Dark

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

EOD

Sep 24, 2026

88.11-3.282%(-2.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	88.1100	88.1100	88.1100	88.1100	-3.282%	1	613	0.000%
2026-09-18	92.3400	92.3400	91.1000	91.1000	-13.959%	5	614	-3.282%
2026-09-16	105.8800	105.8800	105.8800	105.8800	+7.678%	1	612	-16.783%
2026-09-15	98.3400	98.3400	98.3300	98.3300	-0.977%	2	611	-10.394%
2026-09-11	99.5800	99.5800	99.3000	99.3000	-0.750%	11	611	-11.269%
2026-09-09	100.0500	100.0500	100.0500	100.0500	+7.120%	1	606	-11.934%
2026-09-03	93.5000	93.5000	93.4000	93.4000	-6.017%	2	607	-5.664%
2026-08-21	99.3800	99.3800	99.3800	99.3800	-11.347%	1	608	-11.340%
2026-08-19	112.1000	112.1000	112.1000	112.1000	-5.417%	1	608	-21.401%
2026-08-10	118.5200	118.5200	118.5200	118.5200	-0.695%	3	607	-25.658%
2026-08-04	119.3500	119.3500	119.3500	119.3500	-2.967%	1	607	-26.175%
2026-07-31	121.1000	123.0000	121.1000	123.0000	+9.684%	2	608	-28.366%
2026-07-27	112.1400	112.1400	112.1400	112.1400	+0.376%	1	607	-21.429%
2026-07-02	111.7200	111.7200	111.7200	111.7200	-1.551%	2	605	-21.133%
2026-07-01	113.7300	113.7300	113.4800	113.4800	-7.446%	2	605	-22.356%
2026-06-26	122.6100	122.6100	122.6100	122.6100	+6.340%	1	605	-28.138%
2026-06-23	115.7500	115.7500	115.3000	115.3000	+3.585%	2	604	-23.582%
2026-06-17	111.3100	111.3100	111.3100	111.3100	-10.256%	1	604	-20.843%
2026-06-05	120.2400	124.0300	120.2400	124.0300	+24.154%	5	604	-28.961%
2026-05-18	99.8000	99.9000	99.8000	99.9000	+11.371%	2	604	-11.802%
2026-05-11	92.0000	92.0000	89.7000	89.7000	-7.526%	402	603	-1.773%
2026-05-05	97.0000	97.0000	97.0000	97.0000	-7.838%	1	608	-9.165%
2026-04-29	105.2500	105.2500	105.2500	105.2500	+15.787%	1	607	-16.285%
2026-04-17	90.9000	90.9000	90.9000	90.9000	-15.833%	100	606	-3.069%
2026-04-13	108.0000	108.0000	108.0000	108.0000	-6.250%	2	706	-18.417%
2026-03-30	114.2100	115.2000	114.2100	115.2000	-1.748%	11	707	-23.516%
2026-03-27	115.5700	117.2500	115.5700	117.2500	+10.927%	3	718	-24.853%
2026-03-24	105.1000	105.7000	105.1000	105.7000	+8.980%	2	719	-16.641%
2026-03-20	96.9900	96.9900	96.9900	96.9900	-8.921%	2	719	-9.156%
2026-02-26	105.3900	106.4900	105.3900	106.4900	+3.640%	25	717	-17.260%
2026-02-25	102.8500	102.8500	102.7500	102.7500	-9.710%	2	719	-14.248%
2026-02-24	116.6000	116.6000	113.7000	113.8000	+1.111%	114	719	-22.575%
2026-02-23	112.5500	112.5500	112.5500	112.5500	+0.536%	1	607	-21.715%
2026-02-19	112.6100	112.6100	111.9500	111.9500	+2.209%	2	608	-21.295%
2026-02-18	109.6400	109.6400	109.5300	109.5300	-13.189%	25	607	-19.556%
2026-02-12	126.1700	126.1700	126.1700	126.1700	+14.982%	1	607	-30.166%
2026-02-09	109.7300	109.7300	109.7300	109.7300	-2.894%	1	607	-19.703%
2026-02-06	113.0000	113.0000	113.0000	113.0000	+6.795%	2	607	-22.027%
2026-02-04	107.8600	107.8600	105.8100	105.8100	+7.969%	3	609	-16.728%
2026-02-02	98.5000	98.5000	98.0000	98.0000	+3.169%	3	609	-10.092%
2026-01-29	89.3400	94.9900	89.3000	94.9900	+9.259%	29	610	-7.243%
2026-01-28	86.9400	86.9400	86.9400	86.9400	+9.828%	1	621	+1.346%
2026-01-20	79.1600	79.1600	79.1600	79.1600	+8.438%	2	621	+11.306%
2026-01-13	73.0500	73.1000	73.0000	73.0000	-1.084%	180	623	+20.699%
2026-01-12	75.5500	75.5500	73.8000	73.8000	-3.086%	2	803	+19.390%
2026-01-09	76.1500	76.4200	76.1500	76.1500	+2.559%	4	805	+15.706%
2026-01-08	74.2500	74.2500	74.2500	74.2500	-1.656%	1	806	+18.667%
2026-01-07	75.8000	75.8000	75.5000	75.5000	+3.595%	88	807	+16.702%
2026-01-06	72.8800	72.8800	72.8800	72.8800	+2.288%	1	719	+20.897%
2026-01-05	72.6200	73.0500	71.2500	71.2500	-11.491%	483	718	+23.663%
2025-12-31	80.1200	80.5000	80.1200	80.5000	+0.638%	2	240	+9.453%
2025-12-30	78.5800	79.9900	78.5800	79.9900	+1.730%	14	240	+10.151%
2025-12-29	79.2000	79.2000	78.6300	78.6300	+8.231%	2	239	+12.056%
2025-12-22	72.6500	72.6500	72.6500	72.6500	-4.784%	4	234	+21.280%
2025-12-18	76.0100	76.3000	76.0100	76.3000	+0.899%	2	234	+15.478%
2025-12-16	75.0800	75.6200	75.0800	75.6200	-0.696%	2	235	+16.517%
2025-12-15	76.1500	76.1500	76.1500	76.1500	+8.786%	1	235	+15.706%
2025-12-10	69.9500	70.0000	69.9500	70.0000	-0.780%	2	235	+25.871%
2025-12-03	70.4000	70.5500	70.4000	70.5500	-3.224%	2	234	+24.890%
2025-12-02	72.9000	72.9000	72.9000	72.9000	-1.593%	1	233	+20.864%
2025-12-01	74.0800	74.0800	74.0800	74.0800	+2.960%	1	233	+18.939%
2025-11-28	71.9500	71.9500	71.9500	71.9500	-7.804%	1	232	+22.460%
2025-11-25	80.0000	80.0000	78.0400	78.0400	-5.772%	3	232	+12.904%
2025-11-20	79.1500	82.8200	79.1500	82.8200	+3.603%	11	230	+6.387%
2025-11-19	79.6500	79.9400	79.6500	79.9400	+7.838%	2	219	+10.220%
2025-11-18	74.4500	74.4500	74.1300	74.1300	-1.436%	3	219	+18.859%
2025-11-17	74.0700	75.2100	74.0700	75.2100	+4.169%	4	219	+17.152%
2025-11-14	72.2000	72.2000	72.2000	72.2000	+6.884%	5	215	+22.036%
2025-11-13	67.0000	67.5500	67.0000	67.5500	+12.023%	2	210	+30.437%
2025-11-10	61.1700	61.1700	60.3000	60.3000	-9.933%	12	211	+46.119%
2025-11-07	66.9500	66.9500	66.9500	66.9500	+2.700%	1	211	+31.606%
2025-11-06	63.6500	65.1900	63.6500	65.1900	+7.752%	12	210	+35.159%
2025-11-05	61.5400	61.5400	60.5000	60.5000	-3.509%	2	198	+45.636%
2025-11-04	59.7100	62.7000	59.7100	62.7000	+8.760%	21	198	+40.526%
2025-11-03	57.6500	57.6500	57.6500	57.6500	+10.865%	1	196	+52.836%
2025-10-31	53.2500	53.2500	52.0000	52.0000	-8.772%	2	196	+69.442%
2025-10-30	57.0000	57.0000	57.0000	57.0000	+5.850%	1	198	+54.579%
2025-10-29	52.7300	54.0500	52.7300	53.8500	+2.376%	20	197	+63.621%
2025-10-28	51.5400	52.6000	51.3200	52.6000	+3.932%	39	179	+67.510%
2025-10-27	51.4500	51.4500	50.6100	50.6100	-6.624%	2	163	+74.096%
2025-10-24	54.2000	54.2000	54.2000	54.2000	-11.870%	1	163	+62.565%
2025-10-22	60.0000	61.5000	60.0000	61.5000	+12.741%	2	164	+43.268%
2025-10-15	54.5500	54.5500	54.5500	54.5500	+6.315%	1	162	+61.522%
2025-10-13	51.5200	51.5200	51.3100	51.3100	+7.681%	9	161	+71.721%
2025-10-10	42.8000	47.6500	42.6800	47.6500	+6.172%	15	170	+84.911%
2025-10-08	45.4300	45.7100	44.8800	44.8800	-2.983%	3	179	+96.324%
2025-10-07	46.9400	47.1100	46.2600	46.2600	+2.640%	11	167	+90.467%
2025-10-06	43.0000	45.0700	43.0000	45.0700	-4.391%	7	167	+95.496%
2025-10-02	47.8000	47.8000	47.1400	47.1400	-7.930%	20	168	+86.911%
2025-09-30	51.2000	51.2000	51.2000	51.2000	-1.934%	3	188	+72.090%
2025-09-29	52.2100	52.2100	52.2100	52.2100	-6.131%	1	191	+68.761%
2025-09-26	55.6200	55.6200	55.6200	55.6200	+6.246%	1	190	+58.414%
2025-09-22	51.6300	52.4500	51.6300	52.3500	+4.805%	8	191	+68.309%
2025-09-19	49.1500	50.0000	49.1500	49.9500	+0.665%	21	189	+76.396%
2025-09-18	49.6500	49.6500	49.6200	49.6200	-5.486%	2	190	+77.570%
2025-09-12	52.5000	52.5000	52.5000	52.5000	-0.850%	2	191	+67.829%
2025-09-11	52.9500	52.9500	52.9500	52.9500	-4.076%	1	189	+66.402%
2025-09-09	55.8500	55.9000	55.2000	55.2000	-3.816%	4	189	+59.620%
2025-09-08	57.7800	57.7800	56.4100	57.3900	-3.221%	14	190	+53.528%
2025-09-05	60.0100	60.0100	59.3000	59.3000	+4.733%	3	181	+48.583%
2025-09-02	56.5600	56.6200	56.5600	56.6200	+2.018%	3	178	+55.616%
2025-08-28	55.9500	55.9500	55.5000	55.5000	-2.870%	4	176	+58.757%
2025-08-27	57.2400	57.2500	57.1400	57.1400	-1.483%	23	177	+54.200%
2025-08-26	58.8000	58.8000	58.0000	58.0000	+4.882%	21	176	+51.914%
2025-08-22	58.4500	58.4500	55.3000	55.3000	-7.525%	99	176	+59.331%
2025-08-20	61.4300	61.4300	59.1000	59.8000	+0.758%	32	174	+47.341%
2025-08-19	55.5300	59.3500	55.5300	59.3500	+6.572%	8	176	+48.458%
2025-08-14	55.6900	55.6900	55.6900	55.6900	+6.076%	1	168	+58.215%
2025-08-13	53.5000	53.5000	52.5000	52.5000	-6.450%	3	167	+67.829%
2025-08-12	56.1200	56.1200	56.1200	56.1200	+2.972%	2	169	+57.003%
2025-08-11	56.0000	56.0000	54.5000	54.5000	-10.509%	11	167	+61.670%
2025-08-08	60.9000	60.9000	60.9000	60.9000	+4.460%	1	167	+44.680%
2025-08-07	58.6600	58.6600	58.1500	58.3000	-4.816%	13	168	+51.132%
2025-08-06	61.2500	61.2500	61.2500	61.2500	-1.130%	5	155	+43.853%
2025-08-05	61.2900	61.9500	61.2900	61.9500	+4.557%	27	150	+42.228%
2025-08-04	60.0000	60.0000	59.0000	59.2500	-1.052%	27	149	+48.709%
2025-08-01	59.2000	61.1000	57.6000	59.8800	+16.272%	15	150	+47.144%
2025-07-31	51.5000	51.5000	51.5000	51.5000	+3.206%	8	138	+71.087%
2025-07-30	50.0000	51.1100	49.9000	49.9000	-5.849%	19	138	+76.573%
2025-07-29	53.0000	53.0000	53.0000	53.0000	+2.021%	1	124	+66.245%
2025-07-28	52.0000	52.5000	51.9500	51.9500	+2.709%	54	123	+69.605%
2025-07-24	50.5800	50.5800	50.5800	50.5800	-1.500%	1	69	+74.199%
2025-07-23	51.3500	51.3500	51.3500	51.3500	+1.885%	1	68	+71.587%
2025-07-22	50.4000	50.4000	50.4000	50.4000	+6.262%	1	67	+74.821%
2025-07-21	49.3000	49.3000	47.4300	47.4300	+0.423%	7	67	+85.769%
2025-07-18	49.8400	49.8400	47.2000	47.2300	-2.619%	3	65	+86.555%
2025-07-17	48.5000	48.5000	48.5000	48.5000	-3.732%	1	66	+81.670%
2025-07-16	51.2500	51.2500	50.3800	50.3800	-3.745%	6	65	+74.891%
2025-07-15	52.1500	52.3400	52.1500	52.3400	+4.680%	6	65	+68.342%
2025-07-14	50.0000	50.0000	50.0000	50.0000	-7.407%	1	60	+76.220%
2025-07-11	55.3000	55.3000	54.0000	54.0000	+4.046%	4	61	+63.167%
2025-07-10	53.9700	53.9700	51.9000	51.9000	-2.260%	10	61	+69.769%
2025-07-09	53.9600	53.9600	53.1000	53.1000	-9.075%	2	52	+65.932%
2025-07-02	58.5200	58.5200	57.7500	58.4000	-3.710%	22	52	+50.873%
2025-07-01	60.6500	60.6500	60.6500	60.6500	+5.497%	1	52	+45.276%
2025-06-27	57.4900	57.4900	57.4900	57.4900	+7.257%	10	51	+53.261%
2025-06-26	57.0000	57.0000	53.6000	53.6000	-8.844%	12	41	+64.384%
2025-06-25	58.8000	58.8000	58.8000	58.8000	-3.607%	1	29	+49.847%
2025-06-24	61.0000	61.0000	61.0000	61.0000	-7.716%	1	29	+44.443%
2025-06-23	66.1000	66.1000	66.1000	66.1000	-2.001%	1	28	+33.298%
2025-06-20	67.4500	67.4500	67.4500	67.4500	-10.306%	2	28	+30.630%
2025-06-18	75.2000	75.2000	75.2000	75.2000	-3.799%	2	28	+17.168%
2025-06-17	78.1700	78.1700	78.1700	78.1700	+0.995%	1	28	+12.716%
2025-06-16	77.4000	77.4000	77.4000	77.4000	-6.646%	1	27	+13.837%
2025-06-13	83.2000	83.2000	82.1500	82.9100	+4.711%	30	28	+6.272%
2025-06-11	79.8000	79.8000	78.8900	79.1800	-0.528%	3	20	+11.278%
2025-06-10	79.6000	79.6000	79.6000	79.6000	+0.075%	1	19	+10.691%
2025-06-05	79.5400	79.5400	79.5400	79.5400	-0.823%	2	19	+10.774%
2025-06-04	80.2000	80.2000	80.2000	80.2000	+1.391%	1	21	+9.863%
2025-06-03	79.1000	79.1000	79.1000	79.1000	-5.552%	1	21	+11.391%
2025-05-30	83.7500	83.7500	83.7500	83.7500	+0.299%	2	22	+5.206%
2025-05-29	83.5000	83.5000	83.5000	83.5000	+4.899%	1	21	+5.521%
2025-05-27	79.6000	79.6000	79.6000	79.6000	-3.045%	1	20	+10.691%
2025-05-23	82.1000	82.1000	82.1000	82.1000	+4.122%	24	25	+7.320%
2025-05-22	80.0000	80.0000	77.8000	78.8500	-1.438%	7	25	+11.744%
2025-05-21	81.1000	81.1000	80.0000	80.0000	-0.744%	11	23	+10.138%
2025-05-16	80.6000	80.6000	80.6000	80.6000	-4.298%	2	12	+9.318%
2025-05-15	83.5500	84.5000	83.5500	84.2200	+5.499%	3	12	+4.619%
2025-05-14	83.1200	83.1200	79.6300	79.8300	-5.314%	18	9	+10.372%
2025-05-13	88.9900	88.9900	84.2400	84.3100	0.000%	23	7	+4.507%