Dark

COIN20271217P350
COIN Dec 17 2027 350.00 Put (COIN271217P00350000)
option OPRA

EOD

Jul 31, 2026

213.40+0.424%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	213.4000	213.4000	213.4000	213.4000	+0.424%	1	478	0.000%
2026-06-30	212.5000	212.5000	212.5000	212.5000	-0.225%	2	478	+0.424%
2026-06-26	212.9800	212.9800	212.9800	212.9800	+1.588%	1	480	+0.197%
2026-06-09	209.6500	209.6500	209.6500	209.6500	+1.471%	1	479	+1.789%
2026-06-05	206.6100	206.6100	206.6100	206.6100	+7.609%	1	480	+3.286%
2026-05-28	192.0000	192.0000	192.0000	192.0000	+2.916%	3	480	+11.146%
2026-05-27	186.5700	186.5700	186.5600	186.5600	+9.741%	3	483	+14.387%
2026-05-12	170.0000	170.0000	170.0000	170.0000	+3.944%	1	480	+25.529%
2026-05-11	163.5500	163.5500	163.5500	163.5500	-7.258%	1	479	+30.480%
2026-05-07	176.1500	176.3500	176.1500	176.3500	+1.526%	2	479	+21.009%
2026-05-05	173.7000	173.7000	173.7000	173.7000	-3.500%	9	480	+22.855%
2026-04-14	180.0000	180.0000	180.0000	180.0000	-9.774%	1	480	+18.556%
2026-03-27	199.5000	199.5000	199.5000	199.5000	+14.655%	1	481	+6.967%
2026-03-19	174.5300	174.5300	174.0000	174.0000	+3.276%	9	481	+22.644%
2026-03-18	170.0000	170.0000	168.4800	168.4800	-2.296%	9	481	+26.662%
2026-03-16	172.4400	172.4400	172.4400	172.4400	-1.989%	6	481	+23.753%
2026-03-11	175.0000	175.9400	175.0000	175.9400	+0.744%	8	487	+21.291%
2026-03-10	174.6500	174.6500	174.6400	174.6400	-1.054%	8	492	+22.194%
2026-03-09	176.0000	176.6500	176.0000	176.5000	+0.370%	4	500	+20.907%
2026-03-06	175.3000	175.8500	175.3000	175.8500	+5.616%	2	501	+21.353%
2026-03-05	164.5000	166.5000	164.5000	166.5000	-0.893%	11	500	+28.168%
2026-03-04	168.0000	168.0000	168.0000	168.0000	-7.819%	1	500	+27.024%
2026-03-03	182.5000	182.5000	182.2500	182.2500	-2.935%	15	500	+17.092%
2026-02-26	187.7700	187.7700	187.7600	187.7600	-12.670%	44	490	+13.656%
2026-02-12	211.7000	215.0000	211.7000	215.0000	+1.934%	3	497	-0.744%
2026-02-05	198.0000	210.9200	198.0000	210.9200	+7.832%	20	495	+1.176%
2026-02-04	189.9000	195.6000	189.9000	195.6000	+4.292%	10	487	+9.100%
2026-02-03	179.6000	187.5500	179.6000	187.5500	+11.970%	14	483	+13.783%
2026-01-29	167.5000	167.5000	167.5000	167.5000	+3.696%	1	481	+27.403%
2026-01-27	161.5300	161.5300	161.5300	161.5300	+6.040%	46	480	+32.112%
2026-01-20	152.3300	152.3300	152.3300	152.3300	+4.694%	2	480	+40.091%
2026-01-15	142.5000	145.5000	142.5000	145.5000	+2.537%	2	480	+46.667%
2026-01-12	142.0500	142.0500	141.9000	141.9000	+3.005%	2	479	+50.388%
2026-01-05	137.7600	137.7600	137.7600	137.7600	-5.934%	1	477	+54.907%
2025-12-26	146.4500	146.4500	146.4500	146.4500	+9.512%	2	477	+45.715%
2025-12-03	133.7300	133.7300	133.7300	133.7300	-13.387%	2	477	+59.575%
2025-11-21	151.2000	154.4000	151.2000	154.4000	+1.246%	11	479	+38.212%
2025-11-20	148.4000	152.5000	148.4000	152.5000	+4.409%	4	484	+39.934%
2025-11-19	145.9000	146.1200	144.8000	146.0600	+2.211%	22	484	+46.104%
2025-11-17	134.8000	142.9000	134.8000	142.9000	+5.539%	8	484	+49.335%
2025-11-14	135.4000	135.4000	135.4000	135.4000	+3.914%	2	483	+57.607%
2025-11-13	123.5000	130.3000	123.5000	130.3000	+8.223%	6	483	+63.776%
2025-11-11	120.4000	120.4000	120.4000	120.4000	+1.262%	2	483	+77.243%
2025-11-10	117.7000	118.9000	117.7000	118.9000	-3.545%	4	483	+79.479%
2025-11-06	122.9500	123.2700	122.7000	123.2700	+5.332%	3	483	+73.116%
2025-11-05	117.6600	117.6600	117.0300	117.0300	+5.986%	20	483	+82.346%
2025-10-30	110.4200	110.4200	110.4200	110.4200	+7.601%	1	503	+93.262%
2025-10-27	102.8000	102.8000	102.6200	102.6200	-5.723%	25	512	+107.952%
2025-10-15	108.8500	108.8500	108.8500	108.8500	+4.332%	5	512	+96.050%
2025-10-14	107.1000	108.5000	104.2600	104.3300	+2.034%	16	507	+104.543%
2025-10-10	103.0500	103.0500	102.2500	102.2500	+11.932%	2	507	+108.704%
2025-10-09	91.3500	91.3500	91.3500	91.3500	+0.606%	1	507	+133.607%
2025-10-08	92.2000	92.2500	90.8000	90.8000	-1.412%	344	508	+135.022%
2025-10-06	91.3500	92.1500	90.6500	92.1000	-3.185%	32	509	+131.705%
2025-10-02	97.4100	97.4100	95.1300	95.1300	-8.538%	9	521	+124.325%
2025-09-29	104.0100	104.0100	104.0100	104.0100	-6.424%	1	521	+105.173%
2025-09-25	111.6500	111.7000	110.8000	111.1500	+8.598%	10	521	+91.993%
2025-09-19	102.3500	102.3500	102.3500	102.3500	+2.350%	1	520	+108.500%
2025-09-18	100.0000	100.0000	100.0000	100.0000	-7.536%	1	520	+113.400%
2025-09-17	107.9000	108.1500	107.9000	108.1500	+0.232%	2	520	+97.319%
2025-09-16	107.7500	107.9000	107.7500	107.9000	+1.077%	2	519	+97.776%
2025-09-15	105.8300	106.7500	105.8300	106.7500	-0.836%	85	519	+99.906%
2025-09-10	107.6500	107.6500	107.6500	107.6500	-10.142%	1	510	+98.235%
2025-09-05	119.8000	119.8000	119.8000	119.8000	+5.134%	2	510	+78.130%
2025-09-04	115.0000	115.0000	113.5000	113.9500	-0.480%	552	510	+87.275%
2025-08-27	114.6000	114.6000	114.5000	114.5000	-1.885%	2	883	+86.376%
2025-08-26	116.7000	116.7000	116.7000	116.7000	+2.279%	2	882	+82.862%
2025-08-22	114.3000	114.3000	114.1000	114.1000	+3.492%	12	882	+87.029%
2025-08-18	110.6500	110.6500	110.2500	110.2500	-1.448%	20	880	+93.560%
2025-08-13	111.8700	111.8700	111.8700	111.8700	+0.829%	8	880	+90.757%
2025-08-12	110.9500	110.9500	110.9500	110.9500	+0.864%	1	872	+92.339%
2025-08-11	110.6000	110.6000	110.0000	110.0000	-7.251%	11	873	+94.000%
2025-08-08	118.5600	119.0200	118.0500	118.6000	-2.387%	8	873	+79.933%
2025-08-05	121.3900	121.7000	121.3900	121.5000	+4.787%	3	873	+75.638%
2025-08-04	115.7900	115.9500	115.7900	115.9500	-0.770%	2	872	+84.045%
2025-08-01	113.8000	117.3500	113.8000	116.8500	+14.818%	3	873	+82.627%
2025-07-28	101.7500	101.7700	101.7500	101.7700	+1.770%	2	872	+109.689%
2025-07-25	101.0000	101.0000	100.0000	100.0000	+0.331%	2	872	+113.400%
2025-07-23	99.6700	99.6700	99.6700	99.6700	+1.065%	10	873	+114.107%
2025-07-22	98.6200	98.6200	98.6200	98.6200	+2.858%	10	873	+116.386%
2025-07-21	91.5900	95.8800	91.5900	95.8800	+2.513%	3	873	+122.570%
2025-07-18	92.9000	93.5300	90.1000	93.5300	-5.497%	616	873	+128.162%
2025-07-16	98.9700	98.9700	98.9700	98.9700	-1.030%	1	1,026	+115.621%
2025-07-14	99.6500	100.0000	99.5500	100.0000	-2.724%	24	1,026	+113.400%
2025-07-11	100.5200	103.0000	100.1600	102.8000	-1.391%	13	1,026	+107.588%
2025-07-10	104.0000	104.2500	104.0000	104.2500	-2.287%	6	1,027	+104.700%
2025-07-09	105.4600	106.6900	105.4500	106.6900	-2.209%	6	1,027	+100.019%
2025-07-08	111.2000	111.2000	108.8500	109.1000	-0.773%	20	1,027	+95.600%
2025-07-07	109.8300	110.7700	108.2900	109.9500	-1.026%	51	1,027	+94.088%
2025-07-03	112.4900	112.4900	111.0900	111.0900	-0.901%	1,002	30	+92.096%
2025-07-02	111.8800	112.1000	111.8800	112.1000	-0.884%	6	30	+90.366%
2025-07-01	113.1000	113.1000	113.1000	113.1000	+0.982%	2	25	+88.683%
2025-06-27	110.0000	112.0000	110.0000	112.0000	+6.131%	3	23	+90.536%
2025-06-26	107.7400	107.8200	105.5300	105.5300	-7.430%	7	21	+102.217%
2025-06-25	109.2500	115.0000	109.2500	114.0000	-0.870%	4	25	+87.193%
2025-06-24	118.4200	118.4200	114.2100	115.0000	-9.662%	7	24	+85.565%
2025-06-20	127.6000	127.6000	127.3000	127.3000	-11.122%	4	18	+67.636%
2025-06-16	145.7000	145.7000	143.2300	143.2300	-4.590%	9	17	+48.991%
2025-06-12	150.1000	150.1200	150.1000	150.1200	-2.456%	2	17	+42.153%
2025-05-30	153.9000	153.9000	153.9000	153.9000	+5.317%	10	16	+38.661%
2025-05-23	146.1300	146.1300	146.1300	146.1300	+3.075%	4	16	+46.034%
2025-05-22	142.7500	142.7500	141.7700	141.7700	-4.403%	4	16	+50.525%
2025-05-21	148.3000	148.3000	148.3000	148.3000	+1.423%	2	14	+43.898%
2025-05-20	146.8000	146.8000	146.2200	146.2200	+0.322%	5	12	+45.944%
2025-05-16	145.7500	145.7500	145.7500	145.7500	0.000%	18	9	+46.415%