Dark

COIN20271217P280
COIN Dec 17 2027 280.00 Put (COIN271217P00280000)
option OPRA

EOD

Sep 22, 2026

110.99-9.779%(-12.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	110.9900	110.9900	110.9900	110.9900	-9.779%	2	90	0.000%
2026-09-09	123.0200	123.0200	123.0200	123.0200	+1.002%	1	90	-9.779%
2026-08-21	121.8000	121.8000	121.8000	121.8000	-11.231%	1	90	-8.875%
2026-08-19	137.2100	137.2100	137.2100	137.2100	-6.053%	1	90	-19.109%
2026-07-31	146.0500	146.0500	146.0500	146.0500	+3.019%	1	90	-24.005%
2026-07-17	141.7700	141.7700	141.7700	141.7700	+2.918%	1	89	-21.711%
2026-07-10	137.9500	137.9500	137.7500	137.7500	+1.939%	2	88	-19.426%
2026-07-02	135.1300	135.1300	135.1300	135.1300	-5.997%	1	87	-17.864%
2026-06-24	144.0500	144.0500	143.7500	143.7500	+17.520%	2	87	-22.790%
2026-05-21	122.3200	122.3200	122.3200	122.3200	-1.283%	1	87	-9.263%
2026-05-18	122.2500	124.3500	121.6900	123.9100	+6.562%	8	86	-10.427%
2026-05-13	116.2800	116.2800	116.2800	116.2800	-6.924%	1	88	-4.549%
2026-05-08	124.9300	124.9300	124.9300	124.9300	-1.707%	1	87	-11.158%
2026-04-29	127.1000	127.1000	127.1000	127.1000	+11.004%	14	87	-12.675%
2026-04-22	114.4500	114.6000	114.4500	114.5000	+0.175%	3	73	-3.066%
2026-04-17	114.1000	114.3000	114.1000	114.3000	-4.710%	2	71	-2.896%
2026-04-16	119.9500	119.9500	119.9500	119.9500	-0.456%	1	72	-7.470%
2026-04-15	120.5000	120.5000	120.5000	120.5000	-0.619%	1	73	-7.892%
2026-03-12	120.8500	121.2500	120.8500	121.2500	+6.828%	40	72	-8.462%
2026-03-04	113.9000	113.9000	113.5000	113.5000	-15.645%	2	52	-2.211%
2026-02-13	135.5400	135.5500	134.5500	134.5500	-5.975%	10	50	-17.510%
2026-02-11	143.1000	143.1000	143.1000	143.1000	+31.889%	1	50	-22.439%
2026-01-28	108.5300	108.5300	108.5000	108.5000	+3.590%	5	50	+2.295%
2026-01-26	104.7400	104.7400	104.7400	104.7400	+15.799%	1	50	+5.967%
2026-01-14	89.8000	90.4500	89.8000	90.4500	-3.643%	11	50	+22.709%
2026-01-12	93.8000	94.1200	93.8000	93.8700	-4.312%	6	60	+18.238%
2025-12-30	98.1000	98.1000	98.1000	98.1000	+3.975%	10	58	+13.140%
2025-12-23	94.3500	94.3500	94.3500	94.3500	+12.362%	4	63	+17.636%
2025-12-09	83.9700	83.9700	83.9700	83.9700	-3.160%	1	59	+32.178%
2025-12-04	86.7100	86.7100	86.7100	86.7100	-1.723%	2	58	+28.001%
2025-12-03	88.2300	88.2300	88.2300	88.2300	-2.541%	1	60	+25.796%
2025-12-02	90.5300	90.5300	90.5300	90.5300	+3.783%	1	59	+22.600%
2025-11-28	87.2300	87.2300	87.2300	87.2300	-16.940%	10	58	+27.238%
2025-11-21	105.0200	105.0200	105.0200	105.0200	+1.882%	1	57	+5.685%
2025-11-20	95.0000	103.0800	95.0000	103.0800	+9.438%	3	56	+7.674%
2025-11-19	94.1900	94.1900	94.1900	94.1900	+2.771%	4	57	+17.836%
2025-11-18	91.7500	91.7500	91.6500	91.6500	-2.707%	24	57	+21.102%
2025-11-17	92.4900	94.9900	91.6000	94.2000	+8.114%	14	57	+17.824%
2025-11-14	87.1300	87.1300	87.1300	87.1300	+2.193%	1	49	+27.384%
2025-11-13	81.6400	85.2600	81.6400	85.2600	+19.078%	7	48	+30.178%
2025-11-03	70.4500	73.0900	69.4900	71.6000	-1.918%	21	44	+55.014%
2025-10-23	73.0000	73.0000	73.0000	73.0000	-3.592%	3	44	+52.041%
2025-10-22	75.7200	75.7200	75.7200	75.7200	+13.694%	3	45	+46.580%
2025-10-20	66.6000	66.6000	66.6000	66.6000	-1.552%	1	45	+66.652%
2025-10-15	67.6500	67.6500	67.6500	67.6500	+20.588%	2	44	+64.065%
2025-10-09	56.7500	56.7500	56.1000	56.1000	-0.761%	4	46	+97.843%
2025-10-08	57.8500	57.9500	56.0000	56.5300	-6.407%	10	48	+96.338%
2025-10-07	60.4000	60.4000	60.4000	60.4000	+5.872%	2	49	+83.758%
2025-10-06	57.0500	57.2500	56.3500	57.0500	-3.599%	24	49	+94.549%
2025-10-03	59.1800	59.1800	59.1800	59.1800	+0.904%	1	53	+87.546%
2025-10-02	58.6500	58.6500	58.6500	58.6500	-12.069%	1	53	+89.241%
2025-09-29	66.7000	66.7000	66.7000	66.7000	+5.122%	2	54	+66.402%
2025-09-18	66.5000	66.5000	63.4500	63.4500	-7.372%	2	54	+74.925%
2025-09-17	70.3000	70.3000	68.5000	68.5000	+0.913%	2	55	+62.029%
2025-09-11	67.8800	67.8800	67.8800	67.8800	-2.331%	30	55	+63.509%
2025-09-10	68.3000	69.5000	68.0000	69.5000	-0.572%	41	62	+59.698%
2025-09-09	69.9000	69.9000	69.9000	69.9000	-3.306%	1	37	+58.784%
2025-08-27	72.2800	72.2900	72.2800	72.2900	+1.062%	5	37	+53.534%
2025-08-25	71.5300	71.5300	71.5300	71.5300	-2.014%	2	37	+55.166%
2025-08-14	71.5000	73.0000	71.5000	73.0000	+3.473%	2	37	+52.041%
2025-08-12	70.5500	70.5500	70.5500	70.5500	-0.913%	1	37	+57.321%
2025-08-11	71.2000	71.2000	71.2000	71.2000	-7.001%	1	37	+55.885%
2025-08-08	76.5600	76.5600	76.5600	76.5600	+4.022%	1	36	+44.971%
2025-08-07	73.6000	73.6000	73.6000	73.6000	-4.700%	2	37	+50.802%
2025-08-06	77.5000	77.5000	77.2300	77.2300	-2.426%	2	37	+43.714%
2025-08-05	79.1500	79.1500	79.1500	79.1500	+6.099%	2	35	+40.227%
2025-08-04	74.6000	74.6000	74.6000	74.6000	-1.583%	2	35	+48.780%
2025-08-01	76.2300	77.5500	75.7300	75.8000	+14.953%	5	35	+46.425%
2025-07-30	65.9400	65.9400	65.9400	65.9400	-0.317%	8	33	+68.320%
2025-07-28	66.0000	66.1500	66.0000	66.1500	+6.694%	2	33	+67.785%
2025-07-22	62.0000	62.0000	62.0000	62.0000	+11.191%	1	32	+79.016%
2025-07-21	55.7600	55.7600	55.7600	55.7600	-8.154%	5	32	+99.049%
2025-07-18	57.2600	60.7100	57.2600	60.7100	-0.230%	8	27	+82.820%
2025-07-17	60.8500	60.8500	60.8500	60.8500	-3.182%	1	28	+82.399%
2025-07-16	62.8500	62.8500	62.8500	62.8500	-4.773%	1	28	+76.595%
2025-07-15	66.0000	66.0000	66.0000	66.0000	+2.916%	2	27	+68.167%
2025-07-14	65.0500	65.0500	64.1300	64.1300	-4.412%	3	25	+73.070%
2025-07-11	65.3200	68.2600	61.0500	67.0900	+1.652%	7	23	+65.434%
2025-07-10	66.0000	66.0000	66.0000	66.0000	-2.941%	1	21	+68.167%
2025-07-09	68.0000	68.0000	68.0000	68.0000	-4.117%	1	21	+63.221%
2025-07-07	70.9200	70.9200	70.9200	70.9200	-1.143%	1	21	+56.500%
2025-07-03	71.7400	71.7400	71.7400	71.7400	-4.968%	1	21	+54.711%
2025-07-01	75.4900	75.4900	75.4900	75.4900	+2.290%	1	21	+47.026%
2025-06-27	73.8000	73.8000	73.8000	73.8000	+7.580%	1	20	+50.393%
2025-06-26	70.1400	71.0000	68.3900	68.6000	-8.289%	6	19	+61.793%
2025-06-25	70.7000	75.1500	70.7000	74.8000	-2.857%	3	19	+48.382%
2025-06-24	79.0000	79.0000	77.0000	77.0000	-8.333%	11	17	+44.143%
2025-06-23	84.0000	84.0000	84.0000	84.0000	-2.109%	1	25	+32.131%
2025-06-18	88.0000	88.0000	85.8100	85.8100	-16.250%	11	22	+29.344%
2025-06-13	102.1500	102.4600	102.1500	102.4600	+4.915%	12	22	+8.325%
2025-06-03	99.8500	99.8500	97.6300	97.6600	-3.307%	4	22	+13.649%
2025-05-28	101.0000	101.0000	101.0000	101.0000	+1.202%	1	20	+9.891%
2025-05-21	100.0000	100.0000	99.8000	99.8000	-1.733%	12	19	+11.212%
2025-05-13	106.7000	106.7000	100.1000	101.5600	-26.671%	4	8	+9.285%
2025-04-21	138.5000	138.5000	138.5000	138.5000	+0.362%	1	8	-19.863%
2025-04-14	136.8500	138.0000	136.8500	138.0000	0.000%	7	7	-19.572%