Dark

COIN20261120P125
COIN Nov 20 2026 125.00 Put (COIN261120P00125000)
option OPRA

EOD

Sep 24, 2026

0.9500-19.492%(-0.2300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1100	1.1200	0.9500	0.9500	-19.492%	5	1,313	0.000%
2026-09-23	1.1200	1.2000	1.1200	1.1800	+9.259%	17	1,314	-19.492%
2026-09-22	1.3600	1.3600	1.0400	1.0800	-18.182%	9	1,321	-12.037%
2026-09-21	1.2500	1.3200	1.1100	1.3200	-16.981%	194	1,320	-28.030%
2026-09-18	2.1900	2.2900	1.5000	1.5900	-46.102%	91	1,210	-40.252%
2026-09-17	3.5400	3.5400	2.9500	2.9500	-28.049%	227	1,238	-67.797%
2026-09-16	3.2400	4.2000	3.2400	4.1000	+26.154%	54	1,134	-76.829%
2026-09-15	2.6300	3.7000	2.6300	3.2500	+47.727%	186	1,125	-70.769%
2026-09-14	2.5000	2.5000	2.1100	2.2000	-29.032%	10	1,060	-56.818%
2026-09-11	2.7400	3.1100	2.7300	3.1000	-13.889%	12	1,056	-69.355%
2026-09-10	3.5000	3.6000	3.5000	3.6000	+20.000%	48	1,054	-73.611%
2026-09-09	3.1600	3.1600	3.0000	3.0000	-7.692%	9	1,011	-68.333%
2026-09-08	2.9000	3.2500	2.8700	3.2500	+25.483%	41	1,008	-70.769%
2026-09-04	2.7000	2.8000	2.4800	2.5900	+9.283%	53	1,005	-63.320%
2026-09-03	2.7000	3.0000	2.3700	2.3700	-32.286%	20	1,005	-59.916%
2026-09-02	3.8000	3.8000	3.4000	3.5000	+2.941%	4	1,005	-72.857%
2026-09-01	3.5200	3.5200	3.1900	3.4000	+33.333%	11	1,003	-72.059%
2026-08-31	3.2900	3.2900	2.5500	2.5500	-29.945%	5	1,001	-62.745%
2026-08-28	3.1500	3.9500	3.1500	3.6400	+28.622%	302	1,005	-73.901%
2026-08-27	2.9000	2.9600	2.8300	2.8300	-24.734%	3	954	-66.431%
2026-08-26	3.7000	3.7600	3.5000	3.7600	+8.986%	9	952	-74.734%
2026-08-25	3.6700	3.6700	3.2900	3.4500	-13.317%	15	950	-72.464%
2026-08-24	3.7500	3.9800	3.7000	3.9800	-5.238%	99	944	-76.131%
2026-08-21	3.9000	4.5500	3.7500	4.2000	-24.324%	60	938	-77.381%
2026-08-20	4.9000	5.5500	4.9000	5.5500	-18.622%	19	977	-82.883%
2026-08-19	9.1500	9.1500	6.1800	6.8200	-25.464%	81	976	-86.070%
2026-08-18	9.0000	9.1500	8.9500	9.1500	+10.775%	4	972	-89.617%
2026-08-17	8.4500	8.6400	8.0900	8.2600	-7.709%	12	973	-88.499%
2026-08-14	8.6900	8.9500	8.5300	8.9500	+6.930%	66	967	-89.385%
2026-08-13	9.1000	9.3500	8.3700	8.3700	-8.525%	25	908	-88.650%
2026-08-12	9.3000	9.6000	9.0500	9.1500	-8.040%	184	897	-89.617%
2026-08-11	9.7000	10.0000	9.6000	9.9500	+1.015%	48	747	-90.452%
2026-08-10	9.6300	9.8500	9.6000	9.8500	+2.178%	4	702	-90.355%
2026-08-07	11.5000	11.5000	9.4900	9.6400	-13.387%	3	699	-90.145%
2026-08-06	10.7500	11.1300	10.7500	11.1300	+2.581%	14	698	-91.465%
2026-08-05	10.5000	10.8500	10.5000	10.8500	-4.825%	7	694	-91.244%
2026-08-04	11.4000	11.4000	11.4000	11.4000	+4.587%	28	691	-91.667%
2026-08-03	11.3000	11.4000	10.9000	10.9000	-5.217%	6	689	-91.284%
2026-07-31	13.9000	14.1800	11.0000	11.5000	+17.949%	99	695	-91.739%
2026-07-30	9.7500	9.7500	9.7500	9.7500	+11.429%	16	689	-90.256%
2026-07-28	9.4000	9.4000	8.7500	8.7500	-10.256%	45	689	-89.143%
2026-07-27	9.7500	9.7500	9.7500	9.7500	-16.093%	2	699	-90.256%
2026-07-24	11.6200	11.6200	11.6200	11.6200	+26.995%	1	701	-91.824%
2026-07-22	8.7600	9.1500	8.7600	9.1500	+6.768%	24	702	-89.617%
2026-07-21	8.9600	8.9600	8.1900	8.5700	-23.139%	7	706	-88.915%
2026-07-20	12.1500	12.1500	11.1500	11.1500	-8.607%	7	713	-91.480%
2026-07-17	12.2500	12.2500	12.2000	12.2000	+19.024%	4	713	-92.213%
2026-07-16	11.5000	11.5000	10.2500	10.2500	-4.562%	17	709	-90.732%
2026-07-15	10.4500	10.7400	10.4500	10.7400	-6.609%	44	715	-91.155%
2026-07-14	11.5000	11.5000	11.5000	11.5000	-6.504%	1	716	-91.739%
2026-07-13	12.5000	12.5500	12.3000	12.3000	+5.128%	65	715	-92.276%
2026-07-10	11.8000	11.8000	11.6500	11.7000	-1.266%	15	720	-91.880%
2026-07-09	12.5000	12.5000	11.8500	11.8500	+9.217%	36	705	-91.983%
2026-07-06	12.0900	12.1800	10.8500	10.8500	-8.439%	36	709	-91.244%
2026-07-02	10.5900	11.8500	10.4300	11.8500	-2.066%	12	693	-91.983%
2026-07-01	13.0000	13.0000	12.1000	12.1000	-25.767%	7	693	-92.149%
2026-06-30	15.7200	16.3000	15.7200	16.3000	+11.644%	28	695	-94.172%
2026-06-29	15.8500	15.8500	14.6000	14.6000	-6.109%	6	697	-93.493%
2026-06-26	16.1600	16.1600	15.5500	15.5500	-4.012%	4	694	-93.891%
2026-06-25	16.2000	16.2000	16.2000	16.2000	+8.000%	1	694	-94.136%
2026-06-24	13.7000	15.0000	13.7000	15.0000	+36.364%	2	694	-93.667%
2026-06-22	11.0000	11.0000	11.0000	11.0000	-11.290%	6	692	-91.364%
2026-06-18	11.9000	12.4000	11.9000	12.4000	+18.095%	18	782	-92.339%
2026-06-17	10.8500	10.8500	10.5000	10.5000	-2.507%	144	782	-90.952%
2026-06-16	11.5500	11.5500	10.7500	10.7700	-0.185%	77	782	-91.179%
2026-06-15	11.3200	11.3200	10.7900	10.7900	-21.812%	2	728	-91.196%
2026-06-12	14.3000	14.3000	13.8000	13.8000	-7.692%	9	730	-93.116%
2026-06-11	15.4500	15.5500	14.9500	14.9500	-5.380%	11	725	-93.645%
2026-06-10	15.8000	15.8000	15.8000	15.8000	+0.317%	8	720	-93.987%
2026-06-09	14.6400	16.4500	14.6400	15.7500	+11.940%	26	713	-93.968%
2026-06-08	14.7800	14.7800	14.0700	14.0700	-12.879%	2	709	-93.248%
2026-06-05	16.1500	16.1500	16.1500	16.1500	+16.187%	1	709	-94.118%
2026-06-04	13.8000	14.0300	13.8000	13.9000	+1.460%	3	709	-93.165%
2026-06-03	12.4000	13.7000	12.4000	13.7000	+13.693%	24	708	-93.066%
2026-06-02	11.7500	12.0500	11.7500	12.0500	+16.990%	2	702	-92.116%
2026-05-28	10.2800	10.3000	10.2800	10.3000	-5.069%	5	700	-90.777%
2026-05-27	10.9000	10.9000	10.8500	10.8500	+13.257%	31	699	-91.244%
2026-05-21	9.9100	9.9100	9.5800	9.5800	+4.130%	4	683	-90.084%
2026-05-20	9.5000	9.5000	9.1500	9.2000	-2.128%	70	685	-89.674%
2026-05-19	9.7500	9.7500	9.4000	9.4000	-6.000%	106	528	-89.894%
2026-05-08	10.0000	10.0000	10.0000	10.0000	+7.527%	1	528	-90.500%
2026-05-05	9.1000	9.3000	9.1000	9.3000	-2.105%	3	528	-89.785%
2026-05-04	10.0100	10.0100	9.5000	9.5000	-26.923%	21	525	-90.000%
2026-04-29	13.0000	13.0000	13.0000	13.0000	+18.182%	2	520	-92.692%
2026-04-27	11.0000	11.0000	11.0000	11.0000	-0.452%	1	519	-91.364%
2026-04-23	10.5500	11.0500	10.5000	11.0500	+7.386%	3	519	-91.403%
2026-04-21	10.2900	10.2900	10.2900	10.2900	+8.316%	1	519	-90.768%
2026-04-20	9.5000	9.5000	9.5000	9.5000	+0.317%	1	519	-90.000%
2026-04-17	9.4700	9.4700	9.4700	9.4700	-12.315%	1	519	-89.968%
2026-04-16	10.8000	10.8000	10.8000	10.8000	-10.818%	1	519	-91.204%
2026-04-15	12.3200	12.3200	12.1000	12.1100	-3.889%	31	518	-92.155%
2026-04-14	12.7200	12.7200	12.4800	12.6000	-15.152%	31	542	-92.460%
2026-04-13	16.2500	16.2500	14.7500	14.8500	-4.930%	22	556	-93.603%
2026-04-10	15.7000	15.8200	15.6100	15.6200	-0.192%	723	545	-93.918%
2026-04-09	15.6500	15.6500	15.6500	15.6500	-1.572%	1	106	-93.930%
2026-04-07	15.9000	15.9000	15.9000	15.9000	+2.251%	1	105	-94.025%
2026-04-01	15.0700	15.5500	15.0700	15.5500	-15.718%	2	105	-93.891%
2026-03-30	18.4500	18.4500	18.4500	18.4500	-2.741%	4	103	-94.851%
2026-03-27	18.1000	18.9700	18.1000	18.9700	+37.166%	5	107	-94.992%
2026-03-25	13.8300	13.8300	13.8300	13.8300	-9.013%	2	102	-93.131%
2026-03-24	15.2000	15.2000	15.2000	15.2000	+33.450%	1	102	-93.750%
2026-03-23	11.4000	11.4000	11.3900	11.3900	+0.352%	2	101	-91.659%
2026-03-05	11.3500	11.3500	11.3500	11.3500	-9.634%	3	101	-91.630%
2026-03-04	12.5600	12.5600	12.5600	12.5600	-14.266%	1	98	-92.436%
2026-02-26	14.6500	14.6500	14.6500	14.6500	-3.236%	1	98	-93.515%
2026-02-25	15.2000	15.2000	15.1400	15.1400	-15.087%	2	97	-93.725%
2026-02-20	17.8300	17.8300	17.8300	17.8300	+6.448%	1	97	-94.672%
2026-02-18	16.7500	16.7500	16.7500	16.7500	-10.667%	10	98	-94.328%
2026-02-17	18.7500	18.7500	18.7500	18.7500	-18.478%	1	88	-94.933%
2026-02-12	23.0000	23.0000	23.0000	23.0000	+2.908%	1	88	-95.870%
2026-02-05	21.3000	22.3500	21.3000	22.3500	+28.448%	12	87	-95.749%
2026-02-04	15.3500	17.4000	15.3500	17.4000	+40.097%	4	75	-94.540%
2026-02-02	12.2200	12.4200	12.1800	12.4200	+24.324%	21	71	-92.351%
2026-01-28	9.9900	9.9900	9.9900	9.9900	+11.745%	5	71	-90.490%
2026-01-27	8.9400	8.9400	8.9400	8.9400	+8.364%	5	66	-89.374%
2026-01-26	8.2500	8.2500	8.2500	8.2500	+18.705%	1	61	-88.485%
2026-01-23	6.9500	6.9500	6.9500	6.9500	-7.825%	5	60	-86.331%
2026-01-22	7.5400	7.5400	7.5400	7.5400	-0.396%	2	55	-87.401%
2026-01-20	7.4900	7.5700	7.4900	7.5700	+11.652%	2	55	-87.450%
2026-01-16	6.7800	6.7800	6.7800	6.7800	-4.909%	5	50	-85.988%
2026-01-15	6.1500	7.1300	6.1500	7.1300	+9.692%	40	50	-86.676%
2026-01-13	6.5000	6.5000	6.5000	6.5000	0.000%	10	10	-85.385%