Dark

COIN20261120P120
COIN Nov 20 2026 120.00 Put (COIN261120P00120000)
option OPRA

EOD

Sep 24, 2026

0.8200-13.684%(-0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9500	0.9500	0.8000	0.8200	-13.684%	10	714	0.000%
2026-09-23	0.8800	0.9500	0.8500	0.9500	+2.151%	63	714	-13.684%
2026-09-22	0.9500	0.9500	0.8900	0.9300	-5.102%	43	676	-11.828%
2026-09-21	1.1900	1.1900	0.9000	0.9800	-22.222%	39	669	-16.327%
2026-09-18	1.7700	1.7700	1.1600	1.2600	-45.217%	51	672	-34.921%
2026-09-17	2.5500	2.6700	2.3000	2.3000	-24.590%	27	644	-64.348%
2026-09-16	2.7000	3.0500	2.7000	3.0500	+16.858%	23	644	-73.115%
2026-09-15	2.2800	2.9900	2.1000	2.6100	+46.629%	52	638	-68.582%
2026-09-14	2.0400	2.0500	1.6800	1.7800	-28.800%	48	617	-53.933%
2026-09-11	2.1500	2.5000	2.1500	2.5000	-9.091%	16	623	-67.200%
2026-09-10	2.7500	2.8200	2.7100	2.7500	+3.774%	25	620	-70.182%
2026-09-09	2.4500	2.6500	2.4500	2.6500	+10.417%	19	626	-69.057%
2026-09-08	2.3500	2.4000	2.2400	2.4000	+16.505%	115	613	-65.833%
2026-09-04	2.0000	2.0600	1.8800	2.0600	+10.753%	80	550	-60.194%
2026-09-03	2.1300	2.1300	1.8200	1.8600	-33.571%	33	550	-55.914%
2026-09-02	3.0500	3.0500	2.8000	2.8000	-7.591%	10	555	-70.714%
2026-09-01	2.6300	3.0300	2.3500	3.0300	+25.207%	39	557	-72.937%
2026-08-31	2.5400	2.8500	2.4200	2.4200	-22.186%	8	565	-66.116%
2026-08-28	2.9900	3.1100	2.8100	3.1100	+33.476%	57	559	-73.633%
2026-08-27	2.4000	2.4000	2.3300	2.3300	-22.333%	3	506	-64.807%
2026-08-26	2.9600	3.1200	2.9600	3.0000	+12.782%	7	507	-72.667%
2026-08-25	3.0300	3.0300	2.6600	2.6600	-21.765%	24	511	-69.173%
2026-08-24	3.2000	3.4000	3.2000	3.4000	-2.857%	11	520	-75.882%
2026-08-21	3.8000	3.8000	2.9200	3.5000	-22.222%	43	521	-76.571%
2026-08-20	4.2500	4.6500	4.0000	4.5000	-19.929%	81	521	-81.778%
2026-08-19	6.8100	6.8100	4.9900	5.6200	-23.537%	63	508	-85.409%
2026-08-18	7.4500	7.4500	7.3500	7.3500	+6.522%	7	485	-88.844%
2026-08-17	7.4300	7.4300	6.5400	6.9000	-4.828%	55	479	-88.116%
2026-08-14	7.1400	7.4800	6.8000	7.2500	+6.305%	47	430	-88.690%
2026-08-13	7.1800	7.5000	6.8200	6.8200	-10.263%	11	397	-87.977%
2026-08-12	7.5500	7.8000	7.5000	7.6000	-5.000%	32	395	-89.211%
2026-08-11	7.5500	8.2000	7.5500	8.0000	-2.439%	59	375	-89.750%
2026-08-10	8.1500	8.2900	7.8600	8.2000	+3.535%	31	324	-90.000%
2026-08-07	7.9200	7.9200	7.9200	7.9200	-17.500%	1	324	-89.646%
2026-08-06	9.3000	9.6000	9.0500	9.6000	+5.495%	27	325	-91.458%
2026-08-05	8.9200	9.1000	8.9200	9.1000	-1.087%	2	330	-90.989%
2026-08-04	9.4000	10.1500	9.2000	9.2000	-8.458%	26	329	-91.087%
2026-08-03	10.4700	10.5000	9.2700	10.0500	-1.951%	5	318	-91.841%
2026-07-31	10.0000	11.6000	9.4000	10.2500	+22.754%	46	318	-92.000%
2026-07-30	8.3000	8.4000	8.3000	8.3500	+11.333%	20	285	-90.180%
2026-07-29	7.5000	7.5000	7.5000	7.5000	+0.671%	1	291	-89.067%
2026-07-28	8.5500	8.5500	7.4500	7.4500	-3.247%	7	291	-88.993%
2026-07-27	8.6000	8.6000	7.7000	7.7000	-14.917%	40	297	-89.351%
2026-07-24	9.4000	9.4000	9.0500	9.0500	-4.536%	12	279	-90.939%
2026-07-23	9.4800	9.4800	9.4800	9.4800	+33.521%	1	278	-91.350%
2026-07-21	7.5900	7.5900	7.1000	7.1000	-24.064%	5	277	-88.451%
2026-07-20	9.3500	9.3500	9.3500	9.3500	-10.096%	3	274	-91.230%
2026-07-17	10.2500	10.4500	10.2500	10.4000	+7.549%	4	274	-92.115%
2026-07-15	9.6700	9.6700	9.6700	9.6700	-4.541%	1	271	-91.520%
2026-07-14	9.9000	10.1300	9.9000	10.1300	-5.767%	3	272	-91.905%
2026-07-13	10.3000	10.8000	10.0100	10.7500	+4.878%	24	273	-92.372%
2026-07-09	10.8000	10.8000	10.2500	10.2500	+11.413%	6	260	-92.000%
2026-07-06	9.2000	9.2000	9.2000	9.2000	-5.252%	1	260	-91.087%
2026-07-02	9.8500	9.8500	9.7100	9.7100	-6.635%	2	259	-91.555%
2026-07-01	10.4600	10.4600	10.4000	10.4000	-25.714%	3	259	-92.115%
2026-06-30	13.6000	14.4300	13.5000	14.0000	+9.375%	15	261	-94.143%
2026-06-29	13.3000	13.3000	12.8000	12.8000	-6.158%	7	264	-93.594%
2026-06-26	14.0500	14.0500	13.4000	13.6400	-4.815%	9	264	-93.988%
2026-06-25	14.2000	14.5100	14.2000	14.3300	+10.656%	24	266	-94.278%
2026-06-24	11.8800	13.4800	11.7500	12.9500	+26.341%	26	255	-93.668%
2026-06-22	9.1500	10.2500	9.1500	10.2500	-4.206%	6	242	-92.000%
2026-06-18	10.7000	10.7000	10.7000	10.7000	+6.468%	3	239	-92.336%
2026-06-17	10.0400	10.0500	9.0300	10.0500	+0.500%	7	239	-91.841%
2026-06-16	10.0000	10.0000	9.9500	10.0000	+4.493%	33	239	-91.800%
2026-06-15	9.5700	9.5700	9.5700	9.5700	-21.878%	1	223	-91.432%
2026-06-12	12.0500	12.5000	12.0500	12.2500	-9.594%	13	224	-93.306%
2026-06-11	13.5500	13.5500	13.5500	13.5500	-1.812%	1	216	-93.948%
2026-06-10	13.9000	13.9000	13.8000	13.8000	+5.505%	9	216	-94.058%
2026-06-09	13.7500	13.7500	12.4200	13.0800	+5.911%	67	207	-93.731%
2026-06-08	13.2500	13.2500	12.2000	12.3500	-21.835%	59	246	-93.360%
2026-06-05	12.5000	15.9000	12.5000	15.8000	+33.898%	65	219	-94.810%
2026-06-04	11.8500	12.0500	11.8000	11.8000	-2.075%	22	204	-93.051%
2026-06-03	11.0000	12.0500	11.0000	12.0500	+15.091%	15	193	-93.195%
2026-06-02	10.3000	10.7500	10.2000	10.4700	+16.204%	42	186	-92.168%
2026-05-29	9.0100	9.0100	9.0100	9.0100	-11.232%	1	170	-90.899%
2026-05-28	10.1500	10.1500	10.1500	10.1500	+5.181%	1	170	-91.921%
2026-05-27	9.6500	9.6500	9.6500	9.6500	+13.529%	10	169	-91.503%
2026-05-21	8.6900	8.6900	8.5000	8.5000	+6.918%	23	169	-90.353%
2026-05-20	7.9500	7.9500	7.9500	7.9500	-8.621%	1	155	-89.686%
2026-05-15	8.7000	8.7000	8.7000	8.7000	+27.007%	2	155	-90.575%
2026-05-14	6.8500	6.8500	6.8500	6.8500	-9.511%	1	154	-88.029%
2026-05-12	7.4000	7.5700	6.8000	7.5700	+6.620%	3	154	-89.168%
2026-05-11	7.1000	7.1000	7.1000	7.1000	-8.269%	1	154	-88.451%
2026-05-08	8.0000	8.0000	7.7400	7.7400	-10.417%	2	153	-89.406%
2026-05-05	8.6100	8.6400	8.6100	8.6400	-4.846%	2	152	-90.509%
2026-05-04	9.0800	9.0800	9.0800	9.0800	-3.404%	1	151	-90.969%
2026-04-27	9.4000	9.4000	9.4000	9.4000	-2.083%	1	151	-91.277%
2026-04-24	9.6000	9.6000	9.6000	9.6000	+15.663%	2	150	-91.458%
2026-04-17	8.2500	8.3000	8.2500	8.3000	-15.306%	20	152	-90.120%
2026-04-16	9.8000	9.8000	9.8000	9.8000	-4.854%	1	152	-91.633%
2026-04-15	10.7300	10.7300	10.3000	10.3000	-20.463%	2	152	-92.039%
2026-04-13	13.2800	13.2800	12.9500	12.9500	-6.835%	6	152	-93.668%
2026-04-10	13.9000	13.9000	13.9000	13.9000	-1.068%	1	152	-94.101%
2026-04-09	13.8500	14.0500	13.8000	14.0500	+18.167%	39	152	-94.164%
2026-04-08	11.3500	11.8900	11.3500	11.8900	-29.935%	7	135	-93.103%
2026-03-27	16.9700	16.9700	16.9700	16.9700	+15.442%	10	140	-95.168%
2026-03-26	14.0000	14.7000	14.0000	14.7000	+15.748%	7	130	-94.422%
2026-03-25	12.7000	12.7000	12.7000	12.7000	+20.952%	1	124	-93.543%
2026-03-19	10.6000	10.6000	10.5000	10.5000	+2.941%	2	124	-92.190%
2026-03-17	10.2000	10.2000	10.2000	10.2000	-3.864%	4	124	-91.961%
2026-03-16	10.6200	10.6700	10.5900	10.6100	+4.020%	181	128	-92.271%
2026-03-04	11.4500	11.5000	10.2000	10.2000	-22.727%	19	150	-91.961%
2026-03-02	13.2000	13.2000	13.2000	13.2000	-6.383%	10	150	-93.788%
2026-02-27	14.0500	14.1000	14.0500	14.1000	-0.704%	2	144	-94.184%
2026-02-25	14.2000	14.2000	14.2000	14.2000	-11.250%	100	160	-94.225%
2026-02-23	15.9500	16.0000	15.9500	16.0000	+7.023%	102	160	-94.875%
2026-02-20	14.9500	14.9500	14.9500	14.9500	-7.716%	1	58	-94.515%
2026-02-13	17.2800	17.3000	16.2000	16.2000	0.000%	9	49	-94.938%
2026-02-09	16.2000	16.2000	16.2000	16.2000	-19.603%	3	49	-94.938%
2026-02-05	18.4500	20.1500	18.4500	20.1500	+54.052%	3	49	-95.931%
2026-02-03	11.7700	13.0800	11.7700	13.0800	+18.693%	5	47	-93.731%
2026-02-02	10.3500	11.0200	10.3500	11.0200	+67.477%	41	43	-92.559%
2026-01-22	6.7500	6.7500	6.5800	6.5800	-2.806%	35	36	-87.538%
2026-01-20	6.6200	6.7700	6.6200	6.7700	0.000%	2	1	-87.888%