Dark

COIN20261120P100
COIN Nov 20 2026 100.00 Put (COIN261120P00100000)
option OPRA

EOD

Sep 24, 2026

0.2400-25.000%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2400	0.2400	0.2400	0.2400	-25.000%	1	1,427	0.000%
2026-09-23	0.3200	0.3200	0.3200	0.3200	-5.882%	1	1,426	-25.000%
2026-09-22	0.3500	0.3500	0.3400	0.3400	0.000%	6	1,426	-29.412%
2026-09-21	0.3900	0.4100	0.3400	0.3400	-27.660%	21	1,422	-29.412%
2026-09-18	0.5100	0.5100	0.4200	0.4700	-41.250%	237	1,422	-48.936%
2026-09-17	0.9400	0.9400	0.8000	0.8000	-31.034%	184	1,204	-70.000%
2026-09-16	0.9600	1.1600	0.9300	1.1600	+10.476%	426	1,059	-79.310%
2026-09-15	0.7800	1.0500	0.7800	1.0500	+61.538%	15	956	-77.143%
2026-09-14	0.6000	0.7900	0.6000	0.6500	-13.333%	29	956	-63.077%
2026-09-11	0.7000	0.7500	0.7000	0.7500	-25.000%	7	937	-68.000%
2026-09-10	0.9700	1.0000	0.9400	1.0000	-3.846%	6	938	-76.000%
2026-09-09	0.8500	1.0400	0.8500	1.0400	+15.556%	3	936	-76.923%
2026-09-08	1.1100	1.1100	0.8200	0.9000	+42.857%	10	936	-73.333%
2026-09-04	0.8200	0.8300	0.6300	0.6300	-32.258%	5	945	-61.905%
2026-09-03	0.9300	0.9500	0.7000	0.9300	-7.000%	10	945	-74.194%
2026-09-02	1.0300	1.0800	1.0000	1.0000	-4.762%	12	945	-76.000%
2026-09-01	1.0000	1.0500	0.9400	1.0500	+29.630%	19	944	-77.143%
2026-08-31	1.0000	1.0100	0.8100	0.8100	-33.607%	25	936	-70.370%
2026-08-28	0.9700	1.2200	0.9700	1.2200	+43.529%	209	932	-80.328%
2026-08-27	1.0000	1.0400	0.8500	0.8500	-27.966%	56	891	-71.765%
2026-08-26	1.1400	1.1800	1.1400	1.1800	+7.273%	40	894	-79.661%
2026-08-25	1.3500	1.3500	1.1000	1.1000	-15.385%	14	864	-78.182%
2026-08-24	0.5500	1.3400	0.5500	1.3000	-3.704%	44	864	-81.538%
2026-08-21	1.4000	1.7600	1.2500	1.3500	-20.588%	184	850	-82.222%
2026-08-20	1.6500	1.7500	1.5500	1.7000	-21.296%	18	823	-85.882%
2026-08-19	2.6500	2.6500	1.9000	2.1600	-25.517%	118	825	-88.889%
2026-08-18	2.7500	2.9400	2.6500	2.9000	+11.538%	17	825	-91.724%
2026-08-17	2.7000	2.7200	2.5000	2.6000	-3.704%	64	839	-90.769%
2026-08-14	2.8000	3.0000	2.7000	2.7000	+0.372%	4	838	-91.111%
2026-08-13	2.8500	3.1000	2.6900	2.6900	-8.814%	26	837	-91.078%
2026-08-12	3.1100	3.1400	2.9500	2.9500	-11.940%	82	827	-91.864%
2026-08-11	3.3300	3.3500	3.1000	3.3500	+1.515%	21	839	-92.836%
2026-08-10	3.3500	3.3600	3.2500	3.3000	+3.125%	33	832	-92.727%
2026-08-07	3.7000	3.7000	3.2000	3.2000	-20.200%	239	836	-92.500%
2026-08-06	3.9000	4.0500	3.9000	4.0100	+5.526%	5	657	-94.015%
2026-08-05	3.9000	3.9000	3.8000	3.8000	-5.000%	2	655	-93.684%
2026-08-04	4.1000	4.2000	4.0000	4.0000	-4.762%	8	656	-94.000%
2026-08-03	5.1500	5.1500	4.2000	4.2000	-10.638%	17	660	-94.286%
2026-07-31	4.2500	5.5000	4.2500	4.7000	+34.286%	371	653	-94.894%
2026-07-30	3.8000	3.8000	3.5000	3.5000	-7.895%	7	423	-93.143%
2026-07-29	3.4500	3.8000	3.3500	3.8000	+10.145%	7	427	-93.684%
2026-07-28	4.0500	4.0500	3.4500	3.4500	-4.167%	4	432	-93.043%
2026-07-27	3.6000	3.8500	3.6000	3.6000	-16.667%	11	434	-93.333%
2026-07-24	4.4000	4.4000	4.2500	4.3200	-1.144%	5	432	-94.444%
2026-07-23	4.5000	4.6000	4.3700	4.3700	+12.051%	48	432	-94.508%
2026-07-22	3.5800	3.9000	3.5800	3.9000	+11.429%	17	434	-93.846%
2026-07-21	3.9000	3.9000	3.3500	3.5000	-22.395%	10	444	-93.143%
2026-07-20	4.7000	4.7000	4.5100	4.5100	-7.959%	3	449	-94.678%
2026-07-17	5.3300	5.3300	4.9000	4.9000	+8.889%	2	450	-95.102%
2026-07-16	4.5000	4.5000	4.5000	4.5000	+3.448%	1	450	-94.667%
2026-07-15	4.7500	4.7500	4.3500	4.3500	-15.534%	37	450	-94.483%
2026-07-13	5.0700	5.1500	5.0700	5.1500	+7.292%	3	447	-95.340%
2026-07-10	4.8000	4.8000	4.8000	4.8000	-8.918%	1	445	-95.000%
2026-07-09	5.5500	5.5500	5.2700	5.2700	-3.303%	14	446	-95.446%
2026-07-08	5.8500	5.8500	5.4500	5.4500	+9.000%	62	433	-95.596%
2026-07-06	5.3500	5.4500	5.0000	5.0000	-7.407%	3	381	-95.200%
2026-07-02	5.1500	5.4000	5.0000	5.4000	-6.087%	4	383	-95.556%
2026-07-01	5.7500	5.7500	5.7500	5.7500	-22.819%	1	383	-95.826%
2026-06-30	7.5500	7.6500	7.4500	7.4500	-7.107%	15	383	-96.779%
2026-06-26	8.0200	8.0200	8.0200	8.0200	+24.149%	1	374	-97.007%
2026-06-25	7.4500	7.5800	6.4600	6.4600	+2.540%	3	375	-96.285%
2026-06-24	6.3000	6.3000	6.3000	6.3000	+8.621%	1	374	-96.190%
2026-06-23	5.8000	5.8000	5.8000	5.8000	+24.731%	1	374	-95.862%
2026-06-22	4.6300	4.6500	4.6000	4.6500	-11.429%	17	375	-94.839%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-4.545%	3	379	-95.429%
2026-06-15	5.5000	5.5000	5.5000	5.5000	-21.203%	1	376	-95.636%
2026-06-12	6.9900	7.0800	6.2500	6.9800	+1.749%	80	376	-96.562%
2026-06-11	7.3500	7.7000	6.8600	6.8600	-1.719%	24	296	-96.501%
2026-06-10	7.3600	7.3600	6.9800	6.9800	-8.399%	10	278	-96.562%
2026-06-09	6.9500	7.6200	6.7000	7.6200	+11.404%	18	268	-96.850%
2026-06-08	8.0000	8.0000	6.7000	6.8400	-21.016%	44	254	-96.491%
2026-06-05	7.3500	8.6600	6.9700	8.6600	+37.460%	6	229	-97.229%
2026-06-04	6.3900	6.6400	5.6500	6.3000	-4.977%	16	228	-96.190%
2026-06-03	6.0900	6.6800	6.0900	6.6300	+14.310%	9	229	-96.380%
2026-06-02	5.8000	5.8000	5.8000	5.8000	+2.655%	1	220	-95.862%
2026-05-28	5.0000	5.6500	5.0000	5.6500	+9.709%	2	219	-95.752%
2026-05-26	5.1500	5.1500	5.1500	5.1500	+14.444%	27	219	-95.340%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-12.959%	1	200	-94.667%
2026-05-18	5.1700	5.1700	5.1700	5.1700	+8.386%	1	200	-95.358%
2026-05-15	4.7700	4.7700	4.7700	4.7700	+6.000%	1	200	-94.969%
2026-05-13	4.5000	4.5000	4.5000	4.5000	+7.143%	1	200	-94.667%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+3.704%	1	200	-94.286%
2026-05-11	4.4500	4.4500	4.0500	4.0500	-11.957%	36	200	-94.074%
2026-05-08	5.0000	5.0000	4.6000	4.6000	-10.680%	28	209	-94.783%
2026-05-07	5.1500	5.1500	5.1500	5.1500	+3.000%	6	210	-95.340%
2026-05-06	5.0000	5.0000	5.0000	5.0000	0.000%	10	210	-95.200%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-13.043%	1	212	-95.200%
2026-05-01	5.7500	5.7500	5.7500	5.7500	-19.014%	1	211	-95.826%
2026-04-29	7.1000	7.1000	7.1000	7.1000	+21.368%	6	211	-96.620%
2026-04-28	5.8000	5.8500	5.8000	5.8500	-10.276%	2	210	-95.897%
2026-04-14	6.5200	6.5200	6.5200	6.5200	-16.943%	1	211	-96.319%
2026-04-13	7.8500	7.8500	7.8500	7.8500	-15.682%	1	212	-96.943%
2026-04-10	8.0000	9.3100	8.0000	9.3100	-12.087%	174	211	-97.422%
2026-03-27	10.4500	10.5900	10.4500	10.5900	+29.146%	11	115	-97.734%
2026-03-24	7.6500	8.2000	7.6500	8.2000	+43.860%	6	118	-97.073%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-19.718%	5	112	-95.789%
2026-03-12	7.1000	7.1000	7.1000	7.1000	+16.203%	6	107	-96.620%
2026-03-04	6.3000	6.3000	6.1100	6.1100	-27.262%	16	101	-96.072%
2026-03-03	8.4000	8.4000	8.4000	8.4000	-15.578%	1	101	-97.143%
2026-02-23	9.3000	9.9500	9.1500	9.9500	+13.714%	17	100	-97.588%
2026-02-18	8.9100	8.9100	8.7500	8.7500	-12.060%	4	83	-97.257%
2026-02-17	10.0500	10.0500	9.9500	9.9500	-9.381%	10	84	-97.588%
2026-02-12	11.0500	11.0500	10.9800	10.9800	-4.935%	20	74	-97.814%
2026-02-11	11.5500	11.5500	11.5500	11.5500	+10.526%	1	55	-97.922%
2026-02-10	10.4500	10.4500	10.4500	10.4500	-0.476%	5	56	-97.703%
2026-02-06	12.0700	12.0700	10.5000	10.5000	-19.479%	5	61	-97.714%
2026-02-05	11.9000	13.0400	11.9000	13.0400	+65.482%	23	58	-98.160%
2026-02-03	8.1000	8.1000	7.8800	7.8800	+40.714%	11	35	-96.954%
2026-01-29	5.4500	5.6000	5.4500	5.6000	+40.000%	7	24	-95.714%
2026-01-26	4.0900	4.0900	4.0000	4.0000	-5.882%	15	17	-94.000%
2026-01-23	4.2500	4.2500	4.2500	4.2500	+39.344%	1	2	-94.353%
2026-01-14	3.0500	3.0500	3.0500	3.0500	0.000%	1	1	-92.131%