Dark

COIN20271217P240
COIN Dec 17 2027 240.00 Put (COIN271217P00240000)
option OPRA

Inactive

Jul 9, 2026

108.75-5.828%(-6.73)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	108.7500	108.7500	108.7500	108.7500	-5.828%	10	674	0.000%
2026-06-30	115.4800	115.4800	115.4800	115.4800	+16.470%	1	674	-5.828%
2026-05-28	99.6500	99.6500	99.1500	99.1500	+1.173%	5	673	+9.682%
2026-05-27	98.0000	98.0000	98.0000	98.0000	+7.022%	2	671	+10.969%
2026-05-15	91.5700	91.5700	91.5700	91.5700	+9.012%	5	671	+18.762%
2026-05-12	84.0000	84.0000	84.0000	84.0000	-11.064%	1	671	+29.464%
2026-05-08	94.4500	94.4500	94.4500	94.4500	+7.758%	1	670	+15.140%
2026-05-04	89.1000	89.1000	87.6500	87.6500	+1.506%	4	670	+24.073%
2026-04-22	86.3500	86.3500	86.3500	86.3500	-4.427%	2	670	+25.941%
2026-04-21	87.0000	90.3500	87.0000	90.3500	-2.504%	4	670	+20.365%
2026-04-15	92.6700	92.6700	92.6700	92.6700	-7.699%	2	669	+17.352%
2026-04-13	100.6000	100.6000	100.4000	100.4000	-0.446%	2	667	+8.317%
2026-03-26	99.0700	100.8500	99.0700	100.8500	+14.863%	12	666	+7.833%
2026-03-23	87.8000	87.8000	87.8000	87.8000	+0.804%	2	655	+23.861%
2026-03-18	87.0500	87.1000	87.0500	87.1000	-1.859%	2	655	+24.856%
2026-03-16	88.6500	88.7500	88.6500	88.7500	+0.738%	40	655	+22.535%
2026-03-05	87.6000	88.1000	87.6000	88.1000	-12.625%	2	660	+23.439%
2026-02-27	100.8300	100.8300	100.8300	100.8300	+1.756%	1	660	+7.855%
2026-02-25	99.0900	99.0900	99.0900	99.0900	-7.349%	1	661	+9.749%
2026-02-24	107.6900	107.6900	106.9500	106.9500	+3.433%	2	661	+1.683%
2026-02-20	103.4000	103.4000	103.4000	103.4000	-1.232%	4	662	+5.174%
2026-02-13	104.6900	104.6900	104.6900	104.6900	-0.295%	2	664	+3.878%
2026-02-06	105.0000	105.0000	105.0000	105.0000	+8.025%	1	664	+3.571%
2026-02-03	97.2000	97.2000	97.2000	97.2000	+8.289%	1	663	+11.883%
2026-02-02	89.7600	89.7600	89.7600	89.7600	+2.900%	1	664	+21.156%
2026-01-30	87.2300	87.2300	87.2300	87.2300	+2.131%	1	664	+24.670%
2026-01-29	85.4100	85.4100	85.4100	85.4100	+5.601%	1	664	+27.327%
2026-01-28	81.0500	81.0500	80.8800	80.8800	+1.800%	3	663	+34.458%
2026-01-27	79.4500	79.4500	79.4500	79.4500	+2.795%	2	663	+36.879%
2026-01-23	77.2900	77.2900	77.2900	77.2900	+4.871%	1	663	+40.704%
2026-01-20	73.7000	73.7000	73.7000	73.7000	+5.241%	2	663	+47.558%
2026-01-16	70.0300	70.0300	70.0300	70.0300	+6.607%	1	663	+55.291%
2026-01-14	65.6900	65.6900	65.6900	65.6900	+0.061%	1	663	+65.550%
2026-01-13	65.6500	65.6500	65.6500	65.6500	-3.668%	13	662	+65.651%
2026-01-12	68.1500	68.1500	68.1500	68.1500	-2.976%	1	675	+59.574%
2026-01-09	70.2400	70.2400	70.2400	70.2400	+3.279%	1	675	+54.826%
2026-01-08	68.2800	68.2800	68.0100	68.0100	-1.220%	2	675	+59.903%
2026-01-07	68.8500	68.8500	68.8500	68.8500	-7.485%	1	676	+57.952%
2025-12-31	74.4200	74.4200	74.4200	74.4200	+0.175%	1	677	+46.130%
2025-12-30	72.1500	74.2900	72.1500	74.2900	+1.907%	2	677	+46.386%
2025-12-26	73.0600	73.0600	72.9000	72.9000	+2.821%	2	677	+49.177%
2025-12-23	71.4200	71.4200	70.9000	70.9000	+9.752%	4	678	+53.385%
2025-12-09	62.7800	64.6000	62.7800	64.6000	-0.692%	4	678	+68.344%
2025-12-08	65.5000	65.5000	65.0400	65.0500	+0.463%	5	682	+67.179%
2025-12-04	64.7500	64.7500	64.7500	64.7500	-4.947%	4	683	+67.954%
2025-12-02	66.7800	68.1200	66.7800	68.1200	+4.897%	2	687	+59.645%
2025-11-28	64.9400	64.9400	64.9400	64.9400	-9.856%	2	688	+67.462%
2025-11-25	72.4100	72.4100	72.0400	72.0400	+3.417%	3	688	+50.958%
2025-11-24	73.2300	73.2300	69.6600	69.6600	-11.318%	16	686	+56.115%
2025-11-21	75.0700	78.5500	75.0700	78.5500	+9.401%	4	684	+38.447%
2025-11-19	71.8000	71.8000	71.8000	71.8000	+7.808%	1	682	+51.462%
2025-11-17	66.6000	66.6000	66.6000	66.6000	+4.750%	2	682	+63.288%
2025-11-14	61.7000	63.5800	61.7000	63.5800	+2.515%	6	682	+71.044%
2025-11-13	62.0200	62.0200	62.0200	62.0200	+12.192%	1	685	+75.347%
2025-11-10	55.2800	55.2800	55.2800	55.2800	-5.504%	1	684	+96.726%
2025-11-07	59.5000	59.5000	58.5000	58.5000	+2.993%	2	685	+85.897%
2025-11-05	57.2500	57.2500	56.8000	56.8000	-2.405%	6	684	+91.461%
2025-11-04	58.2000	58.2000	58.2000	58.2000	+13.894%	1	687	+86.856%
2025-10-30	51.1000	51.1000	51.1000	51.1000	+9.188%	2	688	+112.818%
2025-10-27	46.9000	46.9000	46.8000	46.8000	-7.216%	5	689	+132.372%
2025-10-24	50.4400	50.4400	50.4400	50.4400	-5.543%	1	689	+115.603%
2025-10-23	53.4000	53.4000	53.4000	53.4000	-1.111%	6	690	+103.652%
2025-10-22	54.0000	54.0000	54.0000	54.0000	+1.887%	1	686	+101.389%
2025-10-17	53.0000	53.0000	53.0000	53.0000	+7.353%	1	686	+105.189%
2025-10-14	49.3700	49.3700	49.3700	49.3700	+5.944%	1	686	+120.275%
2025-10-13	46.6000	46.6000	46.6000	46.6000	+0.757%	3	686	+133.369%
2025-10-10	46.2500	46.2500	46.2500	46.2500	+12.667%	1	686	+135.135%
2025-10-09	41.8000	41.8000	41.0500	41.0500	+0.613%	2	685	+164.921%
2025-10-06	41.0000	41.0000	40.8000	40.8000	-3.546%	3	686	+166.544%
2025-10-03	42.3000	42.3000	42.3000	42.3000	-10.947%	1	687	+157.092%
2025-09-29	48.0000	48.0000	47.5000	47.5000	-2.263%	10	688	+128.947%
2025-09-22	47.9000	48.6000	47.9000	48.6000	+4.426%	2	688	+123.765%
2025-09-19	46.5400	46.5400	46.4800	46.5400	+1.905%	6	689	+133.670%
2025-09-18	47.0000	47.0000	45.6700	45.6700	-5.229%	14	689	+138.121%
2025-09-16	47.8000	48.7000	47.8000	48.1900	-1.452%	4	702	+125.669%
2025-09-11	48.9000	48.9000	48.9000	48.9000	-2.043%	30	704	+122.393%
2025-09-10	49.9200	49.9200	49.9200	49.9200	-0.300%	30	704	+117.849%
2025-09-09	50.0700	50.0700	50.0700	50.0700	-3.433%	1	674	+117.196%
2025-09-08	52.4000	52.4000	51.8500	51.8500	-6.577%	2	675	+109.740%
2025-09-05	55.5000	55.5000	55.5000	55.5000	+4.737%	1	676	+95.946%
2025-09-03	53.0000	53.0000	52.9500	52.9900	+0.741%	4	676	+105.227%
2025-08-26	53.6000	53.6000	52.6000	52.6000	+4.303%	25	676	+106.749%
2025-08-22	51.0500	51.0500	50.4300	50.4300	-10.347%	2	664	+115.645%
2025-08-20	55.0100	56.7500	55.0100	56.2500	+3.974%	3	666	+93.333%
2025-08-19	53.2300	54.4500	53.2300	54.1000	+8.070%	3	665	+101.017%
2025-08-18	52.7100	52.7100	50.0600	50.0600	-3.731%	2	664	+117.239%
2025-08-15	51.8400	52.7600	51.8400	52.0000	+5.199%	13	662	+109.135%
2025-08-13	49.4300	49.4300	49.4300	49.4300	-1.239%	1	650	+120.008%
2025-08-11	50.0500	50.0500	50.0500	50.0500	-14.121%	1	650	+117.283%
2025-08-06	58.5800	58.8200	58.2800	58.2800	+6.060%	3	650	+86.599%
2025-08-04	54.7200	54.9500	54.7200	54.9500	-0.236%	2	649	+97.907%
2025-08-01	55.0800	55.0800	55.0800	55.0800	+20.789%	1	648	+97.440%
2025-07-24	46.0000	46.0000	45.6000	45.6000	-2.979%	2	647	+138.487%
2025-07-23	47.0000	47.0000	47.0000	47.0000	+3.799%	1	646	+131.383%
2025-07-22	45.2800	45.2800	45.2800	45.2800	+1.753%	4	645	+140.172%
2025-07-18	44.5000	44.5000	44.5000	44.5000	-4.095%	1	641	+144.382%
2025-07-17	46.4500	46.4500	44.6200	46.4000	-6.263%	3	641	+134.375%
2025-07-15	49.5000	49.5000	49.5000	49.5000	+3.233%	3	639	+119.697%
2025-07-10	47.9500	47.9500	47.9500	47.9500	-4.100%	3	642	+126.799%
2025-07-09	50.5000	51.0000	50.0000	50.0000	-2.799%	13	642	+117.500%
2025-07-08	51.7000	51.8500	51.4400	51.4400	-3.199%	12	642	+111.411%
2025-07-03	52.4900	53.1400	52.4900	53.1400	-1.501%	1,002	1,001	+104.648%
2025-07-02	53.9500	53.9500	53.9500	53.9500	+0.093%	10	1,001	+101.576%
2025-06-30	54.2500	54.2500	53.9000	53.9000	+0.748%	2	1,001	+101.763%
2025-06-27	54.1000	54.1000	53.5000	53.5000	+6.298%	2	1,001	+103.271%
2025-06-26	51.3000	51.3000	50.2100	50.3300	-6.623%	16	1,001	+116.074%
2025-06-25	53.9000	53.9000	53.9000	53.9000	-0.370%	1	1,001	+101.763%
2025-06-24	56.4500	56.4500	54.1000	54.1000	-12.742%	3	1,001	+101.017%
2025-06-23	62.2300	62.2300	62.0000	62.0000	-4.615%	2	1,001	+75.403%
2025-06-18	65.0000	65.0000	65.0000	65.0000	-13.333%	1	1,001	+67.308%
2025-06-17	75.0000	75.0000	75.0000	75.0000	+2.124%	1	1,001	+45.000%
2025-06-16	73.4400	73.4400	73.4400	73.4400	-4.225%	1	1,000	+48.080%
2025-06-13	79.4800	79.4800	76.3500	76.6800	-0.039%	2,024	1,000	+41.823%
2025-06-12	76.7100	76.7100	76.7100	76.7100	+4.852%	1	13	+41.768%
2025-06-11	72.7500	73.1600	72.7500	73.1600	-0.055%	2	12	+48.647%
2025-06-10	73.2000	73.2000	73.2000	73.2000	-2.008%	5	12	+48.566%
2025-06-09	74.7000	74.7000	74.7000	74.7000	-2.987%	1	12	+45.582%
2025-06-05	77.6800	77.6800	77.0000	77.0000	-0.748%	6	13	+41.234%
2025-06-02	77.5800	77.5800	77.5800	77.5800	+2.079%	1	9	+40.178%
2025-05-28	76.0300	76.4700	75.7500	76.0000	+1.564%	4	8	+43.092%
2025-05-19	75.0000	75.0000	74.8300	74.8300	-5.278%	3	6	+45.329%
2025-05-15	77.1500	79.0000	77.1500	79.0000	+4.636%	2	3	+37.658%
2025-05-14	75.5000	75.5000	75.5000	75.5000	-2.894%	1	1	+44.040%
2025-05-13	82.0000	82.0000	77.7500	77.7500	-18.416%	8	2	+39.871%
2025-05-02	95.3000	95.3000	95.3000	95.3000	-0.209%	2	6	+14.113%
2025-05-01	95.5000	95.5000	95.5000	95.5000	+1.921%	1	5	+13.874%
2025-04-29	93.7000	93.7000	93.7000	93.7000	-1.087%	1	4	+16.062%
2025-04-25	93.7800	94.7300	93.7800	94.7300	-6.872%	6	4	+14.800%
2025-04-22	101.7200	101.7200	101.7200	101.7200	-5.579%	1	1	+6.911%
2025-04-21	107.7300	107.7300	107.7300	107.7300	0.000%	1	1	+0.947%