Dark

COIN20271217P80
COIN Dec 17 2027 80.00 Put (COIN271217P00080000)
option OPRA

EOD

Sep 24, 2026

5.91-4.677%(-0.29)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.3200	6.3200	5.9000	5.9100	-4.677%	20	423	0.000%
2026-09-23	6.4000	6.4000	6.1000	6.2000	-1.587%	8	423	-4.677%
2026-09-22	6.7800	6.7800	6.3000	6.3000	-3.374%	68	424	-6.190%
2026-09-21	6.3800	6.5200	6.3000	6.5200	-9.066%	11	426	-9.356%
2026-09-18	7.4800	7.5700	6.7800	7.1700	-11.481%	203	424	-17.573%
2026-09-17	8.3000	8.3000	7.9800	8.1000	-7.110%	36	449	-27.037%
2026-09-16	8.3200	9.2500	6.6400	8.7200	+5.060%	65	466	-32.225%
2026-09-15	8.0700	8.3000	7.7200	8.3000	+25.758%	6	438	-28.795%
2026-09-14	8.2700	10.7000	5.4000	6.6000	-15.601%	12	435	-10.455%
2026-09-11	7.8200	7.8200	7.8200	7.8200	-4.049%	1	433	-24.425%
2026-09-09	8.1500	8.1500	8.1500	8.1500	+12.414%	13	433	-27.485%
2026-09-08	7.7800	9.1500	7.2500	7.2500	-9.375%	3	446	-18.483%
2026-09-04	8.0000	8.0000	8.0000	8.0000	-3.962%	1	446	-26.125%
2026-09-02	8.3300	8.3300	8.3300	8.3300	+8.747%	1	446	-29.052%
2026-08-31	8.0500	8.0500	7.6600	7.6600	-6.585%	4	447	-22.846%
2026-08-28	8.6000	8.6000	8.2000	8.2000	-0.122%	4	449	-27.927%
2026-08-27	8.6500	8.6500	8.2100	8.2100	-4.201%	2	447	-28.015%
2026-08-26	9.4400	9.4400	8.5400	8.5700	+0.587%	24	447	-31.039%
2026-08-25	9.3100	9.3100	8.5000	8.5200	-2.851%	88	435	-30.634%
2026-08-24	8.6400	8.9800	8.3200	8.7700	+0.343%	7	434	-32.611%
2026-08-21	8.8300	8.9000	8.6900	8.7400	-22.311%	49	435	-32.380%
2026-08-12	11.2000	11.2500	11.1500	11.2500	-1.747%	3	454	-47.467%
2026-08-11	11.3500	11.4500	11.3500	11.4500	-8.910%	3	455	-48.384%
2026-08-03	12.2900	12.5700	12.2500	12.5700	+0.560%	33	455	-52.983%
2026-07-31	12.9500	12.9500	12.3500	12.5000	+10.619%	5	455	-52.720%
2026-07-30	11.3000	11.3000	11.3000	11.3000	-1.310%	1	453	-47.699%
2026-07-27	11.4500	11.4500	11.4500	11.4500	-1.293%	1	453	-48.384%
2026-07-22	11.6000	11.6000	11.6000	11.6000	0.000%	1	453	-49.052%
2026-07-16	12.2000	12.2000	11.6000	11.6000	-4.290%	3	452	-49.052%
2026-07-07	12.1200	12.1200	12.1200	12.1200	-3.426%	1	451	-51.238%
2026-07-06	12.6000	12.6500	12.5000	12.5500	-13.448%	32	451	-52.908%
2026-06-30	14.5000	14.5000	14.5000	14.5000	-1.361%	5	428	-59.241%
2026-06-25	14.4000	14.7000	14.2400	14.7000	+3.521%	148	433	-59.796%
2026-06-24	14.0000	14.2500	14.0000	14.2000	+13.509%	161	438	-58.380%
2026-06-22	12.5100	12.5100	12.5100	12.5100	-0.319%	8	475	-52.758%
2026-06-17	12.5500	12.5500	12.5500	12.5500	+2.449%	2	481	-52.908%
2026-06-16	12.7000	12.7500	12.2500	12.2500	+2.254%	4	481	-51.755%
2026-06-15	13.2300	13.2300	11.9800	11.9800	-13.502%	2	479	-50.668%
2026-06-11	14.0000	14.0000	13.8500	13.8500	-4.876%	20	479	-57.329%
2026-06-10	14.8800	14.9500	14.3500	14.5600	-0.614%	35	469	-59.409%
2026-06-09	13.8600	14.6500	13.8600	14.6500	+6.159%	3	478	-59.659%
2026-06-08	14.6200	14.6200	13.7000	13.8000	-11.538%	22	477	-57.174%
2026-06-05	14.4300	15.6000	14.4100	15.6000	+15.641%	7	460	-62.115%
2026-06-04	13.1700	13.4900	13.1700	13.4900	+8.353%	2	456	-56.190%
2026-06-03	13.0000	13.0000	12.4500	12.4500	+13.182%	22	455	-52.530%
2026-05-15	10.8500	11.0000	10.8500	11.0000	+1.382%	2	448	-46.273%
2026-05-07	10.6500	10.8500	10.6500	10.8500	0.000%	2	447	-45.530%
2026-05-05	11.0500	11.0500	10.8500	10.8500	+0.463%	20	447	-45.530%
2026-05-04	10.5000	10.8000	10.5000	10.8000	-2.790%	2	447	-45.278%
2026-04-28	11.1100	11.1100	11.1100	11.1100	-0.804%	1	447	-46.805%
2026-04-23	11.2000	11.2000	11.2000	11.2000	+4.186%	1	446	-47.232%
2026-04-22	10.9000	10.9000	10.7500	10.7500	-2.273%	2	445	-45.023%
2026-04-21	11.2500	11.2500	11.0000	11.0000	+1.382%	2	445	-46.273%
2026-04-16	11.5500	11.5500	10.8500	10.8500	-6.304%	43	445	-45.530%
2026-04-14	11.5800	11.5800	11.5800	11.5800	-12.604%	2	446	-48.964%
2026-04-10	13.6000	13.6500	13.2500	13.2500	+1.455%	20	444	-55.396%
2026-04-09	12.9900	13.0600	12.9900	13.0600	+7.490%	2	438	-54.747%
2026-04-08	12.0500	12.2000	12.0500	12.1500	-9.328%	4	438	-51.358%
2026-03-31	14.3500	14.3500	13.4000	13.4000	-8.093%	5	438	-55.896%
2026-03-27	14.5800	14.5800	14.5800	14.5800	+32.545%	1	436	-59.465%
2026-03-20	11.5000	11.5000	11.0000	11.0000	-1.610%	2	436	-46.273%
2026-03-19	11.1800	11.1800	11.1800	11.1800	-8.361%	1	436	-47.138%
2026-02-20	12.5000	12.5000	12.2000	12.2000	-22.882%	2	436	-51.557%
2026-02-12	15.8200	15.8200	15.8200	15.8200	+18.060%	8	436	-62.642%
2026-02-09	12.5500	13.4000	12.5500	13.4000	-5.300%	4	444	-55.896%
2026-02-06	14.2500	14.2500	14.1500	14.1500	-6.291%	11	440	-58.233%
2026-02-05	14.4000	15.1000	14.4000	15.1000	+55.670%	41	430	-60.861%
2026-02-02	9.7000	9.7000	9.7000	9.7000	+21.859%	1	430	-39.072%
2026-01-28	7.9600	7.9600	7.9600	7.9600	+13.714%	12	430	-25.754%
2026-01-21	7.0000	7.0000	7.0000	7.0000	-5.914%	20	436	-15.571%
2025-12-17	7.4400	7.4400	7.4400	7.4400	-7.000%	5	416	-20.565%
2025-11-24	8.0000	8.0000	8.0000	8.0000	-13.043%	1	411	-26.125%
2025-11-20	9.2000	9.2000	9.2000	9.2000	+8.235%	1	412	-35.761%
2025-11-19	8.1000	8.5000	8.1000	8.5000	+38.211%	20	412	-30.471%
2025-11-13	6.1500	6.1500	6.1500	6.1500	-2.070%	1	422	-3.902%
2025-11-06	6.2800	6.2800	6.2800	6.2800	+8.276%	10	421	-5.892%
2025-11-04	5.6500	5.8000	5.6500	5.8000	+2.655%	2	421	+1.897%
2025-11-03	5.6500	5.6500	5.6500	5.6500	+10.568%	3	423	+4.602%
2025-10-31	5.1100	5.1100	5.1100	5.1100	-2.481%	4	423	+15.656%
2025-10-30	5.2300	5.2400	5.2300	5.2400	+2.947%	2	423	+12.786%
2025-10-29	5.0900	5.0900	5.0900	5.0900	+4.948%	1	425	+16.110%
2025-10-28	4.4000	4.8800	4.4000	4.8500	+3.412%	34	426	+21.856%
2025-10-27	4.7500	4.7500	4.6900	4.6900	-14.572%	15	431	+26.013%
2025-10-23	5.4900	5.4900	5.4900	5.4900	+16.809%	1	431	+7.650%
2025-10-21	4.7000	4.7000	4.7000	4.7000	-3.093%	1	431	+25.745%
2025-10-16	4.8500	4.8500	4.8500	4.8500	-1.020%	5	430	+21.856%
2025-10-15	4.9000	4.9000	4.9000	4.9000	+87.739%	4	435	+20.612%
2025-10-13	2.6100	2.6100	2.6100	2.6100	-37.560%	1	439	+126.437%
2025-10-10	3.9000	4.1800	3.9000	4.1800	+12.668%	19	439	+41.388%
2025-10-07	3.9200	3.9200	3.7100	3.7100	-4.872%	6	453	+59.299%
2025-10-03	3.9000	3.9000	3.9000	3.9000	+3.175%	1	453	+51.538%
2025-10-02	3.5900	3.9000	3.5900	3.7800	-10.000%	9	454	+56.349%
2025-10-01	3.9500	4.2000	3.9500	4.2000	0.000%	15	455	+40.714%
2025-09-29	4.2000	4.2000	4.2000	4.2000	0.000%	3	456	+40.714%
2025-09-19	4.2300	4.2300	4.2000	4.2000	-1.176%	3	459	+40.714%
2025-09-15	4.2500	4.2500	4.2500	4.2500	-1.848%	10	461	+39.059%
2025-09-12	4.3100	4.3300	4.3000	4.3300	+4.589%	17	461	+36.490%
2025-09-11	4.1400	4.1400	4.1400	4.1400	-5.909%	8	450	+42.754%
2025-09-10	4.3700	4.4000	4.3700	4.4000	+0.917%	6	450	+34.318%
2025-09-09	4.3400	4.3600	4.3400	4.3600	-8.211%	4	450	+35.550%
2025-09-05	4.7500	4.7500	4.7500	4.7500	+5.556%	1	448	+24.421%
2025-09-04	4.4000	4.5000	4.4000	4.5000	-3.226%	4	447	+31.333%
2025-08-29	4.6700	4.6700	4.6500	4.6500	+5.682%	19	453	+27.097%
2025-08-28	4.4500	4.4500	4.4000	4.4000	-3.930%	6	453	+34.318%
2025-08-26	4.5800	4.5800	4.5800	4.5800	-0.866%	1	457	+29.039%
2025-08-25	4.6000	4.6300	4.5000	4.6200	+1.538%	8	457	+27.922%
2025-08-22	4.5500	4.5500	4.5500	4.5500	-10.784%	7	456	+29.890%
2025-08-20	5.1000	5.1000	5.1000	5.1000	+20.853%	4	461	+15.882%
2025-08-19	4.5600	4.6100	4.2200	4.2200	-5.169%	7	465	+40.047%
2025-08-18	4.4500	4.4500	4.4500	4.4500	-6.316%	5	461	+32.809%
2025-08-14	4.8000	4.8000	4.7500	4.7500	+1.064%	2	461	+24.421%
2025-08-13	4.4500	4.7000	4.4000	4.7000	+1.075%	39	460	+25.745%
2025-08-12	4.5000	4.7000	4.5000	4.6500	+1.087%	150	432	+27.097%
2025-08-11	4.5000	4.6000	4.5000	4.6000	-4.167%	2	348	+28.478%
2025-08-07	4.8500	4.8500	4.7500	4.8000	-4.000%	32	348	+23.125%
2025-08-06	5.1000	5.1000	5.0000	5.0000	-6.542%	15	321	+18.200%
2025-08-05	5.3000	5.3500	5.2600	5.3500	+11.458%	7	306	+10.467%
2025-08-04	4.9900	5.0500	4.8000	4.8000	-7.692%	10	303	+23.125%
2025-08-01	5.0500	5.5000	5.0200	5.2000	+13.043%	44	297	+13.654%
2025-07-30	4.5500	4.6000	4.5500	4.6000	-4.167%	5	266	+28.478%
2025-07-29	4.5500	4.8000	4.5500	4.8000	+3.226%	2	261	+23.125%
2025-07-28	4.4500	4.7500	4.4500	4.6500	+12.048%	28	261	+27.097%
2025-07-25	4.1500	4.1500	4.1500	4.1500	-11.702%	1	234	+42.410%
2025-07-24	4.4000	4.7000	3.9000	4.7000	0.000%	26	233	+25.745%
2025-07-23	4.5700	4.7400	4.5500	4.7000	0.000%	6	210	+25.745%
2025-07-22	4.7000	4.7000	4.7000	4.7000	-1.053%	1	208	+25.745%
2025-07-21	4.8500	4.8500	4.3500	4.7500	+3.261%	5	208	+24.421%
2025-07-18	4.2200	4.6000	4.2200	4.6000	+8.747%	83	205	+28.478%
2025-07-17	4.5000	4.5000	4.2300	4.2300	-10.000%	12	171	+39.716%
2025-07-16	4.7000	4.7000	4.7000	4.7000	-10.305%	1	171	+25.745%
2025-07-15	4.7500	5.2400	4.7500	5.2400	+4.800%	13	170	+12.786%
2025-07-11	5.0000	5.4500	5.0000	5.0000	+5.708%	3	169	+18.200%
2025-07-10	4.9000	4.9000	4.7300	4.7300	-3.469%	5	167	+24.947%
2025-07-08	5.0000	5.2000	4.9000	4.9000	-4.297%	11	169	+20.612%
2025-07-07	5.2000	5.3300	5.1200	5.1200	-3.396%	22	165	+15.430%
2025-07-03	5.3000	5.3000	5.3000	5.3000	-3.636%	1	162	+11.509%
2025-07-02	5.2500	5.5000	5.2500	5.5000	+3.774%	3	162	+7.455%
2025-07-01	5.3000	5.3000	5.3000	5.3000	0.000%	1	160	+11.509%
2025-06-27	5.3000	5.3000	5.3000	5.3000	+4.950%	2	159	+11.509%
2025-06-26	5.0500	5.0500	5.0500	5.0500	-7.339%	2	157	+17.030%
2025-06-25	5.5300	5.5300	5.4500	5.4500	-11.382%	2	155	+8.440%
2025-06-24	6.5500	6.5500	5.4500	6.1500	-5.385%	11	153	-3.902%
2025-06-18	7.0300	7.0300	6.5000	6.5000	-14.474%	26	152	-9.077%
2025-06-17	7.6000	7.6000	7.6000	7.6000	+8.262%	1	152	-22.237%
2025-06-16	8.4000	8.4000	7.0200	7.0200	-9.419%	2	151	-15.812%
2025-06-13	7.6500	7.8500	7.6500	7.7500	-3.125%	82	152	-23.742%
2025-06-11	7.7400	8.0000	7.7400	8.0000	+45.455%	11	149	-26.125%
2025-06-10	5.5000	5.5000	5.5000	5.5000	-38.547%	20	140	+7.455%
2025-06-06	8.9500	8.9500	8.9500	8.9500	+8.748%	2	120	-33.966%
2025-06-04	8.2500	8.2500	8.2300	8.2300	+12.740%	12	121	-28.190%
2025-06-03	7.3000	7.3000	7.3000	7.3000	-15.116%	1	131	-19.041%
2025-05-30	8.3500	8.6000	8.3500	8.6000	-3.262%	22	130	-31.279%
2025-05-28	8.8900	8.8900	8.8900	8.8900	+9.753%	2	119	-33.521%
2025-05-27	8.1000	8.1000	8.1000	8.1000	-6.358%	1	117	-27.037%
2025-05-23	8.6500	8.6500	8.6500	8.6500	+6.790%	4	114	-31.676%
2025-05-22	7.6000	8.2300	7.6000	8.1000	-5.814%	3	114	-27.037%
2025-05-21	8.8000	8.8000	8.6000	8.6000	-1.149%	2	113	-31.279%
2025-05-20	8.6500	8.7000	8.5600	8.7000	+2.353%	13	111	-32.069%
2025-05-16	8.5000	8.5000	8.5000	8.5000	-6.593%	2	105	-30.471%
2025-05-15	9.1000	9.1000	9.1000	9.1000	+5.814%	2	105	-35.055%
2025-05-14	8.8500	8.8500	8.6000	8.6000	-4.444%	2	103	-31.279%
2025-05-13	10.0000	10.0000	8.9000	9.0000	-20.354%	14	102	-34.333%
2025-05-12	13.9000	13.9000	11.3000	11.3000	-1.739%	15	91	-47.699%
2025-05-09	11.5000	11.5000	11.5000	11.5000	-4.167%	4	84	-48.609%
2025-05-08	12.3500	12.3500	12.0000	12.0000	-9.774%	11	82	-50.750%
2025-05-07	13.1000	13.3000	13.1000	13.3000	+1.141%	2	71	-55.564%
2025-05-06	13.1500	13.1500	13.1500	13.1500	+0.766%	1	69	-55.057%
2025-05-01	12.6500	13.0500	12.6500	13.0500	-1.880%	8	68	-54.713%
2025-04-28	13.3000	13.3000	13.3000	13.3000	+5.556%	1	60	-55.564%
2025-04-25	13.1200	13.1200	12.6000	12.6000	-3.077%	4	60	-53.095%
2025-04-24	13.0000	13.0000	13.0000	13.0000	-5.455%	1	58	-54.538%
2025-04-23	13.7600	13.7600	13.7500	13.7500	-3.846%	53	57	-57.018%
2025-04-22	14.3000	14.3000	14.3000	14.3000	-8.917%	1	7	-58.671%
2025-04-21	15.3500	15.7000	15.3500	15.7000	+0.641%	2	6	-62.357%
2025-04-17	14.2000	15.6000	14.2000	15.6000	-4.353%	2	3	-62.115%
2025-04-15	16.2500	16.3100	16.2500	16.3100	0.000%	3	3	-63.765%