Dark

COIN20271217P270
COIN Dec 17 2027 270.00 Put (COIN271217P00270000)
option OPRA

EOD

Jul 31, 2026

140.85+10.705%(+13.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	140.8500	140.8500	140.8500	140.8500	+10.705%	1	99	0.000%
2026-07-29	127.2200	127.2300	127.2200	127.2300	-2.513%	8	99	+10.705%
2026-07-20	131.5200	131.5200	130.5100	130.5100	-1.909%	10	105	+7.923%
2026-06-12	133.0500	133.0500	133.0500	133.0500	+2.622%	1	103	+5.862%
2026-06-03	129.4500	129.6500	129.2000	129.6500	+6.053%	4	103	+8.639%
2026-05-28	122.5000	122.5000	122.2500	122.2500	+5.570%	9	102	+15.215%
2026-05-22	115.8000	115.8000	115.8000	115.8000	+2.705%	1	103	+21.632%
2026-05-21	112.7500	112.7500	112.7500	112.7500	-0.044%	10	93	+24.922%
2026-05-20	112.8000	112.8000	112.8000	112.8000	-0.177%	1	93	+24.867%
2026-05-08	113.0000	113.0000	113.0000	113.0000	-1.007%	10	93	+24.646%
2026-04-28	113.8000	114.1500	113.8000	114.1500	-9.225%	10	93	+23.390%
2026-04-10	125.7500	125.7500	125.7500	125.7500	+5.274%	5	93	+12.008%
2026-04-08	119.2500	119.4500	119.2500	119.4500	-4.669%	2	93	+17.915%
2026-04-02	125.2000	125.3000	125.2000	125.3000	+9.432%	2	92	+12.410%
2026-03-25	114.5000	114.5000	114.5000	114.5000	-3.416%	3	92	+23.013%
2026-03-24	118.0500	118.5500	118.0500	118.5500	+5.612%	2	95	+18.811%
2026-03-20	111.6500	112.2500	111.6500	112.2500	+3.124%	2	95	+25.479%
2026-03-16	108.5500	108.8500	108.5500	108.8500	-3.072%	2	94	+29.398%
2026-03-12	112.2000	112.3000	112.2000	112.3000	-12.011%	6	93	+25.423%
2026-02-13	127.6300	127.6300	127.6300	127.6300	+1.310%	1	91	+10.358%
2026-02-04	125.7400	125.9800	125.7400	125.9800	+6.303%	5	91	+11.803%
2026-02-03	118.5100	118.5100	118.5100	118.5100	+6.049%	1	95	+18.851%
2026-02-02	112.0500	112.0500	111.7500	111.7500	+4.792%	10	95	+26.040%
2026-01-29	106.6400	106.6400	106.6400	106.6400	+12.099%	7	90	+32.080%
2026-01-23	95.1300	95.1300	95.1300	95.1300	+8.164%	1	90	+48.061%
2026-01-15	88.7200	88.7200	87.9500	87.9500	-3.458%	22	89	+60.148%
2025-12-26	91.1000	91.1000	91.1000	91.1000	+2.486%	3	89	+54.610%
2025-12-23	88.6400	88.8900	88.6400	88.8900	-1.156%	4	92	+58.454%
2025-12-19	89.9300	89.9300	89.9300	89.9300	+3.131%	1	92	+56.622%
2025-12-15	87.2000	87.2000	87.2000	87.2000	+5.060%	4	91	+61.525%
2025-12-09	83.0000	83.0000	83.0000	83.0000	+1.479%	3	87	+69.699%
2025-12-03	81.7900	81.7900	81.7900	81.7900	-2.631%	1	84	+72.209%
2025-12-02	84.5000	84.5000	84.0000	84.0000	+1.818%	4	84	+67.679%
2025-11-28	81.8000	82.5000	81.8000	82.5000	-5.444%	2	81	+70.727%
2025-11-17	85.9600	87.2500	85.9600	87.2500	+12.784%	2	80	+61.433%
2025-11-14	77.3600	77.3600	77.3600	77.3600	-3.058%	1	79	+82.071%
2025-11-13	79.8000	79.8000	79.8000	79.8000	+32.889%	1	78	+76.504%
2025-10-13	60.0500	60.0500	60.0500	60.0500	+18.793%	3	78	+134.555%
2025-10-10	50.6500	50.6500	50.5500	50.5500	-3.622%	2	81	+178.635%
2025-10-09	53.2000	53.2000	52.4500	52.4500	-0.569%	2	82	+168.541%
2025-10-08	52.5500	52.7500	52.5500	52.7500	-0.189%	2	82	+167.014%
2025-10-06	52.7000	52.9000	52.5500	52.8500	-1.196%	8	83	+166.509%
2025-10-03	53.4900	53.4900	53.4900	53.4900	-5.661%	1	84	+163.320%
2025-10-02	56.7000	56.7000	56.7000	56.7000	-3.670%	1	84	+148.413%
2025-09-18	59.7000	59.7000	58.8600	58.8600	-5.567%	2	85	+139.297%
2025-09-12	62.3300	62.3300	62.3300	62.3300	-1.734%	1	86	+125.975%
2025-09-10	63.4300	63.4300	63.4300	63.4300	-1.276%	1	86	+122.056%
2025-09-09	64.2500	64.2500	64.2500	64.2500	-6.518%	1	87	+119.222%
2025-09-08	67.9200	68.7300	67.9200	68.7300	-0.708%	4	86	+104.932%
2025-08-26	69.2200	69.2200	69.2200	69.2200	+3.313%	1	85	+103.482%
2025-08-25	67.0000	67.0000	67.0000	67.0000	+3.156%	1	85	+110.224%
2025-08-22	65.6400	65.6400	64.9500	64.9500	-2.154%	4	84	+116.859%
2025-08-19	66.3800	66.3800	66.3800	66.3800	+3.235%	1	85	+112.187%
2025-08-18	64.3000	64.3000	64.3000	64.3000	-3.526%	30	85	+119.051%
2025-08-15	67.5300	67.5300	66.6500	66.6500	+6.283%	8	85	+111.328%
2025-08-13	62.7100	62.7100	62.7100	62.7100	-3.225%	1	81	+124.605%
2025-08-11	66.4800	66.4800	64.8000	64.8000	-5.677%	31	81	+117.361%
2025-08-08	68.7000	68.7000	68.7000	68.7000	-0.305%	1	52	+105.022%
2025-08-07	68.9100	68.9100	68.9100	68.9100	-4.292%	1	52	+104.397%
2025-08-06	72.7400	72.7400	72.0000	72.0000	-1.235%	4	52	+95.625%
2025-08-05	72.9000	72.9000	72.9000	72.9000	+6.191%	2	50	+93.210%
2025-08-04	67.9000	68.6500	67.9000	68.6500	-4.533%	2	50	+105.171%
2025-08-01	71.0300	71.9100	71.0300	71.9100	+21.716%	3	49	+95.870%
2025-07-30	59.0800	59.0800	59.0800	59.0800	-5.336%	1	46	+138.406%
2025-07-29	62.4100	62.4100	62.4100	62.4100	+7.603%	1	46	+125.685%
2025-07-18	56.0500	58.0000	56.0500	58.0000	-0.872%	13	46	+142.845%
2025-07-15	58.5100	58.5100	58.5100	58.5100	-3.369%	1	46	+140.728%
2025-07-10	60.2500	60.5500	60.2500	60.5500	-10.056%	11	45	+132.618%
2025-07-03	67.3200	67.3200	67.3200	67.3200	-1.363%	1	33	+109.225%
2025-06-30	67.0000	68.2500	67.0000	68.2500	+8.368%	3	33	+106.374%
2025-06-26	65.8000	65.8000	62.9800	62.9800	-7.178%	3	34	+123.642%
2025-06-25	67.8500	67.8500	67.8500	67.8500	-1.667%	1	35	+107.590%
2025-06-24	69.0200	69.5000	69.0000	69.0000	-10.098%	4	35	+104.130%
2025-06-23	76.7500	76.7500	76.7500	76.7500	-1.992%	1	35	+83.518%
2025-06-20	78.5500	79.1200	78.3100	78.3100	-6.305%	6	35	+79.862%
2025-06-18	86.9800	86.9800	83.5800	83.5800	-12.095%	13	49	+68.521%
2025-06-13	95.3500	95.5800	94.8000	95.0800	+0.934%	24	49	+48.138%
2025-06-12	94.2000	94.2000	94.2000	94.2000	+1.871%	2	44	+49.522%
2025-06-11	92.8700	92.8700	92.4500	92.4700	+1.149%	8	46	+52.320%
2025-06-03	91.4200	91.4200	91.4200	91.4200	-5.558%	1	39	+54.069%
2025-06-02	96.9900	96.9900	96.8000	96.8000	+7.246%	2	38	+45.506%
2025-05-22	90.2600	90.2600	90.2600	90.2600	-3.948%	8	37	+56.049%
2025-05-21	93.9700	93.9700	93.9700	93.9700	+1.174%	1	37	+49.888%
2025-05-19	93.5800	93.5800	91.8000	92.8800	-4.158%	7	36	+51.647%
2025-05-15	96.9100	96.9100	96.9100	96.9100	+4.938%	1	31	+45.341%
2025-05-14	92.3500	92.3500	92.3500	92.3500	-1.943%	1	30	+52.518%
2025-05-13	100.8500	100.8500	94.1800	94.1800	-14.460%	19	30	+49.554%
2025-05-12	111.1500	111.1500	110.1000	110.1000	-4.102%	10	11	+27.929%
2025-05-08	114.8100	114.8100	114.8100	114.8100	0.000%	1	1	+22.681%