Dark

COIN20271217P290
COIN Dec 17 2027 290.00 Put (COIN271217P00290000)
option OPRA

EOD

Sep 28, 2026

118.87-9.515%(-12.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	118.8700	118.8700	118.8700	118.8700	-9.515%	1	98	0.000%
2026-08-26	131.5000	131.5000	131.3700	131.3700	-0.076%	10	97	-9.515%
2026-08-21	131.4700	131.4700	131.4700	131.4700	-13.478%	1	101	-9.584%
2026-08-11	151.9500	151.9500	151.9500	151.9500	-2.157%	5	101	-21.770%
2026-08-06	155.3000	155.3000	155.3000	155.3000	+1.146%	1	100	-23.458%
2026-07-31	153.5400	153.5400	153.5400	153.5400	+1.615%	1	99	-22.580%
2026-07-01	151.1000	151.1000	151.1000	151.1000	+0.066%	1	98	-21.330%
2026-06-05	151.0000	151.0000	151.0000	151.0000	+10.179%	1	97	-21.278%
2026-05-26	137.0500	137.0500	137.0500	137.0500	+3.434%	1	96	-13.265%
2026-05-08	132.5000	132.5000	132.5000	132.5000	+9.549%	7	96	-10.287%
2026-04-22	120.9500	120.9500	120.9500	120.9500	-12.829%	10	99	-1.720%
2026-04-13	138.8000	138.8000	138.7500	138.7500	-2.033%	2	89	-14.328%
2026-04-10	141.6300	141.6300	141.6300	141.6300	+2.630%	10	88	-16.070%
2026-04-01	137.0000	138.0000	137.0000	138.0000	+7.855%	20	78	-13.862%
2026-03-12	127.7500	127.9500	127.7500	127.9500	+0.235%	2	58	-7.097%
2026-03-06	127.0500	127.6500	127.0500	127.6500	+3.797%	2	59	-6.878%
2026-03-05	123.0100	123.0100	122.9800	122.9800	-17.657%	2	58	-3.342%
2026-02-24	149.3500	149.3500	149.3500	149.3500	+5.183%	2	60	-20.408%
2026-02-04	141.9900	141.9900	141.9900	141.9900	+4.859%	2	60	-16.283%
2026-02-03	135.4100	135.4100	135.4100	135.4100	+6.329%	1	62	-12.215%
2026-02-02	127.3500	127.3500	127.3500	127.3500	+10.816%	22	62	-6.659%
2026-01-27	114.9200	114.9200	114.9200	114.9200	+4.778%	1	44	+3.437%
2026-01-23	109.6800	109.6800	109.6800	109.6800	+6.351%	1	45	+8.379%
2025-12-26	103.1300	103.1300	103.1300	103.1300	+0.585%	10	44	+15.262%
2025-12-24	102.5300	102.5300	102.5300	102.5300	-1.081%	1	33	+15.937%
2025-12-19	103.6500	103.6500	103.6500	103.6500	+1.648%	1	33	+14.684%
2025-12-15	101.9700	101.9700	101.9700	101.9700	+7.620%	1	34	+16.574%
2025-12-04	94.7500	94.7500	94.7500	94.7500	-5.297%	4	35	+25.456%
2025-11-24	100.0500	100.0500	100.0500	100.0500	-2.199%	1	39	+18.811%
2025-11-19	102.3000	102.3000	102.3000	102.3000	+4.420%	1	40	+16.197%
2025-11-18	97.9700	97.9700	97.9700	97.9700	+6.849%	1	39	+21.333%
2025-11-13	91.5000	91.6900	91.5000	91.6900	+2.630%	2	38	+29.643%
2025-11-07	89.8500	89.8500	89.3400	89.3400	+3.523%	3	38	+33.054%
2025-11-06	86.3000	86.3000	86.3000	86.3000	+6.477%	1	36	+37.740%
2025-11-05	81.0500	81.0500	81.0500	81.0500	+6.225%	4	36	+46.663%
2025-11-03	78.0200	78.0200	76.3000	76.3000	+7.344%	4	32	+55.793%
2025-10-31	71.0800	71.0800	71.0800	71.0800	-2.630%	1	32	+67.234%
2025-10-29	73.0000	73.0000	73.0000	73.0000	-0.613%	1	33	+62.836%
2025-10-24	73.4500	73.4500	73.4500	73.4500	-8.871%	4	32	+61.838%
2025-10-23	80.6000	80.6000	80.6000	80.6000	-1.707%	1	36	+47.481%
2025-10-22	76.0500	82.0000	76.0500	82.0000	+13.338%	5	37	+44.963%
2025-10-15	72.3500	72.3500	72.3500	72.3500	+2.377%	1	33	+64.299%
2025-10-14	72.6700	72.6700	70.6700	70.6700	+1.610%	2	32	+68.204%
2025-10-13	69.5500	69.5500	69.5500	69.5500	+12.741%	3	30	+70.913%
2025-10-09	61.6900	61.6900	61.6900	61.6900	-0.580%	8	27	+92.689%
2025-10-08	62.2500	62.2500	62.0500	62.0500	-3.274%	2	35	+91.571%
2025-10-07	62.2500	64.6000	62.2500	64.1500	+3.887%	3	35	+85.300%
2025-10-06	60.5500	61.8000	60.5500	61.7500	-2.433%	17	35	+92.502%
2025-10-03	63.6800	63.6800	63.2900	63.2900	-11.729%	3	38	+87.818%
2025-09-29	71.7000	71.7000	71.7000	71.7000	-4.591%	2	41	+65.788%
2025-09-25	75.0000	76.2000	75.0000	75.1500	+0.200%	12	39	+58.177%
2025-09-23	75.0000	75.0000	75.0000	75.0000	+4.661%	1	33	+58.493%
2025-09-22	71.6000	71.6600	71.4500	71.6600	-1.159%	3	32	+65.881%
2025-09-12	72.2000	72.5000	72.2000	72.5000	+0.180%	2	30	+63.959%
2025-09-11	72.3700	72.3700	72.3700	72.3700	-1.201%	1	30	+64.253%
2025-09-10	73.2500	73.2500	73.2500	73.2500	-4.186%	1	31	+62.280%
2025-09-09	76.4500	76.4500	76.4500	76.4500	-5.372%	1	30	+55.487%
2025-09-05	80.7900	80.7900	80.7900	80.7900	+2.201%	1	29	+47.135%
2025-09-03	79.3500	79.3500	79.0300	79.0500	-2.468%	6	29	+50.373%
2025-08-08	80.8800	81.0500	80.8800	81.0500	-2.701%	4	31	+46.663%
2025-08-06	85.7500	85.9700	83.3000	83.3000	+1.908%	23	30	+42.701%
2025-08-04	81.7100	81.7400	81.7100	81.7400	-0.317%	11	30	+45.425%
2025-08-01	82.0000	82.0000	82.0000	82.0000	+16.378%	1	25	+44.963%
2025-07-30	70.4600	70.4600	70.4600	70.4600	+9.580%	8	24	+68.706%
2025-07-18	64.3000	64.3000	64.3000	64.3000	-2.576%	1	16	+84.868%
2025-07-17	66.0000	66.0000	66.0000	66.0000	-1.859%	1	16	+80.106%
2025-07-16	66.9000	68.4600	66.9000	67.2500	-4.352%	4	15	+76.758%
2025-07-15	70.3100	70.3100	70.3100	70.3100	+1.928%	2	13	+69.066%
2025-07-14	68.9800	68.9800	68.9800	68.9800	-9.677%	1	11	+72.325%
2025-07-08	76.3700	76.3700	76.3700	76.3700	+4.046%	1	11	+55.650%
2025-06-26	73.4000	73.4000	73.4000	73.4000	-9.271%	1	12	+61.948%
2025-06-25	79.3300	80.9000	79.3300	80.9000	+2.082%	2	11	+46.934%
2025-06-24	79.2500	79.2500	79.2500	79.2500	-11.846%	1	10	+49.994%
2025-06-20	88.5200	89.9000	88.5200	89.9000	-3.125%	10	9	+32.225%
2025-06-18	99.3500	99.3500	91.1200	92.8000	-14.870%	18	7	+28.093%
2025-06-13	108.6000	109.0100	108.6000	109.0100	+4.576%	12	7	+9.045%
2025-06-11	104.2400	104.2400	104.2400	104.2400	-1.054%	2	7	+14.035%
2025-05-27	105.3500	105.3500	105.3500	105.3500	-5.938%	5	6	+12.833%
2025-05-13	112.0000	112.0000	112.0000	112.0000	-15.081%	1	1	+6.134%
2025-04-29	131.7800	131.8900	131.7800	131.8900	0.000%	2	1	-9.872%