Dark

COIN20271217P250
COIN Dec 17 2027 250.00 Put (COIN271217P00250000)
option OPRA

EOD

Jul 31, 2026

123.00+9.684%(+10.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	121.1000	123.0000	121.1000	123.0000	+9.684%	2	608	0.000%
2026-07-27	112.1400	112.1400	112.1400	112.1400	+0.376%	1	607	+9.684%
2026-07-02	111.7200	111.7200	111.7200	111.7200	-1.551%	2	605	+10.097%
2026-07-01	113.7300	113.7300	113.4800	113.4800	-7.446%	2	605	+8.389%
2026-06-26	122.6100	122.6100	122.6100	122.6100	+6.340%	1	605	+0.318%
2026-06-23	115.7500	115.7500	115.3000	115.3000	+3.585%	2	604	+6.678%
2026-06-17	111.3100	111.3100	111.3100	111.3100	-10.256%	1	604	+10.502%
2026-06-05	120.2400	124.0300	120.2400	124.0300	+24.154%	5	604	-0.830%
2026-05-18	99.8000	99.9000	99.8000	99.9000	+11.371%	2	604	+23.123%
2026-05-11	92.0000	92.0000	89.7000	89.7000	-7.526%	402	603	+37.124%
2026-05-05	97.0000	97.0000	97.0000	97.0000	-7.838%	1	608	+26.804%
2026-04-29	105.2500	105.2500	105.2500	105.2500	+15.787%	1	607	+16.865%
2026-04-17	90.9000	90.9000	90.9000	90.9000	-15.833%	100	606	+35.314%
2026-04-13	108.0000	108.0000	108.0000	108.0000	-6.250%	2	706	+13.889%
2026-03-30	114.2100	115.2000	114.2100	115.2000	-1.748%	11	707	+6.771%
2026-03-27	115.5700	117.2500	115.5700	117.2500	+10.927%	3	718	+4.904%
2026-03-24	105.1000	105.7000	105.1000	105.7000	+8.980%	2	719	+16.367%
2026-03-20	96.9900	96.9900	96.9900	96.9900	-8.921%	2	719	+26.817%
2026-02-26	105.3900	106.4900	105.3900	106.4900	+3.640%	25	717	+15.504%
2026-02-25	102.8500	102.8500	102.7500	102.7500	-9.710%	2	719	+19.708%
2026-02-24	116.6000	116.6000	113.7000	113.8000	+1.111%	114	719	+8.084%
2026-02-23	112.5500	112.5500	112.5500	112.5500	+0.536%	1	607	+9.285%
2026-02-19	112.6100	112.6100	111.9500	111.9500	+2.209%	2	608	+9.870%
2026-02-18	109.6400	109.6400	109.5300	109.5300	-13.189%	25	607	+12.298%
2026-02-12	126.1700	126.1700	126.1700	126.1700	+14.982%	1	607	-2.512%
2026-02-09	109.7300	109.7300	109.7300	109.7300	-2.894%	1	607	+12.093%
2026-02-06	113.0000	113.0000	113.0000	113.0000	+6.795%	2	607	+8.850%
2026-02-04	107.8600	107.8600	105.8100	105.8100	+7.969%	3	609	+16.246%
2026-02-02	98.5000	98.5000	98.0000	98.0000	+3.169%	3	609	+25.510%
2026-01-29	89.3400	94.9900	89.3000	94.9900	+9.259%	29	610	+29.487%
2026-01-28	86.9400	86.9400	86.9400	86.9400	+9.828%	1	621	+41.477%
2026-01-20	79.1600	79.1600	79.1600	79.1600	+8.438%	2	621	+55.382%
2026-01-13	73.0500	73.1000	73.0000	73.0000	-1.084%	180	623	+68.493%
2026-01-12	75.5500	75.5500	73.8000	73.8000	-3.086%	2	803	+66.667%
2026-01-09	76.1500	76.4200	76.1500	76.1500	+2.559%	4	805	+61.523%
2026-01-08	74.2500	74.2500	74.2500	74.2500	-1.656%	1	806	+65.657%
2026-01-07	75.8000	75.8000	75.5000	75.5000	+3.595%	88	807	+62.914%
2026-01-06	72.8800	72.8800	72.8800	72.8800	+2.288%	1	719	+68.771%
2026-01-05	72.6200	73.0500	71.2500	71.2500	-11.491%	483	718	+72.632%
2025-12-31	80.1200	80.5000	80.1200	80.5000	+0.638%	2	240	+52.795%
2025-12-30	78.5800	79.9900	78.5800	79.9900	+1.730%	14	240	+53.769%
2025-12-29	79.2000	79.2000	78.6300	78.6300	+8.231%	2	239	+56.429%
2025-12-22	72.6500	72.6500	72.6500	72.6500	-4.784%	4	234	+69.305%
2025-12-18	76.0100	76.3000	76.0100	76.3000	+0.899%	2	234	+61.206%
2025-12-16	75.0800	75.6200	75.0800	75.6200	-0.696%	2	235	+62.655%
2025-12-15	76.1500	76.1500	76.1500	76.1500	+8.786%	1	235	+61.523%
2025-12-10	69.9500	70.0000	69.9500	70.0000	-0.780%	2	235	+75.714%
2025-12-03	70.4000	70.5500	70.4000	70.5500	-3.224%	2	234	+74.344%
2025-12-02	72.9000	72.9000	72.9000	72.9000	-1.593%	1	233	+68.724%
2025-12-01	74.0800	74.0800	74.0800	74.0800	+2.960%	1	233	+66.037%
2025-11-28	71.9500	71.9500	71.9500	71.9500	-7.804%	1	232	+70.952%
2025-11-25	80.0000	80.0000	78.0400	78.0400	-5.772%	3	232	+57.611%
2025-11-20	79.1500	82.8200	79.1500	82.8200	+3.603%	11	230	+48.515%
2025-11-19	79.6500	79.9400	79.6500	79.9400	+7.838%	2	219	+53.865%
2025-11-18	74.4500	74.4500	74.1300	74.1300	-1.436%	3	219	+65.925%
2025-11-17	74.0700	75.2100	74.0700	75.2100	+4.169%	4	219	+63.542%
2025-11-14	72.2000	72.2000	72.2000	72.2000	+6.884%	5	215	+70.360%
2025-11-13	67.0000	67.5500	67.0000	67.5500	+12.023%	2	210	+82.087%
2025-11-10	61.1700	61.1700	60.3000	60.3000	-9.933%	12	211	+103.980%
2025-11-07	66.9500	66.9500	66.9500	66.9500	+2.700%	1	211	+83.719%
2025-11-06	63.6500	65.1900	63.6500	65.1900	+7.752%	12	210	+88.679%
2025-11-05	61.5400	61.5400	60.5000	60.5000	-3.509%	2	198	+103.306%
2025-11-04	59.7100	62.7000	59.7100	62.7000	+8.760%	21	198	+96.172%
2025-11-03	57.6500	57.6500	57.6500	57.6500	+10.865%	1	196	+113.356%
2025-10-31	53.2500	53.2500	52.0000	52.0000	-8.772%	2	196	+136.538%
2025-10-30	57.0000	57.0000	57.0000	57.0000	+5.850%	1	198	+115.789%
2025-10-29	52.7300	54.0500	52.7300	53.8500	+2.376%	20	197	+128.412%
2025-10-28	51.5400	52.6000	51.3200	52.6000	+3.932%	39	179	+133.840%
2025-10-27	51.4500	51.4500	50.6100	50.6100	-6.624%	2	163	+143.035%
2025-10-24	54.2000	54.2000	54.2000	54.2000	-11.870%	1	163	+126.937%
2025-10-22	60.0000	61.5000	60.0000	61.5000	+12.741%	2	164	+100.000%
2025-10-15	54.5500	54.5500	54.5500	54.5500	+6.315%	1	162	+125.481%
2025-10-13	51.5200	51.5200	51.3100	51.3100	+7.681%	9	161	+139.719%
2025-10-10	42.8000	47.6500	42.6800	47.6500	+6.172%	15	170	+158.132%
2025-10-08	45.4300	45.7100	44.8800	44.8800	-2.983%	3	179	+174.064%
2025-10-07	46.9400	47.1100	46.2600	46.2600	+2.640%	11	167	+165.888%
2025-10-06	43.0000	45.0700	43.0000	45.0700	-4.391%	7	167	+172.909%
2025-10-02	47.8000	47.8000	47.1400	47.1400	-7.930%	20	168	+160.925%
2025-09-30	51.2000	51.2000	51.2000	51.2000	-1.934%	3	188	+140.234%
2025-09-29	52.2100	52.2100	52.2100	52.2100	-6.131%	1	191	+135.587%
2025-09-26	55.6200	55.6200	55.6200	55.6200	+6.246%	1	190	+121.143%
2025-09-22	51.6300	52.4500	51.6300	52.3500	+4.805%	8	191	+134.957%
2025-09-19	49.1500	50.0000	49.1500	49.9500	+0.665%	21	189	+146.246%
2025-09-18	49.6500	49.6500	49.6200	49.6200	-5.486%	2	190	+147.884%
2025-09-12	52.5000	52.5000	52.5000	52.5000	-0.850%	2	191	+134.286%
2025-09-11	52.9500	52.9500	52.9500	52.9500	-4.076%	1	189	+132.295%
2025-09-09	55.8500	55.9000	55.2000	55.2000	-3.816%	4	189	+122.826%
2025-09-08	57.7800	57.7800	56.4100	57.3900	-3.221%	14	190	+114.323%
2025-09-05	60.0100	60.0100	59.3000	59.3000	+4.733%	3	181	+107.420%
2025-09-02	56.5600	56.6200	56.5600	56.6200	+2.018%	3	178	+117.238%
2025-08-28	55.9500	55.9500	55.5000	55.5000	-2.870%	4	176	+121.622%
2025-08-27	57.2400	57.2500	57.1400	57.1400	-1.483%	23	177	+115.261%
2025-08-26	58.8000	58.8000	58.0000	58.0000	+4.882%	21	176	+112.069%
2025-08-22	58.4500	58.4500	55.3000	55.3000	-7.525%	99	176	+122.423%
2025-08-20	61.4300	61.4300	59.1000	59.8000	+0.758%	32	174	+105.686%
2025-08-19	55.5300	59.3500	55.5300	59.3500	+6.572%	8	176	+107.245%
2025-08-14	55.6900	55.6900	55.6900	55.6900	+6.076%	1	168	+120.866%
2025-08-13	53.5000	53.5000	52.5000	52.5000	-6.450%	3	167	+134.286%
2025-08-12	56.1200	56.1200	56.1200	56.1200	+2.972%	2	169	+119.173%
2025-08-11	56.0000	56.0000	54.5000	54.5000	-10.509%	11	167	+125.688%
2025-08-08	60.9000	60.9000	60.9000	60.9000	+4.460%	1	167	+101.970%
2025-08-07	58.6600	58.6600	58.1500	58.3000	-4.816%	13	168	+110.978%
2025-08-06	61.2500	61.2500	61.2500	61.2500	-1.130%	5	155	+100.816%
2025-08-05	61.2900	61.9500	61.2900	61.9500	+4.557%	27	150	+98.547%
2025-08-04	60.0000	60.0000	59.0000	59.2500	-1.052%	27	149	+107.595%
2025-08-01	59.2000	61.1000	57.6000	59.8800	+16.272%	15	150	+105.411%
2025-07-31	51.5000	51.5000	51.5000	51.5000	+3.206%	8	138	+138.835%
2025-07-30	50.0000	51.1100	49.9000	49.9000	-5.849%	19	138	+146.493%
2025-07-29	53.0000	53.0000	53.0000	53.0000	+2.021%	1	124	+132.075%
2025-07-28	52.0000	52.5000	51.9500	51.9500	+2.709%	54	123	+136.766%
2025-07-24	50.5800	50.5800	50.5800	50.5800	-1.500%	1	69	+143.179%
2025-07-23	51.3500	51.3500	51.3500	51.3500	+1.885%	1	68	+139.533%
2025-07-22	50.4000	50.4000	50.4000	50.4000	+6.262%	1	67	+144.048%
2025-07-21	49.3000	49.3000	47.4300	47.4300	+0.423%	7	67	+159.330%
2025-07-18	49.8400	49.8400	47.2000	47.2300	-2.619%	3	65	+160.428%
2025-07-17	48.5000	48.5000	48.5000	48.5000	-3.732%	1	66	+153.608%
2025-07-16	51.2500	51.2500	50.3800	50.3800	-3.745%	6	65	+144.145%
2025-07-15	52.1500	52.3400	52.1500	52.3400	+4.680%	6	65	+135.002%
2025-07-14	50.0000	50.0000	50.0000	50.0000	-7.407%	1	60	+146.000%
2025-07-11	55.3000	55.3000	54.0000	54.0000	+4.046%	4	61	+127.778%
2025-07-10	53.9700	53.9700	51.9000	51.9000	-2.260%	10	61	+136.994%
2025-07-09	53.9600	53.9600	53.1000	53.1000	-9.075%	2	52	+131.638%
2025-07-02	58.5200	58.5200	57.7500	58.4000	-3.710%	22	52	+110.616%
2025-07-01	60.6500	60.6500	60.6500	60.6500	+5.497%	1	52	+102.803%
2025-06-27	57.4900	57.4900	57.4900	57.4900	+7.257%	10	51	+113.950%
2025-06-26	57.0000	57.0000	53.6000	53.6000	-8.844%	12	41	+129.478%
2025-06-25	58.8000	58.8000	58.8000	58.8000	-3.607%	1	29	+109.184%
2025-06-24	61.0000	61.0000	61.0000	61.0000	-7.716%	1	29	+101.639%
2025-06-23	66.1000	66.1000	66.1000	66.1000	-2.001%	1	28	+86.082%
2025-06-20	67.4500	67.4500	67.4500	67.4500	-10.306%	2	28	+82.357%
2025-06-18	75.2000	75.2000	75.2000	75.2000	-3.799%	2	28	+63.564%
2025-06-17	78.1700	78.1700	78.1700	78.1700	+0.995%	1	28	+57.349%
2025-06-16	77.4000	77.4000	77.4000	77.4000	-6.646%	1	27	+58.915%
2025-06-13	83.2000	83.2000	82.1500	82.9100	+4.711%	30	28	+48.354%
2025-06-11	79.8000	79.8000	78.8900	79.1800	-0.528%	3	20	+55.342%
2025-06-10	79.6000	79.6000	79.6000	79.6000	+0.075%	1	19	+54.523%
2025-06-05	79.5400	79.5400	79.5400	79.5400	-0.823%	2	19	+54.639%
2025-06-04	80.2000	80.2000	80.2000	80.2000	+1.391%	1	21	+53.367%
2025-06-03	79.1000	79.1000	79.1000	79.1000	-5.552%	1	21	+55.499%
2025-05-30	83.7500	83.7500	83.7500	83.7500	+0.299%	2	22	+46.866%
2025-05-29	83.5000	83.5000	83.5000	83.5000	+4.899%	1	21	+47.305%
2025-05-27	79.6000	79.6000	79.6000	79.6000	-3.045%	1	20	+54.523%
2025-05-23	82.1000	82.1000	82.1000	82.1000	+4.122%	24	25	+49.817%
2025-05-22	80.0000	80.0000	77.8000	78.8500	-1.438%	7	25	+55.992%
2025-05-21	81.1000	81.1000	80.0000	80.0000	-0.744%	11	23	+53.750%
2025-05-16	80.6000	80.6000	80.6000	80.6000	-4.298%	2	12	+52.605%
2025-05-15	83.5500	84.5000	83.5500	84.2200	+5.499%	3	12	+46.046%
2025-05-14	83.1200	83.1200	79.6300	79.8300	-5.314%	18	9	+54.077%
2025-05-13	88.9900	88.9900	84.2400	84.3100	0.000%	23	7	+45.890%