Dark

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

EOD

Sep 24, 2026

126.04-3.455%(-4.51)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	125.4500	126.0400	125.4500	126.0400	-3.455%	6	1,524	0.000%
2026-09-18	135.0000	135.6600	130.5500	130.5500	-12.967%	103	1,526	-3.455%
2026-09-16	146.0000	150.0000	146.0000	150.0000	+6.082%	16	1,628	-15.973%
2026-09-15	138.2000	144.1100	138.2000	141.4000	+1.910%	96	1,615	-10.863%
2026-09-11	142.8000	142.8000	138.3000	138.7500	+2.399%	534	1,523	-9.160%
2026-08-31	135.5000	135.5000	135.5000	135.5000	-1.861%	6	989	-6.982%
2026-08-28	138.0700	138.0700	138.0700	138.0700	-1.904%	1	983	-8.713%
2026-08-26	140.8000	140.8000	140.2500	140.7500	+2.662%	160	983	-10.451%
2026-08-25	137.2500	137.2500	136.8500	137.1000	-17.529%	501	837	-8.067%
2026-08-03	166.2400	166.2400	166.2400	166.2400	+9.261%	1	392	-24.182%
2026-07-28	152.3800	152.3800	152.1500	152.1500	-8.580%	5	392	-17.161%
2026-06-30	165.5000	166.4300	165.5000	166.4300	+5.189%	2	396	-24.268%
2026-06-12	158.2200	158.2200	158.2200	158.2200	+14.041%	1	395	-20.339%
2026-05-29	138.7400	138.7400	138.7400	138.7400	-3.613%	1	396	-9.154%
2026-05-26	143.9400	143.9400	143.9400	143.9400	+3.584%	1	396	-12.436%
2026-05-19	139.1900	139.1900	138.9600	138.9600	+3.470%	3	397	-9.298%
2026-05-15	136.2000	136.2000	134.3000	134.3000	+1.168%	5	400	-6.150%
2026-05-11	132.7500	132.7500	132.7500	132.7500	-2.640%	1	401	-5.055%
2026-05-08	136.3500	136.3500	136.3500	136.3500	+1.000%	5	401	-7.561%
2026-05-05	135.0000	135.0000	135.0000	135.0000	-6.574%	1	401	-6.637%
2026-04-29	144.5000	144.5000	144.5000	144.5000	+7.037%	1	400	-12.775%
2026-04-23	135.0000	135.0000	135.0000	135.0000	0.000%	1	399	-6.637%
2026-04-21	135.0000	135.0000	135.0000	135.0000	+2.607%	2	398	-6.637%
2026-04-20	131.5700	131.5700	131.5700	131.5700	+5.256%	2	398	-4.203%
2026-04-17	125.0000	125.0000	125.0000	125.0000	-14.471%	1	400	+0.832%
2026-04-06	146.1500	146.1500	146.1500	146.1500	-6.013%	2	399	-13.760%
2026-03-27	155.5000	155.5000	155.5000	155.5000	+17.803%	1	399	-18.945%
2026-03-20	132.0000	132.0000	132.0000	132.0000	-3.012%	4	400	-4.515%
2026-03-13	136.1000	136.1000	136.1000	136.1000	+0.295%	2	396	-7.392%
2026-03-12	135.7000	135.7000	135.7000	135.7000	-9.954%	1	397	-7.119%
2026-02-23	150.7000	150.7000	150.7000	150.7000	-0.894%	1	398	-16.364%
2026-02-18	152.0600	152.0600	152.0600	152.0600	-0.190%	8	398	-17.112%
2026-02-13	152.3500	152.3500	152.3500	152.3500	-9.719%	1	407	-17.269%
2026-02-12	168.7500	168.7500	168.7500	168.7500	+5.462%	2	407	-25.310%
2026-02-11	159.5100	160.0100	159.5100	160.0100	+0.921%	11	409	-21.230%
2026-02-06	158.5500	158.5500	158.5500	158.5500	-1.510%	1	407	-20.505%
2026-02-05	159.1000	160.9800	159.1000	160.9800	+9.198%	5	407	-21.705%
2026-02-04	147.4200	147.4200	147.4200	147.4200	+2.775%	1	411	-14.503%
2026-02-03	143.4400	143.4400	143.4400	143.4400	+6.071%	1	411	-12.131%
2026-02-02	135.0700	135.2300	135.0700	135.2300	+2.719%	2	411	-6.796%
2026-01-30	131.6500	131.6500	131.6500	131.6500	+0.881%	2	412	-4.261%
2026-01-29	130.0000	130.5000	130.0000	130.5000	+5.814%	114	414	-3.418%
2026-01-28	123.4100	123.4100	123.3300	123.3300	+2.306%	5	394	+2.197%
2026-01-26	120.5500	120.5500	120.5500	120.5500	+4.890%	1	397	+4.554%
2026-01-22	114.9300	114.9300	114.9300	114.9300	+12.236%	1	397	+9.667%
2026-01-14	102.4000	102.4000	102.4000	102.4000	-10.910%	2	397	+23.086%
2025-12-31	114.2300	114.9400	114.2300	114.9400	+3.021%	2	400	+9.657%
2025-12-30	111.5700	111.5700	111.5700	111.5700	+2.124%	1	400	+12.969%
2025-12-26	110.7700	110.7700	109.2500	109.2500	+2.611%	2	401	+15.368%
2025-12-22	106.4700	106.4700	106.4700	106.4700	-3.227%	1	401	+18.381%
2025-12-19	110.0300	110.0300	110.0200	110.0200	+4.781%	4	400	+14.561%
2025-12-17	105.0000	105.0000	105.0000	105.0000	-1.037%	1	400	+20.038%
2025-12-16	106.1000	106.1000	106.1000	106.1000	+3.010%	1	400	+18.794%
2025-12-11	102.0000	103.0000	102.0000	103.0000	+5.295%	2	401	+22.369%
2025-12-09	97.8200	97.8200	97.8200	97.8200	-3.149%	2	400	+28.849%
2025-12-05	101.5400	101.7000	101.0000	101.0000	-2.434%	133	270	+24.792%
2025-12-02	103.1300	103.5200	103.1300	103.5200	-3.738%	2	334	+21.754%
2025-12-01	107.5200	107.5400	107.5200	107.5400	+7.347%	10	335	+17.203%
2025-11-28	100.1800	100.1800	100.1800	100.1800	-5.249%	2	340	+25.814%
2025-11-26	105.7300	105.7300	105.7300	105.7300	-0.742%	1	341	+19.209%
2025-11-24	107.8000	107.8000	106.5200	106.5200	-9.345%	2	341	+18.325%
2025-11-21	117.5000	117.5000	117.5000	117.5000	+9.506%	1	340	+7.268%
2025-11-20	107.5100	107.5100	107.3000	107.3000	+0.187%	2	340	+17.465%
2025-11-19	107.1000	107.1000	107.1000	107.1000	+1.507%	4	338	+17.684%
2025-11-18	105.5100	105.5100	105.5100	105.5100	-2.215%	1	334	+19.458%
2025-11-17	101.8500	107.9000	101.7000	107.9000	+10.327%	6	334	+16.812%
2025-11-13	97.8000	97.8000	97.8000	97.8000	+9.152%	2	332	+28.875%
2025-11-11	88.8800	89.6000	87.9300	89.6000	-4.007%	9	332	+40.670%
2025-11-07	93.3400	93.3400	93.3400	93.3400	+1.512%	1	329	+35.033%
2025-11-06	93.7300	93.7300	91.9500	91.9500	+5.134%	3	330	+37.074%
2025-11-05	87.4600	87.4600	87.4600	87.4600	-0.895%	2	330	+44.112%
2025-11-04	88.2500	88.2500	88.2500	88.2500	+5.815%	1	328	+42.822%
2025-11-03	83.4400	83.4500	82.6000	83.4000	+2.823%	25	314	+51.127%
2025-10-30	81.1100	81.1100	81.1100	81.1100	+3.655%	1	314	+55.394%
2025-10-29	78.5000	78.5000	78.2500	78.2500	+4.528%	2	313	+61.073%
2025-10-27	75.0800	75.1000	74.8600	74.8600	-10.208%	25	313	+68.368%
2025-10-17	84.9100	84.9100	83.3700	83.3700	+1.982%	4	313	+51.181%
2025-10-16	81.7500	81.7500	81.7500	81.7500	+2.572%	1	316	+54.177%
2025-10-14	79.7000	79.7000	79.7000	79.7000	+6.980%	1	317	+58.143%
2025-10-13	74.5000	74.5000	74.5000	74.5000	+14.351%	3	317	+69.181%
2025-10-09	65.1000	65.1500	64.3200	65.1500	-1.288%	4	318	+93.461%
2025-10-08	68.0000	68.0000	65.9000	66.0000	-2.004%	7	320	+90.970%
2025-10-07	66.9500	67.3500	66.9500	67.3500	+1.891%	5	325	+87.142%
2025-10-06	66.3200	66.8500	65.4500	66.1000	-2.851%	58	325	+90.681%
2025-10-03	68.4200	68.5500	67.3700	68.0400	-0.672%	10	347	+85.244%
2025-10-02	71.0000	71.0000	68.4000	68.5000	-9.868%	114	346	+84.000%
2025-09-30	76.0000	76.0000	76.0000	76.0000	-2.875%	1	368	+65.842%
2025-09-29	77.8200	78.2500	77.8200	78.2500	-4.340%	5	368	+61.073%
2025-09-26	83.8000	83.8000	81.4900	81.8000	+0.925%	27	372	+54.083%
2025-09-25	81.4000	81.7000	80.6000	81.0500	+2.921%	56	350	+55.509%
2025-09-24	78.7500	78.7500	78.7500	78.7500	+0.832%	2	347	+60.051%
2025-09-23	78.1000	78.1000	78.1000	78.1000	+0.904%	1	347	+61.383%
2025-09-22	77.4000	77.4000	77.4000	77.4000	+5.163%	10	346	+62.842%
2025-09-18	78.0700	78.0700	72.0000	73.6000	-8.571%	52	346	+71.250%
2025-09-17	80.4000	81.0700	79.4700	80.5000	+4.207%	6	360	+56.571%
2025-09-16	76.9200	78.6600	76.9200	77.2500	-0.707%	12	358	+63.159%
2025-09-15	77.8000	77.8000	77.8000	77.8000	-1.332%	1	348	+62.005%
2025-09-12	77.0900	78.8500	76.7000	78.8500	+0.638%	33	347	+59.848%
2025-09-11	77.4800	78.3500	77.4000	78.3500	-1.570%	7	316	+60.868%
2025-09-10	79.6000	79.7500	79.6000	79.6000	-2.832%	4	316	+58.342%
2025-09-09	81.9200	81.9200	81.9200	81.9200	-1.692%	1	315	+53.857%
2025-09-08	83.3300	83.3300	83.3300	83.3300	-4.526%	2	316	+51.254%
2025-09-05	86.7000	88.0500	86.5000	87.2800	+5.157%	55	316	+44.409%
2025-09-04	84.7000	84.7000	83.0000	83.0000	-2.007%	108	264	+51.855%
2025-09-03	83.9200	85.1500	83.9200	84.7000	-0.866%	69	233	+48.808%
2025-08-29	84.5900	85.4400	84.5900	85.4400	+3.039%	2	244	+47.519%
2025-08-28	82.5000	82.9200	82.5000	82.9200	-1.356%	16	244	+52.002%
2025-08-27	83.5900	84.0600	83.5800	84.0600	-0.814%	6	250	+49.941%
2025-08-26	85.1400	86.0500	84.7500	84.7500	+1.376%	24	245	+48.720%
2025-08-25	83.6000	83.6000	83.6000	83.6000	+3.389%	1	241	+50.766%
2025-08-22	83.0000	83.0000	80.8600	80.8600	-7.004%	5	240	+55.874%
2025-08-21	86.9500	86.9500	86.9500	86.9500	-3.731%	1	237	+44.957%
2025-08-20	90.3200	90.3200	90.3200	90.3200	+4.537%	1	236	+39.548%
2025-08-19	85.0400	86.4000	85.0400	86.4000	+5.882%	5	237	+45.880%
2025-08-14	81.6000	81.6000	81.6000	81.6000	-0.208%	2	234	+54.461%
2025-08-12	81.6500	81.7700	81.6500	81.7700	+1.138%	11	232	+54.140%
2025-08-11	81.8800	81.8800	80.6000	80.8500	-5.461%	4	233	+55.894%
2025-08-08	87.1300	87.1300	85.5000	85.5200	+1.749%	5	235	+47.381%
2025-08-07	84.0500	84.0500	84.0500	84.0500	-6.247%	1	230	+49.958%
2025-08-05	90.0200	90.2500	89.6500	89.6500	+1.991%	7	229	+40.591%
2025-08-04	87.9000	87.9000	87.9000	87.9000	+0.630%	2	223	+43.390%
2025-08-01	85.0000	88.1000	85.0000	87.3500	+18.795%	121	225	+44.293%
2025-07-31	73.5300	73.5300	73.5300	73.5300	-0.635%	2	113	+71.413%
2025-07-30	74.0000	74.0000	74.0000	74.0000	-2.439%	2	111	+70.324%
2025-07-28	72.3000	75.8500	72.3000	75.8500	+5.347%	9	113	+66.170%
2025-07-24	72.0000	72.0000	72.0000	72.0000	+2.857%	2	108	+75.056%
2025-07-22	70.0000	72.3800	70.0000	70.0000	+0.633%	62	106	+80.057%
2025-07-18	69.5500	71.0000	67.6000	69.5600	-3.389%	11	44	+81.196%
2025-07-17	72.0000	72.0000	72.0000	72.0000	+0.488%	1	44	+75.056%
2025-07-16	72.7900	72.7900	71.6500	71.6500	-3.319%	6	43	+75.911%
2025-07-15	74.1100	74.1100	74.1100	74.1100	+0.720%	2	39	+70.072%
2025-07-14	73.5800	73.5800	73.5800	73.5800	-8.334%	1	37	+71.297%
2025-07-09	80.2700	80.2700	80.2700	80.2700	-2.098%	1	36	+57.020%
2025-07-08	81.9900	81.9900	81.9900	81.9900	-0.498%	1	37	+53.726%
2025-07-07	81.8000	82.7700	81.3600	82.4000	+2.360%	27	38	+52.961%
2025-06-27	81.6500	81.6500	80.5000	80.5000	+3.205%	2	38	+56.571%
2025-06-26	80.4300	82.1000	78.0000	78.0000	-10.190%	35	39	+61.590%
2025-06-25	83.0000	86.8500	83.0000	86.8500	+1.224%	3	28	+45.124%
2025-06-24	89.1200	89.1200	84.0000	85.8000	-9.033%	5	31	+46.900%
2025-06-23	94.3200	94.3200	94.3200	94.3200	-1.153%	1	29	+33.630%
2025-06-20	97.6500	97.6500	94.3300	95.4200	-2.033%	14	28	+32.090%
2025-06-18	102.9500	102.9500	97.3700	97.4000	-9.454%	14	19	+29.405%
2025-06-16	107.3000	107.5700	107.3000	107.5700	-6.817%	4	19	+17.170%
2025-06-13	115.7500	115.7500	115.4400	115.4400	+3.099%	16	17	+9.182%
2025-06-11	110.8300	111.9700	110.8300	111.9700	+0.874%	12	17	+12.566%
2025-06-09	113.8000	113.8000	111.0000	111.0000	-2.845%	10	13	+13.550%
2025-06-02	114.2500	114.2500	114.2500	114.2500	+1.285%	1	13	+10.319%
2025-05-23	112.9500	112.9500	112.8000	112.8000	+3.335%	4	12	+11.738%
2025-05-22	109.1600	109.1600	109.1600	109.1600	-3.055%	8	12	+15.464%
2025-05-14	112.8000	113.0000	112.6000	112.6000	-6.842%	7	11	+11.936%
2025-05-13	120.8700	120.8700	120.8700	120.8700	-13.143%	1	6	+4.277%
2025-04-29	139.1600	139.1600	139.1600	139.1600	+1.207%	1	5	-9.428%
2025-04-25	137.5000	137.5000	137.5000	137.5000	-3.813%	2	6	-8.335%
2025-04-23	142.8500	143.0000	142.8500	142.9500	-8.489%	7	6	-11.829%
2025-04-21	156.2100	156.2100	156.2100	156.2100	0.000%	4	4	-19.314%