Dark

COIN20271217P90
COIN Dec 17 2027 90.00 Put (COIN271217P00090000)
option OPRA

EOD

Sep 28, 2026

7.56-1.818%(-0.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.4700	7.6200	7.4500	7.5600	-1.818%	5	464	0.000%
2026-09-25	7.8500	8.0000	7.7000	7.7000	-2.408%	12	462	-1.818%
2026-09-24	8.3400	8.3400	7.8500	7.8900	-2.952%	20	472	-4.183%
2026-09-23	8.5000	8.5000	8.1300	8.1300	-2.048%	14	470	-7.011%
2026-09-22	8.6900	8.6900	8.3000	8.3000	-4.707%	68	459	-8.916%
2026-09-21	8.5500	8.7100	8.3000	8.7100	-3.650%	12	426	-13.203%
2026-09-18	10.1900	10.3100	9.0200	9.0400	-13.905%	200	425	-16.372%
2026-09-17	11.0000	11.0500	10.5000	10.5000	-0.756%	37	313	-28.000%
2026-09-16	10.5800	10.5800	10.5800	10.5800	-0.189%	1	296	-28.544%
2026-09-15	11.0500	11.0500	10.2800	10.6000	+17.127%	3	296	-28.679%
2026-09-14	14.4000	14.4000	9.0500	9.0500	+3.904%	2	295	-16.464%
2026-09-08	10.1900	11.2500	8.7100	8.7100	-16.651%	3	295	-13.203%
2026-09-04	10.2900	10.4500	9.9200	10.4500	-2.428%	11	295	-27.656%
2026-09-02	10.7100	10.7100	10.7100	10.7100	+6.356%	1	295	-29.412%
2026-08-31	10.0700	10.0700	10.0700	10.0700	-10.885%	1	295	-24.926%
2026-08-28	11.3000	11.3000	11.3000	11.3000	-1.310%	2	295	-33.097%
2026-08-27	11.4500	11.4500	11.4500	11.4500	+0.439%	1	294	-33.974%
2026-08-25	12.2000	12.2000	11.4000	11.4000	-1.893%	25	294	-33.684%
2026-08-24	10.9400	11.6200	10.7000	11.6200	0.000%	3	290	-34.940%
2026-08-21	11.6200	11.6200	11.6200	11.6200	-12.302%	1	290	-34.940%
2026-08-19	13.2500	13.2500	13.2500	13.2500	-7.986%	1	290	-42.943%
2026-08-14	14.4000	14.4000	14.4000	14.4000	-4.000%	1	291	-47.500%
2026-08-11	14.3900	15.0000	14.3900	15.0000	-5.063%	3	291	-49.600%
2026-08-03	15.8000	15.8000	15.8000	15.8000	-2.167%	5	291	-52.152%
2026-07-24	16.1500	16.1500	16.1500	16.1500	+2.801%	1	286	-53.189%
2026-07-06	15.7100	15.7100	15.7100	15.7100	-3.204%	1	286	-51.878%
2026-07-01	16.2300	16.2300	16.2300	16.2300	-1.337%	2	286	-53.420%
2026-06-23	16.6000	16.6000	16.4500	16.4500	+2.492%	2	286	-54.043%
2026-06-16	16.3500	16.3500	16.0500	16.0500	-12.582%	3	285	-52.897%
2026-06-10	18.4000	18.4000	18.3600	18.3600	+4.615%	9	286	-58.824%
2026-06-09	17.5500	17.5500	17.5500	17.5500	-5.949%	1	285	-56.923%
2026-06-05	18.6600	18.6600	18.6600	18.6600	+14.831%	1	285	-59.486%
2026-06-02	16.2500	16.2500	16.2500	16.2500	+7.973%	5	284	-53.477%
2026-06-01	15.0500	15.0500	15.0500	15.0500	+4.514%	2	284	-49.767%
2026-05-28	14.0200	14.5000	14.0200	14.4000	+7.463%	13	283	-47.500%
2026-05-04	13.8500	13.8500	13.4000	13.4000	-6.620%	20	278	-43.582%
2026-05-01	14.3500	14.3500	14.3500	14.3500	+6.296%	1	268	-47.317%
2026-04-22	13.6000	13.6000	13.5000	13.5000	+3.448%	4	268	-44.000%
2026-04-20	13.0000	13.1000	13.0000	13.0500	-8.357%	3	266	-42.069%
2026-04-16	14.2100	14.2400	14.2100	14.2400	-0.767%	2	265	-46.910%
2026-04-15	14.9500	14.9500	14.3500	14.3500	-2.381%	22	264	-47.317%
2026-04-14	14.6000	14.8000	14.6000	14.7000	-10.256%	36	250	-48.571%
2026-04-13	16.9000	16.9000	16.3800	16.3800	-1.325%	2	237	-53.846%
2026-04-10	17.2000	17.2000	16.6000	16.6000	+0.484%	21	237	-54.458%
2026-04-09	16.9400	16.9400	16.3300	16.5200	+6.926%	8	219	-54.237%
2026-04-08	15.4500	15.4500	15.4500	15.4500	-7.485%	1	216	-51.068%
2026-03-26	16.3500	16.7000	16.2500	16.7000	+9.150%	385	216	-54.731%
2026-03-24	15.1500	15.3000	15.1500	15.3000	+20.000%	2	123	-50.588%
2026-03-04	13.5000	13.5000	12.6500	12.7500	-18.530%	41	124	-40.706%
2026-02-20	15.8500	15.8500	15.6500	15.6500	-11.080%	2	124	-51.693%
2026-02-13	17.6000	17.6000	17.6000	17.6000	+3.529%	1	124	-57.045%
2026-02-09	17.0000	17.0000	17.0000	17.0000	+0.890%	1	124	-55.529%
2026-02-06	16.8500	16.8500	16.8500	16.8500	-9.409%	1	124	-55.134%
2026-02-05	18.6000	18.6000	18.6000	18.6000	+95.789%	10	123	-59.355%
2025-12-19	9.4500	9.5000	9.4500	9.5000	-14.260%	30	133	-20.421%
2025-11-19	10.5700	11.0800	10.5700	11.0800	+16.264%	3	113	-31.769%
2025-11-17	9.5200	9.6100	9.4600	9.5300	+10.814%	37	113	-20.672%
2025-11-14	8.7300	9.3000	8.4800	8.6000	+68.627%	42	115	-12.093%
2025-10-06	4.9200	5.1000	4.9200	5.1000	+0.791%	8	115	+48.235%
2025-10-01	5.0300	5.0600	5.0300	5.0600	-2.692%	2	123	+49.407%
2025-09-29	5.2000	5.2000	5.2000	5.2000	-10.806%	5	122	+45.385%
2025-09-24	5.8300	5.8300	5.8300	5.8300	+6.000%	1	126	+29.674%
2025-09-23	5.2000	5.5000	5.2000	5.5000	+7.843%	7	127	+37.455%
2025-09-18	5.2000	5.2000	5.1000	5.1000	-6.422%	2	122	+48.235%
2025-09-15	5.5000	5.5000	5.4500	5.4500	+0.926%	10	120	+38.716%
2025-09-12	5.3000	5.4000	5.3000	5.4000	-1.818%	2	120	+40.000%
2025-09-11	5.5000	5.5000	5.5000	5.5000	-3.509%	1	119	+37.455%
2025-09-10	5.5000	5.7000	5.5000	5.7000	+0.885%	12	118	+32.632%
2025-09-09	5.6500	5.6500	5.6500	5.6500	-0.877%	3	106	+33.805%
2025-09-03	5.7000	5.7000	5.7000	5.7000	-0.870%	3	106	+32.632%
2025-08-22	5.8000	5.8000	5.7000	5.7500	-8.000%	40	103	+31.478%
2025-08-20	6.2500	6.2500	6.2500	6.2500	+3.306%	2	101	+20.960%
2025-08-12	5.7500	6.0500	5.7500	6.0500	-3.200%	12	102	+24.959%
2025-08-07	6.2500	6.2500	6.2500	6.2500	-3.846%	1	102	+20.960%
2025-08-06	6.5000	6.5000	6.5000	6.5000	-7.143%	1	102	+16.308%
2025-08-01	7.9500	7.9500	6.8700	7.0000	+70.732%	96	102	+8.000%
2025-07-30	4.6000	4.6000	4.1000	4.1000	-31.092%	95	102	+84.390%
2025-07-24	5.8500	5.9500	5.8500	5.9500	+1.363%	2	7	+27.059%
2025-07-07	5.8700	5.8700	5.8700	5.8700	-6.230%	1	7	+28.790%
2025-07-01	6.2600	6.2600	6.2600	6.2600	-13.056%	1	8	+20.767%
2025-06-25	7.2000	7.2000	7.2000	7.2000	-20.000%	1	7	+5.000%
2025-06-18	9.0000	9.0000	9.0000	9.0000	-8.629%	1	6	-16.000%
2025-06-17	9.7000	9.8500	9.7000	9.8500	-6.190%	2	6	-23.249%
2025-06-11	10.5000	10.5000	10.5000	10.5000	+3.448%	1	5	-28.000%
2025-06-10	10.1500	10.1500	10.1500	10.1500	-1.168%	1	6	-25.517%
2025-06-06	10.2700	10.2700	10.2700	10.2700	-2.654%	2	6	-26.388%
2025-06-03	10.5500	10.5500	10.5500	10.5500	-1.860%	1	7	-28.341%
2025-05-27	10.7500	10.7500	10.7500	10.7500	-3.587%	10	8	-29.674%
2025-05-23	10.7200	11.1500	10.7200	11.1500	-4.292%	4	16	-32.197%
2025-05-20	11.6500	11.6500	11.6500	11.6500	+3.832%	1	16	-35.107%
2025-05-19	11.0700	11.2200	11.0700	11.2200	+15.077%	11	15	-32.620%
2025-05-16	9.7500	9.7500	9.7500	9.7500	-11.844%	2	4	-22.462%
2025-05-15	11.0600	11.0600	11.0600	11.0600	-30.440%	1	3	-31.646%
2025-05-01	15.9000	15.9000	15.9000	15.9000	-1.242%	1	2	-52.453%
2025-04-25	16.1000	16.1000	16.1000	16.1000	-5.294%	2	2	-53.043%
2025-04-23	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-55.529%