Dark

COIN20271217P300
COIN Dec 17 2027 300.00 Put (COIN271217P00300000)
option OPRA

EOD

Aug 3, 2026

166.24+9.261%(+14.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	166.2400	166.2400	166.2400	166.2400	+9.261%	1	392	0.000%
2026-07-28	152.3800	152.3800	152.1500	152.1500	-8.580%	5	392	+9.261%
2026-06-30	165.5000	166.4300	165.5000	166.4300	+5.189%	2	396	-0.114%
2026-06-12	158.2200	158.2200	158.2200	158.2200	+14.041%	1	395	+5.069%
2026-05-29	138.7400	138.7400	138.7400	138.7400	-3.613%	1	396	+19.821%
2026-05-26	143.9400	143.9400	143.9400	143.9400	+3.584%	1	396	+15.493%
2026-05-19	139.1900	139.1900	138.9600	138.9600	+3.470%	3	397	+19.632%
2026-05-15	136.2000	136.2000	134.3000	134.3000	+1.168%	5	400	+23.783%
2026-05-11	132.7500	132.7500	132.7500	132.7500	-2.640%	1	401	+25.228%
2026-05-08	136.3500	136.3500	136.3500	136.3500	+1.000%	5	401	+21.922%
2026-05-05	135.0000	135.0000	135.0000	135.0000	-6.574%	1	401	+23.141%
2026-04-29	144.5000	144.5000	144.5000	144.5000	+7.037%	1	400	+15.045%
2026-04-23	135.0000	135.0000	135.0000	135.0000	0.000%	1	399	+23.141%
2026-04-21	135.0000	135.0000	135.0000	135.0000	+2.607%	2	398	+23.141%
2026-04-20	131.5700	131.5700	131.5700	131.5700	+5.256%	2	398	+26.351%
2026-04-17	125.0000	125.0000	125.0000	125.0000	-14.471%	1	400	+32.992%
2026-04-06	146.1500	146.1500	146.1500	146.1500	-6.013%	2	399	+13.746%
2026-03-27	155.5000	155.5000	155.5000	155.5000	+17.803%	1	399	+6.907%
2026-03-20	132.0000	132.0000	132.0000	132.0000	-3.012%	4	400	+25.939%
2026-03-13	136.1000	136.1000	136.1000	136.1000	+0.295%	2	396	+22.145%
2026-03-12	135.7000	135.7000	135.7000	135.7000	-9.954%	1	397	+22.506%
2026-02-23	150.7000	150.7000	150.7000	150.7000	-0.894%	1	398	+10.312%
2026-02-18	152.0600	152.0600	152.0600	152.0600	-0.190%	8	398	+9.325%
2026-02-13	152.3500	152.3500	152.3500	152.3500	-9.719%	1	407	+9.117%
2026-02-12	168.7500	168.7500	168.7500	168.7500	+5.462%	2	407	-1.487%
2026-02-11	159.5100	160.0100	159.5100	160.0100	+0.921%	11	409	+3.894%
2026-02-06	158.5500	158.5500	158.5500	158.5500	-1.510%	1	407	+4.850%
2026-02-05	159.1000	160.9800	159.1000	160.9800	+9.198%	5	407	+3.267%
2026-02-04	147.4200	147.4200	147.4200	147.4200	+2.775%	1	411	+12.766%
2026-02-03	143.4400	143.4400	143.4400	143.4400	+6.071%	1	411	+15.895%
2026-02-02	135.0700	135.2300	135.0700	135.2300	+2.719%	2	411	+22.931%
2026-01-30	131.6500	131.6500	131.6500	131.6500	+0.881%	2	412	+26.274%
2026-01-29	130.0000	130.5000	130.0000	130.5000	+5.814%	114	414	+27.387%
2026-01-28	123.4100	123.4100	123.3300	123.3300	+2.306%	5	394	+34.793%
2026-01-26	120.5500	120.5500	120.5500	120.5500	+4.890%	1	397	+37.901%
2026-01-22	114.9300	114.9300	114.9300	114.9300	+12.236%	1	397	+44.645%
2026-01-14	102.4000	102.4000	102.4000	102.4000	-10.910%	2	397	+62.344%
2025-12-31	114.2300	114.9400	114.2300	114.9400	+3.021%	2	400	+44.632%
2025-12-30	111.5700	111.5700	111.5700	111.5700	+2.124%	1	400	+49.001%
2025-12-26	110.7700	110.7700	109.2500	109.2500	+2.611%	2	401	+52.165%
2025-12-22	106.4700	106.4700	106.4700	106.4700	-3.227%	1	401	+56.138%
2025-12-19	110.0300	110.0300	110.0200	110.0200	+4.781%	4	400	+51.100%
2025-12-17	105.0000	105.0000	105.0000	105.0000	-1.037%	1	400	+58.324%
2025-12-16	106.1000	106.1000	106.1000	106.1000	+3.010%	1	400	+56.682%
2025-12-11	102.0000	103.0000	102.0000	103.0000	+5.295%	2	401	+61.398%
2025-12-09	97.8200	97.8200	97.8200	97.8200	-3.149%	2	400	+69.945%
2025-12-05	101.5400	101.7000	101.0000	101.0000	-2.434%	133	270	+64.594%
2025-12-02	103.1300	103.5200	103.1300	103.5200	-3.738%	2	334	+60.587%
2025-12-01	107.5200	107.5400	107.5200	107.5400	+7.347%	10	335	+54.584%
2025-11-28	100.1800	100.1800	100.1800	100.1800	-5.249%	2	340	+65.941%
2025-11-26	105.7300	105.7300	105.7300	105.7300	-0.742%	1	341	+57.231%
2025-11-24	107.8000	107.8000	106.5200	106.5200	-9.345%	2	341	+56.065%
2025-11-21	117.5000	117.5000	117.5000	117.5000	+9.506%	1	340	+41.481%
2025-11-20	107.5100	107.5100	107.3000	107.3000	+0.187%	2	340	+54.930%
2025-11-19	107.1000	107.1000	107.1000	107.1000	+1.507%	4	338	+55.219%
2025-11-18	105.5100	105.5100	105.5100	105.5100	-2.215%	1	334	+57.559%
2025-11-17	101.8500	107.9000	101.7000	107.9000	+10.327%	6	334	+54.069%
2025-11-13	97.8000	97.8000	97.8000	97.8000	+9.152%	2	332	+69.980%
2025-11-11	88.8800	89.6000	87.9300	89.6000	-4.007%	9	332	+85.536%
2025-11-07	93.3400	93.3400	93.3400	93.3400	+1.512%	1	329	+78.102%
2025-11-06	93.7300	93.7300	91.9500	91.9500	+5.134%	3	330	+80.794%
2025-11-05	87.4600	87.4600	87.4600	87.4600	-0.895%	2	330	+90.075%
2025-11-04	88.2500	88.2500	88.2500	88.2500	+5.815%	1	328	+88.374%
2025-11-03	83.4400	83.4500	82.6000	83.4000	+2.823%	25	314	+99.329%
2025-10-30	81.1100	81.1100	81.1100	81.1100	+3.655%	1	314	+104.956%
2025-10-29	78.5000	78.5000	78.2500	78.2500	+4.528%	2	313	+112.447%
2025-10-27	75.0800	75.1000	74.8600	74.8600	-10.208%	25	313	+122.068%
2025-10-17	84.9100	84.9100	83.3700	83.3700	+1.982%	4	313	+99.400%
2025-10-16	81.7500	81.7500	81.7500	81.7500	+2.572%	1	316	+103.352%
2025-10-14	79.7000	79.7000	79.7000	79.7000	+6.980%	1	317	+108.582%
2025-10-13	74.5000	74.5000	74.5000	74.5000	+14.351%	3	317	+123.141%
2025-10-09	65.1000	65.1500	64.3200	65.1500	-1.288%	4	318	+155.165%
2025-10-08	68.0000	68.0000	65.9000	66.0000	-2.004%	7	320	+151.879%
2025-10-07	66.9500	67.3500	66.9500	67.3500	+1.891%	5	325	+146.830%
2025-10-06	66.3200	66.8500	65.4500	66.1000	-2.851%	58	325	+151.498%
2025-10-03	68.4200	68.5500	67.3700	68.0400	-0.672%	10	347	+144.327%
2025-10-02	71.0000	71.0000	68.4000	68.5000	-9.868%	114	346	+142.686%
2025-09-30	76.0000	76.0000	76.0000	76.0000	-2.875%	1	368	+118.737%
2025-09-29	77.8200	78.2500	77.8200	78.2500	-4.340%	5	368	+112.447%
2025-09-26	83.8000	83.8000	81.4900	81.8000	+0.925%	27	372	+103.227%
2025-09-25	81.4000	81.7000	80.6000	81.0500	+2.921%	56	350	+105.108%
2025-09-24	78.7500	78.7500	78.7500	78.7500	+0.832%	2	347	+111.098%
2025-09-23	78.1000	78.1000	78.1000	78.1000	+0.904%	1	347	+112.855%
2025-09-22	77.4000	77.4000	77.4000	77.4000	+5.163%	10	346	+114.780%
2025-09-18	78.0700	78.0700	72.0000	73.6000	-8.571%	52	346	+125.870%
2025-09-17	80.4000	81.0700	79.4700	80.5000	+4.207%	6	360	+106.509%
2025-09-16	76.9200	78.6600	76.9200	77.2500	-0.707%	12	358	+115.197%
2025-09-15	77.8000	77.8000	77.8000	77.8000	-1.332%	1	348	+113.676%
2025-09-12	77.0900	78.8500	76.7000	78.8500	+0.638%	33	347	+110.831%
2025-09-11	77.4800	78.3500	77.4000	78.3500	-1.570%	7	316	+112.176%
2025-09-10	79.6000	79.7500	79.6000	79.6000	-2.832%	4	316	+108.844%
2025-09-09	81.9200	81.9200	81.9200	81.9200	-1.692%	1	315	+102.930%
2025-09-08	83.3300	83.3300	83.3300	83.3300	-4.526%	2	316	+99.496%
2025-09-05	86.7000	88.0500	86.5000	87.2800	+5.157%	55	316	+90.467%
2025-09-04	84.7000	84.7000	83.0000	83.0000	-2.007%	108	264	+100.289%
2025-09-03	83.9200	85.1500	83.9200	84.7000	-0.866%	69	233	+96.269%
2025-08-29	84.5900	85.4400	84.5900	85.4400	+3.039%	2	244	+94.569%
2025-08-28	82.5000	82.9200	82.5000	82.9200	-1.356%	16	244	+100.482%
2025-08-27	83.5900	84.0600	83.5800	84.0600	-0.814%	6	250	+97.764%
2025-08-26	85.1400	86.0500	84.7500	84.7500	+1.376%	24	245	+96.153%
2025-08-25	83.6000	83.6000	83.6000	83.6000	+3.389%	1	241	+98.852%
2025-08-22	83.0000	83.0000	80.8600	80.8600	-7.004%	5	240	+105.590%
2025-08-21	86.9500	86.9500	86.9500	86.9500	-3.731%	1	237	+91.190%
2025-08-20	90.3200	90.3200	90.3200	90.3200	+4.537%	1	236	+84.057%
2025-08-19	85.0400	86.4000	85.0400	86.4000	+5.882%	5	237	+92.407%
2025-08-14	81.6000	81.6000	81.6000	81.6000	-0.208%	2	234	+103.725%
2025-08-12	81.6500	81.7700	81.6500	81.7700	+1.138%	11	232	+103.302%
2025-08-11	81.8800	81.8800	80.6000	80.8500	-5.461%	4	233	+105.615%
2025-08-08	87.1300	87.1300	85.5000	85.5200	+1.749%	5	235	+94.387%
2025-08-07	84.0500	84.0500	84.0500	84.0500	-6.247%	1	230	+97.787%
2025-08-05	90.0200	90.2500	89.6500	89.6500	+1.991%	7	229	+85.432%
2025-08-04	87.9000	87.9000	87.9000	87.9000	+0.630%	2	223	+89.124%
2025-08-01	85.0000	88.1000	85.0000	87.3500	+18.795%	121	225	+90.315%
2025-07-31	73.5300	73.5300	73.5300	73.5300	-0.635%	2	113	+126.085%
2025-07-30	74.0000	74.0000	74.0000	74.0000	-2.439%	2	111	+124.649%
2025-07-28	72.3000	75.8500	72.3000	75.8500	+5.347%	9	113	+119.169%
2025-07-24	72.0000	72.0000	72.0000	72.0000	+2.857%	2	108	+130.889%
2025-07-22	70.0000	72.3800	70.0000	70.0000	+0.633%	62	106	+137.486%
2025-07-18	69.5500	71.0000	67.6000	69.5600	-3.389%	11	44	+138.988%
2025-07-17	72.0000	72.0000	72.0000	72.0000	+0.488%	1	44	+130.889%
2025-07-16	72.7900	72.7900	71.6500	71.6500	-3.319%	6	43	+132.017%
2025-07-15	74.1100	74.1100	74.1100	74.1100	+0.720%	2	39	+124.315%
2025-07-14	73.5800	73.5800	73.5800	73.5800	-8.334%	1	37	+125.931%
2025-07-09	80.2700	80.2700	80.2700	80.2700	-2.098%	1	36	+107.101%
2025-07-08	81.9900	81.9900	81.9900	81.9900	-0.498%	1	37	+102.756%
2025-07-07	81.8000	82.7700	81.3600	82.4000	+2.360%	27	38	+101.748%
2025-06-27	81.6500	81.6500	80.5000	80.5000	+3.205%	2	38	+106.509%
2025-06-26	80.4300	82.1000	78.0000	78.0000	-10.190%	35	39	+113.128%
2025-06-25	83.0000	86.8500	83.0000	86.8500	+1.224%	3	28	+91.410%
2025-06-24	89.1200	89.1200	84.0000	85.8000	-9.033%	5	31	+93.753%
2025-06-23	94.3200	94.3200	94.3200	94.3200	-1.153%	1	29	+76.251%
2025-06-20	97.6500	97.6500	94.3300	95.4200	-2.033%	14	28	+74.219%
2025-06-18	102.9500	102.9500	97.3700	97.4000	-9.454%	14	19	+70.678%
2025-06-16	107.3000	107.5700	107.3000	107.5700	-6.817%	4	19	+54.541%
2025-06-13	115.7500	115.7500	115.4400	115.4400	+3.099%	16	17	+44.006%
2025-06-11	110.8300	111.9700	110.8300	111.9700	+0.874%	12	17	+48.468%
2025-06-09	113.8000	113.8000	111.0000	111.0000	-2.845%	10	13	+49.766%
2025-06-02	114.2500	114.2500	114.2500	114.2500	+1.285%	1	13	+45.505%
2025-05-23	112.9500	112.9500	112.8000	112.8000	+3.335%	4	12	+47.376%
2025-05-22	109.1600	109.1600	109.1600	109.1600	-3.055%	8	12	+52.290%
2025-05-14	112.8000	113.0000	112.6000	112.6000	-6.842%	7	11	+47.638%
2025-05-13	120.8700	120.8700	120.8700	120.8700	-13.143%	1	6	+37.536%
2025-04-29	139.1600	139.1600	139.1600	139.1600	+1.207%	1	5	+19.460%
2025-04-25	137.5000	137.5000	137.5000	137.5000	-3.813%	2	6	+20.902%
2025-04-23	142.8500	143.0000	142.8500	142.9500	-8.489%	7	6	+16.292%
2025-04-21	156.2100	156.2100	156.2100	156.2100	0.000%	4	4	+6.421%