Dark

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

EOD

Sep 24, 2026

80.97+0.521%(+0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	81.1000	81.1000	80.9700	80.9700	+0.521%	2	671	0.000%
2026-09-23	80.5500	80.5500	80.5500	80.5500	-3.936%	1	670	+0.521%
2026-09-18	83.8500	83.8500	83.8500	83.8500	-10.129%	3	671	-3.435%
2026-09-11	93.3000	93.3000	93.3000	93.3000	+8.488%	1	671	-13.215%
2026-09-03	86.6500	86.6500	86.0000	86.0000	-3.911%	7	672	-5.849%
2026-08-31	89.5000	89.5000	89.5000	89.5000	+0.336%	2	675	-9.531%
2026-08-27	89.2000	89.2000	89.2000	89.2000	-4.240%	1	677	-9.226%
2026-08-26	93.1500	93.1500	93.1500	93.1500	+1.526%	2	676	-13.076%
2026-08-25	92.0000	92.1000	91.7500	91.7500	-0.864%	3	676	-11.749%
2026-08-21	92.5500	92.5500	92.5500	92.5500	-15.864%	1	676	-12.512%
2026-08-11	110.0000	110.0000	110.0000	110.0000	-0.290%	1	677	-26.391%
2026-08-10	110.3200	110.3200	110.3200	110.3200	+1.444%	3	677	-26.604%
2026-07-09	108.7500	108.7500	108.7500	108.7500	-5.828%	10	674	-25.545%
2026-06-30	115.4800	115.4800	115.4800	115.4800	+16.470%	1	674	-29.884%
2026-05-28	99.6500	99.6500	99.1500	99.1500	+1.173%	5	673	-18.336%
2026-05-27	98.0000	98.0000	98.0000	98.0000	+7.022%	2	671	-17.378%
2026-05-15	91.5700	91.5700	91.5700	91.5700	+9.012%	5	671	-11.576%
2026-05-12	84.0000	84.0000	84.0000	84.0000	-11.064%	1	671	-3.607%
2026-05-08	94.4500	94.4500	94.4500	94.4500	+7.758%	1	670	-14.272%
2026-05-04	89.1000	89.1000	87.6500	87.6500	+1.506%	4	670	-7.621%
2026-04-22	86.3500	86.3500	86.3500	86.3500	-4.427%	2	670	-6.230%
2026-04-21	87.0000	90.3500	87.0000	90.3500	-2.504%	4	670	-10.382%
2026-04-15	92.6700	92.6700	92.6700	92.6700	-7.699%	2	669	-12.625%
2026-04-13	100.6000	100.6000	100.4000	100.4000	-0.446%	2	667	-19.353%
2026-03-26	99.0700	100.8500	99.0700	100.8500	+14.863%	12	666	-19.712%
2026-03-23	87.8000	87.8000	87.8000	87.8000	+0.804%	2	655	-7.779%
2026-03-18	87.0500	87.1000	87.0500	87.1000	-1.859%	2	655	-7.038%
2026-03-16	88.6500	88.7500	88.6500	88.7500	+0.738%	40	655	-8.766%
2026-03-05	87.6000	88.1000	87.6000	88.1000	-12.625%	2	660	-8.093%
2026-02-27	100.8300	100.8300	100.8300	100.8300	+1.756%	1	660	-19.697%
2026-02-25	99.0900	99.0900	99.0900	99.0900	-7.349%	1	661	-18.286%
2026-02-24	107.6900	107.6900	106.9500	106.9500	+3.433%	2	661	-24.292%
2026-02-20	103.4000	103.4000	103.4000	103.4000	-1.232%	4	662	-21.692%
2026-02-13	104.6900	104.6900	104.6900	104.6900	-0.295%	2	664	-22.657%
2026-02-06	105.0000	105.0000	105.0000	105.0000	+8.025%	1	664	-22.886%
2026-02-03	97.2000	97.2000	97.2000	97.2000	+8.289%	1	663	-16.698%
2026-02-02	89.7600	89.7600	89.7600	89.7600	+2.900%	1	664	-9.793%
2026-01-30	87.2300	87.2300	87.2300	87.2300	+2.131%	1	664	-7.176%
2026-01-29	85.4100	85.4100	85.4100	85.4100	+5.601%	1	664	-5.198%
2026-01-28	81.0500	81.0500	80.8800	80.8800	+1.800%	3	663	+0.111%
2026-01-27	79.4500	79.4500	79.4500	79.4500	+2.795%	2	663	+1.913%
2026-01-23	77.2900	77.2900	77.2900	77.2900	+4.871%	1	663	+4.761%
2026-01-20	73.7000	73.7000	73.7000	73.7000	+5.241%	2	663	+9.864%
2026-01-16	70.0300	70.0300	70.0300	70.0300	+6.607%	1	663	+15.622%
2026-01-14	65.6900	65.6900	65.6900	65.6900	+0.061%	1	663	+23.261%
2026-01-13	65.6500	65.6500	65.6500	65.6500	-3.668%	13	662	+23.336%
2026-01-12	68.1500	68.1500	68.1500	68.1500	-2.976%	1	675	+18.811%
2026-01-09	70.2400	70.2400	70.2400	70.2400	+3.279%	1	675	+15.276%
2026-01-08	68.2800	68.2800	68.0100	68.0100	-1.220%	2	675	+19.056%
2026-01-07	68.8500	68.8500	68.8500	68.8500	-7.485%	1	676	+17.603%
2025-12-31	74.4200	74.4200	74.4200	74.4200	+0.175%	1	677	+8.801%
2025-12-30	72.1500	74.2900	72.1500	74.2900	+1.907%	2	677	+8.992%
2025-12-26	73.0600	73.0600	72.9000	72.9000	+2.821%	2	677	+11.070%
2025-12-23	71.4200	71.4200	70.9000	70.9000	+9.752%	4	678	+14.203%
2025-12-09	62.7800	64.6000	62.7800	64.6000	-0.692%	4	678	+25.341%
2025-12-08	65.5000	65.5000	65.0400	65.0500	+0.463%	5	682	+24.473%
2025-12-04	64.7500	64.7500	64.7500	64.7500	-4.947%	4	683	+25.050%
2025-12-02	66.7800	68.1200	66.7800	68.1200	+4.897%	2	687	+18.864%
2025-11-28	64.9400	64.9400	64.9400	64.9400	-9.856%	2	688	+24.684%
2025-11-25	72.4100	72.4100	72.0400	72.0400	+3.417%	3	688	+12.396%
2025-11-24	73.2300	73.2300	69.6600	69.6600	-11.318%	16	686	+16.236%
2025-11-21	75.0700	78.5500	75.0700	78.5500	+9.401%	4	684	+3.081%
2025-11-19	71.8000	71.8000	71.8000	71.8000	+7.808%	1	682	+12.772%
2025-11-17	66.6000	66.6000	66.6000	66.6000	+4.750%	2	682	+21.577%
2025-11-14	61.7000	63.5800	61.7000	63.5800	+2.515%	6	682	+27.351%
2025-11-13	62.0200	62.0200	62.0200	62.0200	+12.192%	1	685	+30.555%
2025-11-10	55.2800	55.2800	55.2800	55.2800	-5.504%	1	684	+46.473%
2025-11-07	59.5000	59.5000	58.5000	58.5000	+2.993%	2	685	+38.410%
2025-11-05	57.2500	57.2500	56.8000	56.8000	-2.405%	6	684	+42.553%
2025-11-04	58.2000	58.2000	58.2000	58.2000	+13.894%	1	687	+39.124%
2025-10-30	51.1000	51.1000	51.1000	51.1000	+9.188%	2	688	+58.454%
2025-10-27	46.9000	46.9000	46.8000	46.8000	-7.216%	5	689	+73.013%
2025-10-24	50.4400	50.4400	50.4400	50.4400	-5.543%	1	689	+60.527%
2025-10-23	53.4000	53.4000	53.4000	53.4000	-1.111%	6	690	+51.629%
2025-10-22	54.0000	54.0000	54.0000	54.0000	+1.887%	1	686	+49.944%
2025-10-17	53.0000	53.0000	53.0000	53.0000	+7.353%	1	686	+52.774%
2025-10-14	49.3700	49.3700	49.3700	49.3700	+5.944%	1	686	+64.006%
2025-10-13	46.6000	46.6000	46.6000	46.6000	+0.757%	3	686	+73.755%
2025-10-10	46.2500	46.2500	46.2500	46.2500	+12.667%	1	686	+75.070%
2025-10-09	41.8000	41.8000	41.0500	41.0500	+0.613%	2	685	+97.247%
2025-10-06	41.0000	41.0000	40.8000	40.8000	-3.546%	3	686	+98.456%
2025-10-03	42.3000	42.3000	42.3000	42.3000	-10.947%	1	687	+91.418%
2025-09-29	48.0000	48.0000	47.5000	47.5000	-2.263%	10	688	+70.463%
2025-09-22	47.9000	48.6000	47.9000	48.6000	+4.426%	2	688	+66.605%
2025-09-19	46.5400	46.5400	46.4800	46.5400	+1.905%	6	689	+73.979%
2025-09-18	47.0000	47.0000	45.6700	45.6700	-5.229%	14	689	+77.294%
2025-09-16	47.8000	48.7000	47.8000	48.1900	-1.452%	4	702	+68.022%
2025-09-11	48.9000	48.9000	48.9000	48.9000	-2.043%	30	704	+65.583%
2025-09-10	49.9200	49.9200	49.9200	49.9200	-0.300%	30	704	+62.200%
2025-09-09	50.0700	50.0700	50.0700	50.0700	-3.433%	1	674	+61.714%
2025-09-08	52.4000	52.4000	51.8500	51.8500	-6.577%	2	675	+56.162%
2025-09-05	55.5000	55.5000	55.5000	55.5000	+4.737%	1	676	+45.892%
2025-09-03	53.0000	53.0000	52.9500	52.9900	+0.741%	4	676	+52.802%
2025-08-26	53.6000	53.6000	52.6000	52.6000	+4.303%	25	676	+53.935%
2025-08-22	51.0500	51.0500	50.4300	50.4300	-10.347%	2	664	+60.559%
2025-08-20	55.0100	56.7500	55.0100	56.2500	+3.974%	3	666	+43.947%
2025-08-19	53.2300	54.4500	53.2300	54.1000	+8.070%	3	665	+49.667%
2025-08-18	52.7100	52.7100	50.0600	50.0600	-3.731%	2	664	+61.746%
2025-08-15	51.8400	52.7600	51.8400	52.0000	+5.199%	13	662	+55.712%
2025-08-13	49.4300	49.4300	49.4300	49.4300	-1.239%	1	650	+63.807%
2025-08-11	50.0500	50.0500	50.0500	50.0500	-14.121%	1	650	+61.778%
2025-08-06	58.5800	58.8200	58.2800	58.2800	+6.060%	3	650	+38.933%
2025-08-04	54.7200	54.9500	54.7200	54.9500	-0.236%	2	649	+47.352%
2025-08-01	55.0800	55.0800	55.0800	55.0800	+20.789%	1	648	+47.004%
2025-07-24	46.0000	46.0000	45.6000	45.6000	-2.979%	2	647	+77.566%
2025-07-23	47.0000	47.0000	47.0000	47.0000	+3.799%	1	646	+72.277%
2025-07-22	45.2800	45.2800	45.2800	45.2800	+1.753%	4	645	+78.821%
2025-07-18	44.5000	44.5000	44.5000	44.5000	-4.095%	1	641	+81.955%
2025-07-17	46.4500	46.4500	44.6200	46.4000	-6.263%	3	641	+74.504%
2025-07-15	49.5000	49.5000	49.5000	49.5000	+3.233%	3	639	+63.576%
2025-07-10	47.9500	47.9500	47.9500	47.9500	-4.100%	3	642	+68.863%
2025-07-09	50.5000	51.0000	50.0000	50.0000	-2.799%	13	642	+61.940%
2025-07-08	51.7000	51.8500	51.4400	51.4400	-3.199%	12	642	+57.407%
2025-07-03	52.4900	53.1400	52.4900	53.1400	-1.501%	1,002	1,001	+52.371%
2025-07-02	53.9500	53.9500	53.9500	53.9500	+0.093%	10	1,001	+50.083%
2025-06-30	54.2500	54.2500	53.9000	53.9000	+0.748%	2	1,001	+50.223%
2025-06-27	54.1000	54.1000	53.5000	53.5000	+6.298%	2	1,001	+51.346%
2025-06-26	51.3000	51.3000	50.2100	50.3300	-6.623%	16	1,001	+60.878%
2025-06-25	53.9000	53.9000	53.9000	53.9000	-0.370%	1	1,001	+50.223%
2025-06-24	56.4500	56.4500	54.1000	54.1000	-12.742%	3	1,001	+49.667%
2025-06-23	62.2300	62.2300	62.0000	62.0000	-4.615%	2	1,001	+30.597%
2025-06-18	65.0000	65.0000	65.0000	65.0000	-13.333%	1	1,001	+24.569%
2025-06-17	75.0000	75.0000	75.0000	75.0000	+2.124%	1	1,001	+7.960%
2025-06-16	73.4400	73.4400	73.4400	73.4400	-4.225%	1	1,000	+10.253%
2025-06-13	79.4800	79.4800	76.3500	76.6800	-0.039%	2,024	1,000	+5.595%
2025-06-12	76.7100	76.7100	76.7100	76.7100	+4.852%	1	13	+5.553%
2025-06-11	72.7500	73.1600	72.7500	73.1600	-0.055%	2	12	+10.675%
2025-06-10	73.2000	73.2000	73.2000	73.2000	-2.008%	5	12	+10.615%
2025-06-09	74.7000	74.7000	74.7000	74.7000	-2.987%	1	12	+8.394%
2025-06-05	77.6800	77.6800	77.0000	77.0000	-0.748%	6	13	+5.156%
2025-06-02	77.5800	77.5800	77.5800	77.5800	+2.079%	1	9	+4.370%
2025-05-28	76.0300	76.4700	75.7500	76.0000	+1.564%	4	8	+6.539%
2025-05-19	75.0000	75.0000	74.8300	74.8300	-5.278%	3	6	+8.205%
2025-05-15	77.1500	79.0000	77.1500	79.0000	+4.636%	2	3	+2.494%
2025-05-14	75.5000	75.5000	75.5000	75.5000	-2.894%	1	1	+7.245%
2025-05-13	82.0000	82.0000	77.7500	77.7500	-18.416%	8	2	+4.141%
2025-05-02	95.3000	95.3000	95.3000	95.3000	-0.209%	2	6	-15.037%
2025-05-01	95.5000	95.5000	95.5000	95.5000	+1.921%	1	5	-15.215%
2025-04-29	93.7000	93.7000	93.7000	93.7000	-1.087%	1	4	-13.586%
2025-04-25	93.7800	94.7300	93.7800	94.7300	-6.872%	6	4	-14.525%
2025-04-22	101.7200	101.7200	101.7200	101.7200	-5.579%	1	1	-20.399%
2025-04-21	107.7300	107.7300	107.7300	107.7300	0.000%	1	1	-24.840%