Dark

COIN20261120P140
COIN Nov 20 2026 140.00 Put (COIN261120P00140000)
option OPRA

EOD

Sep 24, 2026

2.19-7.595%(-0.18)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3000	2.5200	2.1600	2.1900	-7.595%	30	1,872	0.000%
2026-09-23	2.2200	2.5200	2.2200	2.3700	+3.043%	53	1,863	-7.595%
2026-09-22	2.7000	2.7000	2.2800	2.3000	-11.538%	32	1,856	-4.783%
2026-09-21	2.1800	2.8000	1.6300	2.6000	-18.239%	471	1,858	-15.769%
2026-09-18	4.7500	4.8300	3.1000	3.1800	-44.983%	135	1,695	-31.132%
2026-09-17	6.7900	7.0400	5.7500	5.7800	-24.935%	104	1,729	-62.111%
2026-09-16	6.4000	8.4000	6.4000	7.7000	+17.917%	236	1,743	-71.558%
2026-09-15	5.0700	7.3100	5.0600	6.5300	+51.860%	155	1,695	-66.462%
2026-09-14	5.7500	5.7500	4.1500	4.3000	-31.746%	68	1,653	-49.070%
2026-09-11	6.4000	6.4000	5.4500	6.3000	-9.353%	119	1,684	-65.238%
2026-09-10	7.2000	7.2500	6.9500	6.9500	+3.731%	35	1,704	-68.489%
2026-09-09	5.5500	6.7000	5.5500	6.7000	+8.943%	120	1,684	-67.313%
2026-09-08	5.6000	6.1500	5.5500	6.1500	+13.889%	135	1,611	-64.390%
2026-09-04	5.3000	5.4000	4.9200	5.4000	+19.734%	43	1,514	-59.444%
2026-09-03	5.7900	5.8000	4.3000	4.5100	-33.676%	19	1,514	-51.441%
2026-09-02	7.4500	7.4500	6.3000	6.8000	-0.439%	269	1,520	-67.794%
2026-09-01	6.5000	6.8300	6.2000	6.8300	+35.248%	22	1,337	-67.936%
2026-08-31	6.2300	6.5000	5.0500	5.0500	-24.627%	12	1,325	-56.634%
2026-08-28	6.2100	7.0000	5.7500	6.7000	+24.074%	68	1,321	-67.313%
2026-08-27	5.7100	5.7100	5.1000	5.4000	-19.403%	17	1,306	-59.444%
2026-08-26	6.5000	6.8000	6.4200	6.7000	+15.517%	105	1,303	-67.313%
2026-08-25	7.8000	7.8800	5.8000	5.8000	-15.820%	14	1,222	-62.241%
2026-08-24	6.7900	6.8900	6.3500	6.8900	-3.636%	38	1,218	-68.215%
2026-08-21	7.9000	7.9000	6.6500	7.1500	-23.201%	279	1,183	-69.371%
2026-08-20	9.7000	10.1000	8.6300	9.3100	-24.186%	68	1,228	-76.477%
2026-08-19	13.5600	13.5600	10.8800	12.2800	-22.767%	95	1,226	-82.166%
2026-08-18	15.6500	15.9000	14.6700	15.9000	+10.035%	17	1,197	-86.226%
2026-08-17	14.5800	14.5800	14.1600	14.4500	-5.246%	31	1,194	-84.844%
2026-08-14	14.6500	15.4500	14.5500	15.2500	-4.088%	153	1,179	-85.639%
2026-08-13	15.9000	15.9000	15.9000	15.9000	+0.888%	4	1,072	-86.226%
2026-08-12	15.7600	15.7600	15.7600	15.7600	-4.485%	1	1,072	-86.104%
2026-08-11	16.0000	16.5000	14.9000	16.5000	-0.302%	45	1,072	-86.727%
2026-08-10	15.0000	16.5500	15.0000	16.5500	+8.882%	5	1,049	-86.767%
2026-08-07	16.2000	16.4500	15.2000	15.2000	-14.607%	28	1,045	-85.592%
2026-08-06	17.8000	17.8000	17.8000	17.8000	-0.503%	2	1,042	-87.697%
2026-08-05	17.8500	17.8900	17.8500	17.8900	+5.858%	5	1,042	-87.759%
2026-08-04	17.5000	18.8000	16.9000	16.9000	-0.996%	88	1,038	-87.041%
2026-08-03	18.4600	18.5800	17.0700	17.0700	-4.903%	15	988	-87.170%
2026-07-31	19.6200	21.2500	17.5000	17.9500	+20.470%	77	982	-87.799%
2026-07-30	15.4500	15.5000	14.6000	14.9000	+2.195%	57	983	-85.302%
2026-07-29	14.5800	14.5800	14.5800	14.5800	+2.029%	1	991	-84.979%
2026-07-28	15.3400	15.6300	13.9500	14.2900	-2.921%	82	992	-84.675%
2026-07-27	15.2700	15.2700	14.7000	14.7200	-13.412%	4	1,025	-85.122%
2026-07-24	17.7000	18.2400	17.0000	17.0000	+8.280%	49	1,026	-87.118%
2026-07-23	16.1200	16.8300	15.7000	15.7000	+8.952%	9	1,023	-86.051%
2026-07-22	14.4100	14.4100	14.4100	14.4100	+8.346%	6	1,024	-84.802%
2026-07-21	13.0000	13.3000	12.5000	13.3000	-24.000%	259	1,027	-83.534%
2026-07-20	18.7500	18.7500	16.7000	17.5000	-6.915%	14	898	-87.486%
2026-07-17	18.1000	18.8000	18.1000	18.8000	+17.500%	16	901	-88.351%
2026-07-15	16.7000	17.0500	15.6000	16.0000	-11.357%	8	890	-86.313%
2026-07-09	18.6500	18.6500	17.7500	18.0500	+6.805%	25	887	-87.867%
2026-07-02	16.9000	16.9000	16.9000	16.9000	-13.819%	1	893	-87.041%
2026-07-01	19.6100	19.6100	19.6100	19.6100	-18.292%	1	893	-88.832%
2026-06-30	24.0000	24.0000	24.0000	24.0000	+12.412%	300	893	-90.875%
2026-06-29	21.3500	21.3500	21.3500	21.3500	-5.111%	1	669	-89.742%
2026-06-26	23.1700	23.1700	22.5000	22.5000	-5.462%	2	670	-90.267%
2026-06-25	22.6500	23.8000	22.5200	23.8000	+14.699%	4	669	-90.798%
2026-06-24	20.7500	20.7500	20.7500	20.7500	+11.260%	7	667	-89.446%
2026-06-23	18.6500	18.6500	18.6500	18.6500	+7.741%	7	667	-88.257%
2026-06-22	17.4000	17.4000	17.3100	17.3100	-3.565%	7	667	-87.348%
2026-06-18	17.8000	18.3500	17.8000	17.9500	+2.865%	28	654	-87.799%
2026-06-17	16.6500	17.5000	16.1000	17.4500	+7.451%	63	654	-87.450%
2026-06-16	15.7500	16.2400	15.7500	16.2400	-18.310%	4	654	-86.515%
2026-06-12	19.6500	20.1000	19.6500	19.8800	-13.452%	92	657	-88.984%
2026-06-11	21.9900	22.9700	21.9900	22.9700	+2.089%	21	595	-90.466%
2026-06-10	20.3000	22.5000	20.3000	22.5000	-1.099%	13	602	-90.267%
2026-06-09	21.6500	22.7500	21.6500	22.7500	+11.247%	2	597	-90.374%
2026-06-08	20.4500	20.4500	20.4500	20.4500	-17.871%	1	596	-89.291%
2026-06-05	21.3300	25.0000	21.3300	24.9000	+27.692%	255	597	-91.205%
2026-06-04	19.3500	20.1000	19.3500	19.5000	+0.257%	19	615	-88.769%
2026-06-03	17.9500	19.5500	17.9500	19.4500	+14.749%	70	620	-88.740%
2026-06-02	16.6700	17.4100	16.6700	16.9500	+13.378%	5	633	-87.080%
2026-06-01	15.0800	15.6000	14.9500	14.9500	+9.926%	15	631	-85.351%
2026-05-29	14.9600	14.9600	13.6000	13.6000	-10.878%	28	616	-83.897%
2026-05-28	18.1000	18.1000	15.2200	15.2600	-5.802%	28	611	-85.649%
2026-05-27	16.2000	16.2000	16.0000	16.2000	+10.731%	22	595	-86.481%
2026-05-26	14.6000	14.7800	14.5000	14.6300	+3.392%	223	586	-85.031%
2026-05-22	14.3500	14.3500	14.1000	14.1500	+4.197%	82	366	-84.523%
2026-05-19	13.6300	13.6300	13.5800	13.5800	-10.658%	2	366	-83.873%
2026-05-18	15.0000	15.2500	14.8500	15.2000	+11.765%	12	368	-85.592%
2026-05-15	13.6000	13.6000	13.6000	13.6000	+13.145%	2	368	-83.897%
2026-05-14	12.0200	12.0200	12.0200	12.0200	+0.167%	1	366	-81.780%
2026-05-12	12.0000	12.0000	12.0000	12.0000	+3.627%	1	365	-81.750%
2026-05-11	11.5800	11.5800	11.5800	11.5800	-8.458%	2	365	-81.088%
2026-05-08	14.7500	14.7500	12.6500	12.6500	-12.457%	31	367	-82.688%
2026-05-07	14.2000	14.4500	14.2000	14.4500	+10.137%	12	357	-84.844%
2026-05-05	12.9000	13.1200	12.8500	13.1200	-13.684%	23	362	-83.308%
2026-05-01	14.9000	15.4500	14.9000	15.2000	-15.789%	67	313	-85.592%
2026-04-29	18.3800	18.3800	17.7700	18.0500	+24.483%	22	313	-87.867%
2026-04-20	14.5000	14.5000	14.5000	14.5000	+4.693%	1	292	-84.897%
2026-04-17	14.0500	14.2500	13.8500	13.8500	-8.581%	26	293	-84.188%
2026-04-16	15.4500	15.4500	15.0500	15.1500	-24.814%	6	278	-85.545%
2026-04-13	20.2000	20.4500	20.1500	20.1500	-2.657%	3	275	-89.132%
2026-04-09	20.7500	20.7500	20.7000	20.7000	+8.377%	5	273	-89.420%
2026-04-08	19.0500	19.1000	19.0500	19.1000	-10.118%	2	272	-88.534%
2026-04-07	21.2000	21.2500	21.2000	21.2500	+0.950%	2	272	-89.694%
2026-04-06	21.0500	21.0500	21.0500	21.0500	-5.180%	1	272	-89.596%
2026-04-02	23.1000	23.1000	22.1500	22.2000	-14.385%	3	271	-90.135%
2026-03-27	24.2100	25.9300	24.2100	25.9300	+31.624%	109	271	-91.554%
2026-03-24	19.7500	19.7500	19.7000	19.7000	+12.571%	2	250	-88.883%
2026-03-19	17.5000	17.5000	17.5000	17.5000	+21.024%	1	249	-87.486%
2026-03-17	15.4900	15.4900	14.4600	14.4600	-12.628%	2	249	-84.855%
2026-03-16	16.2200	16.5500	16.2200	16.5500	+8.170%	185	250	-86.767%
2026-03-04	16.6400	16.6400	15.3000	15.3000	-23.500%	14	245	-85.686%
2026-02-26	20.0000	20.0000	20.0000	20.0000	-6.323%	1	253	-89.050%
2026-02-25	21.3500	21.3500	21.3500	21.3500	-6.195%	1	252	-89.742%
2026-02-18	22.7600	22.7600	22.7600	22.7600	-12.830%	10	252	-90.378%
2026-02-13	30.3000	30.3000	24.8000	26.1100	-17.504%	5	246	-91.612%
2026-02-12	32.3000	32.3000	31.6500	31.6500	+14.757%	184	246	-93.081%
2026-02-11	26.6800	28.0800	26.6800	27.5800	+16.617%	9	63	-92.059%
2026-02-09	23.6500	23.6500	23.6500	23.6500	-16.045%	1	62	-90.740%
2026-02-06	28.1700	28.1700	28.1700	28.1700	+13.133%	1	62	-92.226%
2026-02-05	25.3300	25.3300	24.9000	24.9000	+6.183%	2	62	-91.205%
2026-02-04	21.6500	23.4500	21.6500	23.4500	+17.250%	43	60	-90.661%
2026-02-03	19.8000	20.0000	19.8000	20.0000	+14.286%	5	19	-89.050%
2026-02-02	17.4500	17.5000	17.4400	17.5000	+15.132%	13	14	-87.486%
2026-01-29	15.1100	15.4300	15.1100	15.2000	+35.714%	6	7	-85.592%
2026-01-23	11.2000	11.2000	11.2000	11.2000	+3.993%	1	1	-80.446%
2026-01-22	10.8400	10.8400	10.7700	10.7700	+2.085%	3	1	-79.666%
2026-01-20	10.5500	10.5500	10.5500	10.5500	0.000%	1	1	-79.242%