Dark

COIN20261120P130
COIN Nov 20 2026 130.00 Put (COIN261120P00130000)
option OPRA

EOD

Sep 24, 2026

1.30-12.162%(-0.18)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3600	1.4300	1.3000	1.3000	-12.162%	30	2,436	0.000%
2026-09-23	1.4500	1.6000	1.3700	1.4800	+2.778%	51	2,432	-12.162%
2026-09-22	1.5000	1.6200	1.3900	1.4400	-12.727%	52	2,410	-9.722%
2026-09-21	1.5400	1.8500	1.3000	1.6500	-19.118%	575	2,402	-21.212%
2026-09-18	2.9100	3.6200	1.9500	2.0400	-39.104%	78	2,524	-36.275%
2026-09-17	4.2700	4.8000	3.3500	3.3500	-37.383%	76	2,555	-61.194%
2026-09-16	4.0500	5.4200	4.0500	5.3500	+26.777%	64	2,517	-75.701%
2026-09-15	3.3900	4.8000	3.3500	4.2200	+47.552%	160	2,457	-69.194%
2026-09-14	3.5000	3.5000	2.6100	2.8600	-25.714%	468	2,429	-54.545%
2026-09-11	4.1000	4.1000	3.4700	3.8500	-14.444%	6	2,448	-66.234%
2026-09-10	4.8000	4.8000	4.5000	4.5000	+9.756%	24	2,451	-71.111%
2026-09-09	4.1000	4.1000	4.1000	4.1000	+1.990%	2	2,429	-68.293%
2026-09-08	3.7000	4.0400	3.6200	4.0200	+19.288%	7	2,427	-67.662%
2026-09-04	3.1500	3.5200	3.1200	3.3700	+15.411%	68	2,421	-61.424%
2026-09-03	3.1000	3.1000	2.8500	2.9200	-35.111%	38	2,421	-55.479%
2026-09-02	4.6800	4.9000	4.2500	4.5000	-2.174%	63	2,451	-71.111%
2026-09-01	4.1000	4.6000	4.0000	4.6000	+44.201%	306	2,391	-71.739%
2026-08-31	4.5000	4.5000	3.1900	3.1900	-27.991%	21	2,088	-59.248%
2026-08-28	3.9500	5.1000	3.9500	4.4300	+23.056%	76	2,091	-70.655%
2026-08-27	3.6200	3.6900	3.6000	3.6000	-18.367%	6	2,050	-63.889%
2026-08-26	4.5000	4.6500	4.4000	4.4100	+5.000%	27	2,050	-70.522%
2026-08-25	5.4000	5.4000	4.0000	4.2000	-17.647%	60	2,026	-69.048%
2026-08-24	4.5700	5.1000	4.4000	5.1000	+2.000%	76	1,991	-74.510%
2026-08-21	5.3000	5.3800	4.7000	5.0000	-22.601%	63	1,950	-74.000%
2026-08-20	7.0300	7.0500	6.0400	6.4600	-24.444%	99	1,965	-79.876%
2026-08-19	10.7000	10.7000	7.5800	8.5500	-22.624%	160	1,905	-84.795%
2026-08-18	11.0000	11.1500	10.5500	11.0500	+9.406%	24	1,785	-88.235%
2026-08-17	10.2500	10.2900	9.6900	10.1000	-6.481%	6	1,777	-87.129%
2026-08-14	10.4000	11.0500	10.2600	10.8000	-1.370%	262	1,778	-87.963%
2026-08-13	10.8500	11.2000	10.5500	10.9500	-0.905%	21	1,540	-88.128%
2026-08-12	11.1900	11.1900	11.0000	11.0500	-6.356%	5	1,536	-88.235%
2026-08-11	12.0000	12.0000	11.1000	11.8000	0.000%	38	1,537	-88.983%
2026-08-10	11.8000	11.8000	11.8000	11.8000	+4.332%	1	1,513	-88.983%
2026-08-07	11.3100	11.3100	11.3100	11.3100	-12.664%	2	1,512	-88.506%
2026-08-06	12.9500	12.9500	12.9500	12.9500	+5.628%	3	1,513	-89.961%
2026-08-05	12.5000	12.8000	12.2600	12.2600	-3.465%	4	1,514	-89.396%
2026-08-04	13.9100	13.9100	12.7000	12.7000	-4.869%	704	1,513	-89.764%
2026-08-03	13.5000	13.5500	13.1900	13.3500	0.000%	14	809	-90.262%
2026-07-31	15.1000	16.0700	12.8300	13.3500	+15.385%	37	807	-90.262%
2026-07-30	11.7200	11.7200	11.5500	11.5700	+9.877%	22	789	-88.764%
2026-07-28	11.4900	11.5700	10.3000	10.5300	-4.878%	78	796	-87.654%
2026-07-27	11.5600	11.6100	11.0700	11.0700	-11.933%	8	784	-88.257%
2026-07-24	12.9000	12.9000	12.5700	12.5700	-0.711%	4	788	-89.658%
2026-07-23	12.6600	12.6600	12.6600	12.6600	+13.036%	1	788	-89.731%
2026-07-22	10.6800	11.2000	10.6800	11.2000	+12.000%	7	787	-88.393%
2026-07-21	9.8000	10.0000	9.6500	10.0000	-25.651%	6	783	-87.000%
2026-07-20	14.1000	14.1000	13.4500	13.4500	-7.560%	7	783	-90.335%
2026-07-17	14.0000	14.6500	14.0000	14.5500	+9.811%	7	788	-91.065%
2026-07-16	13.2500	13.2500	13.2500	13.2500	+1.300%	2	784	-90.189%
2026-07-15	13.0500	13.0800	13.0500	13.0800	-4.176%	2	784	-90.061%
2026-07-09	13.6500	13.6500	13.6500	13.6500	+7.059%	8	783	-90.476%
2026-07-06	12.7000	12.7500	12.7000	12.7500	-5.904%	3	791	-89.804%
2026-07-02	12.8000	13.5500	12.6600	13.5500	-4.712%	13	798	-90.406%
2026-07-01	14.2200	14.2200	14.2200	14.2200	-21.653%	1	798	-90.858%
2026-06-30	17.7600	18.1500	17.0000	18.1500	+1.795%	5	798	-92.837%
2026-06-29	17.5400	17.8300	17.5400	17.8300	-0.889%	3	797	-92.709%
2026-06-26	18.4500	18.4500	17.9900	17.9900	-7.885%	18	795	-92.774%
2026-06-25	18.5700	19.5300	18.5700	19.5300	+13.878%	17	797	-93.344%
2026-06-24	16.2000	17.4500	15.6500	17.1500	+18.685%	49	783	-92.420%
2026-06-23	14.2700	14.4500	14.2700	14.4500	+7.836%	11	736	-91.003%
2026-06-22	12.9500	13.4000	12.9500	13.4000	-4.965%	20	726	-90.299%
2026-06-18	14.0500	14.1000	13.9800	14.1000	+17.012%	14	733	-90.780%
2026-06-17	12.6300	12.6300	12.0500	12.0500	-3.291%	4	733	-89.212%
2026-06-16	13.1000	13.1500	12.4600	12.4600	-2.656%	6	733	-89.567%
2026-06-15	12.6900	12.8000	12.6900	12.8000	-20.000%	2	734	-89.844%
2026-06-12	15.7500	16.0500	15.7000	16.0000	-8.832%	9	734	-91.875%
2026-06-11	17.4000	17.5500	17.4000	17.5500	-0.341%	2	730	-92.593%
2026-06-10	17.8500	17.8500	17.6100	17.6100	+4.510%	11	731	-92.618%
2026-06-08	16.9500	16.9500	16.8500	16.8500	-15.960%	30	723	-92.285%
2026-06-05	18.2000	20.1500	18.2000	20.0500	+29.355%	482	718	-93.516%
2026-06-04	15.4500	15.5500	15.4300	15.5000	-0.322%	29	263	-91.613%
2026-06-03	15.5500	15.5500	15.3500	15.5500	+16.917%	13	266	-91.640%
2026-06-02	13.3600	13.9500	13.3000	13.3000	+7.518%	3	260	-90.226%
2026-06-01	12.3700	12.3700	12.3700	12.3700	+14.009%	5	257	-89.491%
2026-05-29	10.8500	10.8500	10.7500	10.8500	-18.727%	24	260	-88.018%
2026-05-28	13.3500	13.4000	13.3500	13.3500	+5.534%	70	258	-90.262%
2026-05-27	12.6500	12.6500	12.6000	12.6500	+10.000%	36	250	-89.723%
2026-05-26	11.2000	11.5000	11.2000	11.5000	0.000%	7	216	-88.696%
2026-05-19	11.5000	11.5000	11.5000	11.5000	-4.167%	1	210	-88.696%
2026-05-18	11.6000	12.0000	11.6000	12.0000	+22.075%	5	215	-89.167%
2026-05-13	9.8300	9.8300	9.8300	9.8300	+1.132%	1	215	-86.775%
2026-05-12	8.9000	9.7200	8.9000	9.7200	-2.312%	3	211	-86.626%
2026-05-08	11.7400	12.0000	9.9500	9.9500	-20.527%	16	211	-86.935%
2026-05-01	12.5200	12.5200	12.5200	12.5200	-17.086%	1	208	-89.617%
2026-04-29	14.6500	15.1000	14.6500	15.1000	+19.179%	21	208	-91.391%
2026-04-28	12.7900	13.0500	12.6700	12.6700	+4.711%	56	229	-89.740%
2026-04-27	12.1000	12.1000	12.1000	12.1000	-0.901%	1	210	-89.256%
2026-04-24	12.2100	12.2100	12.2100	12.2100	+0.494%	1	210	-89.353%
2026-04-23	12.1500	12.1500	12.1500	12.1500	+2.792%	1	211	-89.300%
2026-04-21	11.8200	11.8200	11.8200	11.8200	+4.602%	1	210	-89.002%
2026-04-20	11.6000	11.6000	11.3000	11.3000	+2.727%	7	210	-88.496%
2026-04-17	11.0000	11.0000	11.0000	11.0000	-15.058%	1	205	-88.182%
2026-04-16	12.9500	12.9500	12.9500	12.9500	-7.168%	3	205	-89.961%
2026-04-14	13.9500	13.9500	13.9500	13.9500	-21.629%	1	202	-90.681%
2026-04-10	17.6500	17.8000	17.6500	17.8000	+5.638%	3	203	-92.697%
2026-04-09	16.3300	17.5500	16.3300	16.8500	-9.164%	17	201	-92.285%
2026-04-07	18.5500	18.5500	18.5500	18.5500	+8.798%	66	190	-92.992%
2026-04-06	17.0000	17.0500	17.0000	17.0500	-12.339%	21	124	-92.375%
2026-04-02	19.4500	19.4500	19.4500	19.4500	+2.368%	1	105	-93.316%
2026-03-31	18.9500	19.0000	18.9500	19.0000	-10.293%	2	105	-93.158%
2026-03-27	21.0800	21.1800	21.0800	21.1800	+32.790%	3	105	-93.862%
2026-03-24	13.8500	15.9800	13.8500	15.9500	+26.087%	28	104	-91.850%
2026-03-23	12.7000	12.7000	12.6500	12.6500	-9.964%	2	78	-89.723%
2026-03-20	14.0000	14.0500	14.0000	14.0500	+8.077%	2	76	-90.747%
2026-03-19	13.7000	14.0200	13.0000	13.0000	+1.961%	4	75	-90.000%
2026-03-04	12.9000	12.9000	12.7500	12.7500	-20.807%	3	75	-89.804%
2026-02-25	16.1000	16.1000	16.1000	16.1000	-23.333%	1	74	-91.925%
2026-02-24	21.0000	21.0000	21.0000	21.0000	+18.778%	3	74	-93.810%
2026-02-20	17.6800	17.6800	17.6800	17.6800	-8.394%	1	74	-92.647%
2026-02-18	19.3000	19.3000	19.3000	19.3000	-8.790%	5	75	-93.264%
2026-02-17	21.1600	21.1600	21.1600	21.1600	-2.444%	1	75	-93.856%
2026-02-13	21.6900	21.6900	21.6900	21.6900	-7.781%	1	73	-94.006%
2026-02-11	23.5200	23.5200	23.5200	23.5200	+8.889%	1	73	-94.473%
2026-02-06	21.8500	21.8500	21.6000	21.6000	-14.388%	6	72	-93.981%
2026-02-05	22.2800	25.2300	22.2800	25.2300	+37.343%	3	66	-94.847%
2026-02-04	18.3700	18.3700	18.3700	18.3700	+25.995%	1	65	-92.923%
2026-02-03	14.5800	14.5800	14.5800	14.5800	+5.499%	1	64	-91.084%
2026-02-02	13.8200	13.8200	13.8200	13.8200	+7.549%	5	64	-90.593%
2026-01-30	12.8500	12.8500	12.8500	12.8500	+3.629%	50	59	-89.883%
2026-01-29	11.5000	12.4000	11.5000	12.4000	+21.807%	3	9	-89.516%
2026-01-28	10.1800	10.1800	10.1800	10.1800	+20.473%	5	6	-87.230%
2026-01-21	8.4500	8.4500	8.4500	8.4500	-2.199%	1	1	-84.615%
2026-01-20	8.6400	8.6400	8.6400	8.6400	0.000%	1	1	-84.954%