200	104.7300	+1.071%	2	106	-29.256%
2026-06-08	103.6200	103.6200	103.6200	103.6200	-3.609%	1	107	-28.498%
2026-06-05	107.5000	107.5000	107.5000	107.5000	+19.644%	2	106	-31.079%
2026-06-01	89.8500	89.8500	89.8500	89.8500	-1.209%	1	104	-17.540%
2026-05-27	90.9500	90.9500	90.9500	90.9500	+12.326%	2	103	-18.538%
2026-05-13	81.4000	81.4000	80.9700	80.9700	-12.512%	7	103	-8.497%
2026-04-13	93.0500	93.3500	92.5500	92.5500	-1.908%	97	99	-19.946%
2026-04-09	93.3500	94.3500	93.3500	94.3500	+5.008%	3	99	-21.473%
2026-04-08	89.6000	89.8500	89.6000	89.8500	-0.883%	2	101	-17.540%
2026-03-25	90.4000	90.6500	90.4000	90.6500	+9.217%	2	102	-18.268%
2026-03-19	83.0000	83.0000	83.0000	83.0000	+5.063%	2	102	-10.735%
2026-03-17	79.0000	79.0000	79.0000	79.0000	-4.899%	1	102	-6.215%
2026-03-09	83.0700	83.0700	83.0700	83.0700	+4.820%	1	103	-10.810%
2026-03-04	81.5400	81.5400	79.0000	79.2500	-12.169%	14	102	-6.511%
2026-03-02	90.2300	90.2300	90.2300	90.2300	+0.985%	1	101	-17.888%
2026-02-25	89.3500	89.3500	89.3500	89.3500	-8.938%	1	101	-17.079%
2026-02-24	98.1200	98.1200	98.1200	98.1200	-0.889%	1	101	-24.490%
2026-02-23	98.7500	99.0000	98.7500	99.0000	+2.911%	22	102	-25.162%
2026-02-17	96.2000	96.2000	96.2000	96.2000	+1.019%	1	95	-22.983%
2026-02-13	102.6900	102.6900	95.2300	95.2300	-8.871%	11	85	-22.199%
2026-02-11	104.5000	104.5000	104.5000	104.5000	+9.481%	1	85	-29.100%
2026-02-09	95.4500	95.4500	95.4500	95.4500	-9.164%	1	86	-22.378%
2026-02-05	103.5200	105.0800	101.5000	105.0800	+16.265%	12	86	-29.492%
2026-02-03	90.4700	90.4700	90.3800	90.3800	+12.792%	7	74	-18.024%
2026-01-29	80.0000	80.1300	80.0000	80.1300	+31.684%	4	79	-7.538%
2026-01-13	61.1000	61.1000	60.8500	60.8500	-4.173%	21	81	+21.758%
2026-01-12	63.5000	63.5000	63.5000	63.5000	+1.034%	20	67	+16.677%
2026-01-07	62.8500	62.8500	62.8500	62.8500	+3.253%	4	47	+17.884%
2026-01-05	62.9900	62.9900	60.8700	60.8700	-9.027%	5	52	+21.718%
2025-12-30	66.1800	66.9100	66.1800	66.9100	+0.920%	9	52	+10.731%
2025-12-19	65.8300	66.3000	65.8300	66.3000	+0.990%	9	49	+11.750%
2025-12-17	65.6500	65.6500	65.6500	65.6500	+3.435%	3	42	+12.856%
2025-12-15	64.0000	64.0000	63.4700	63.4700	+5.819%	8	45	+16.732%
2025-12-04	60.2000	60.2000	59.9800	59.9800	-11.101%	2	45	+23.525%
2025-11-25	67.1600	67.4700	67.1600	67.4700	+2.772%	2	46	+9.812%
2025-11-24	65.6500	65.6500	65.6500	65.6500	-5.403%	2	45	+12.856%
2025-11-21	69.9500	73.1300	69.4000	69.4000	-2.869%	44	47	+6.758%
2025-11-20	71.5000	71.5000	71.4500	71.4500	+3.731%	3	51	+3.695%
2025-11-19	64.8400	68.8800	64.8400	68.8800	+5.644%	2	50	+7.564%
2025-11-17	65.2000	65.2000	65.2000	65.2000	+14.346%	1	50	+13.635%
2025-11-13	55.1000	57.0200	55.1000	57.0200	+9.907%	2	49	+29.937%
2025-11-12	51.8800	51.8800	51.8800	51.8800	+1.725%	2	51	+42.810%
2025-11-10	51.0000	51.0000	51.0000	51.0000	-6.422%	1	51	+45.275%
2025-11-07	57.5500	57.5500	54.5000	54.5000	-0.547%	3	51	+35.945%
2025-11-06	54.8000	54.8000	54.8000	54.8000	+25.630%	6	49	+35.201%
2025-10-28	43.6200	43.6200	43.6200	43.6200	+2.394%	1	43	+69.853%
2025-10-27	42.6000	42.6000	42.6000	42.6000	+13.147%	1	43	+73.920%
2025-10-09	38.2500	38.2500	37.6500	37.6500	+0.857%	2	43	+96.786%
2025-10-06	37.0500	38.0800	36.8500	37.3300	-13.186%	14	43	+98.473%
2025-09-30	43.0000	43.0000	43.0000	43.0000	-1.104%	1	53	+72.302%
2025-09-29	43.4800	43.4800	43.4800	43.4800	-0.572%	1	53	+70.400%
2025-09-22	43.7400	43.7400	43.7300	43.7300	-0.023%	2	54	+69.426%
2025-09-11	44.0000	44.7000	43.7400	43.7400	-3.123%	7	54	+69.387%
2025-09-10	45.1500	45.1500	45.1500	45.1500	-1.848%	10	57	+64.097%
2025-08-22	46.0000	46.0000	46.0000	46.0000	+0.877%	10	67	+61.065%
2025-08-13	43.9300	45.6000	43.9300	45.6000	-3.797%	11	57	+62.478%
2025-08-12	47.4000	47.4000	47.4000	47.4000	+3.970%	1	57	+56.308%
2025-08-11	45.5900	45.5900	45.5900	45.5900	-11.476%	1	56	+62.514%
2025-08-06	51.5000	51.5000	51.5000	51.5000	-2.702%	10	56	+43.864%
2025-08-05	52.9300	52.9300	52.9300	52.9300	+5.333%	1	46	+39.977%
2025-08-01	51.3000	51.7000	50.1000	50.2500	+15.252%	5	46	+47.443%
2025-07-31	43.6000	43.6000	43.6000	43.6000	+1.395%	5	45	+69.931%
2025-07-30	43.0000	43.0000	43.0000	43.0000	-2.605%	1	40	+72.302%
2025-07-28	44.0500	44.1500	44.0500	44.1500	+14.675%	11	39	+67.814%
2025-07-21	38.5000	38.5000	38.5000	38.5000	-10.131%	2	28	+92.442%
2025-07-14	42.8900	43.1000	42.6500	42.8400	-1.290%	6	28	+72.946%
2025-07-10	45.7400	45.7400	43.4000	43.4000	-11.338%	10	24	+70.714%
2025-07-03	49.9800	49.9800	48.9500	48.9500	-0.609%	2	32	+51.359%
2025-07-01	50.3900	50.3900	49.2500	49.2500	-0.905%	3	32	+50.437%
2025-06-27	49.7000	49.7000	49.7000	49.7000	+7.343%	1	32	+49.074%
2025-06-26	47.4500	47.4500	46.2300	46.3000	-6.935%	16	32	+60.022%
2025-06-25	49.8500	50.4000	49.7500	49.7500	+0.060%	16	32	+48.925%
2025-06-24	54.3300	54.3300	48.1500	49.7200	-8.938%	4	30	+49.014%
2025-06-23	54.6000	54.6000	54.6000	54.6000	+2.152%	8	30	+35.696%
2025-06-20	57.9700	57.9700	53.4500	53.4500	-7.940%	6	22	+38.616%
2025-06-18	67.9000	67.9000	58.0600	58.0600	-15.879%	3	18	+27.609%
2025-06-17	66.7700	69.0200	66.7700	69.0200	+1.500%	2	18	+7.346%
2025-06-16	68.0000	68.0000	68.0000	68.0000	-3.805%	1	19	+8.956%
2025-06-13	70.9500	71.5300	70.3500	70.6900	+0.298%	44	20	+4.810%
2025-06-12	70.2900	70.4800	70.2900	70.4800	-1.289%	2	9	+5.122%
2025-06-05	71.4000	71.4000	71.4000	71.4000	+6.234%	1	7	+3.768%
2025-05-22	67.2100	67.2100	67.2100	67.2100	-4.123%	1	7	+10.237%
2025-05-14	70.1000	70.1000	70.1000	70.1000	-2.814%	1	8	+5.692%
2025-05-13	74.6500	75.7200	72.1300	72.1300	-18.451%	3	7	+2.717%
2025-05-01	88.2300	88.4500	88.2300	88.4500	-1.029%	2	6	-16.235%
2025-04-29	89.9000	89.9000	89.3700	89.3700	-5.648%	5	5	-17.097%
2025-04-22	94.7200	94.7200	94.7200	94.7200	0.000%	1	1	-21.780%