Dark

COIN20261120P145
COIN Nov 20 2026 145.00 Put (COIN261120P00145000)
option OPRA

EOD

Sep 23, 2026

2.98+5.674%(+0.16)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.1100	3.1400	2.9000	2.9800	+5.674%	19	1,548	0.000%
2026-09-22	3.2000	3.2000	2.8200	2.8200	-13.231%	18	1,550	+5.674%
2026-09-21	2.3300	3.5000	2.3300	3.2500	-18.750%	51	1,556	-8.308%
2026-09-18	6.0000	6.0000	3.9000	4.0000	-42.693%	77	1,568	-25.500%
2026-09-17	8.5000	8.6800	6.9500	6.9800	-27.668%	64	1,609	-57.307%
2026-09-16	8.1700	10.1400	8.1700	9.6500	+18.842%	171	1,623	-69.119%
2026-09-15	6.5500	9.3500	6.5500	8.1200	+56.154%	51	1,558	-63.300%
2026-09-14	5.9400	5.9600	5.0000	5.2000	-32.026%	171	1,539	-42.692%
2026-09-11	6.5500	7.6500	6.5500	7.6500	-6.707%	10	1,558	-61.046%
2026-09-10	9.0500	9.0500	8.2000	8.2000	+3.015%	6	1,553	-63.659%
2026-09-09	7.3300	8.0300	7.3300	7.9600	+6.133%	9	1,548	-62.563%
2026-09-08	7.2400	7.5000	7.0300	7.5000	+17.188%	14	1,548	-60.267%
2026-09-04	6.5000	6.6700	5.9600	6.4000	+17.431%	36	1,545	-53.438%
2026-09-03	6.5900	6.5900	5.2000	5.4500	-32.298%	27	1,545	-45.321%
2026-09-02	7.9500	8.0500	7.6000	8.0500	-0.740%	45	1,557	-62.981%
2026-09-01	7.2000	8.1100	7.2000	8.1100	+32.085%	27	1,519	-63.255%
2026-08-31	7.8300	7.8300	6.0800	6.1400	-22.864%	10	1,505	-51.466%
2026-08-28	7.4500	8.6200	6.7000	7.9600	+22.462%	136	1,502	-62.563%
2026-08-27	6.9000	6.9000	6.5000	6.5000	-16.129%	2	1,397	-54.154%
2026-08-26	7.6800	8.2000	7.6800	7.7500	+7.639%	37	1,397	-61.548%
2026-08-25	7.7000	7.7500	7.2000	7.2000	-14.489%	9	1,381	-58.611%
2026-08-24	7.5500	8.4200	7.5500	8.4200	-0.355%	24	1,381	-64.608%
2026-08-21	9.3000	9.3500	8.0500	8.4500	-25.551%	24	1,365	-64.734%
2026-08-20	10.9000	11.6000	10.6200	11.3500	-21.724%	216	1,361	-73.744%
2026-08-19	16.2800	16.2800	13.0900	14.5000	-19.578%	60	1,289	-79.448%
2026-08-18	18.0000	18.1500	17.1400	18.0300	+4.826%	172	1,276	-83.472%
2026-08-17	17.2500	17.2500	16.4000	17.2000	-1.938%	8	1,120	-82.674%
2026-08-14	18.1500	18.1500	17.5400	17.5400	-1.902%	16	1,121	-83.010%
2026-08-13	17.2800	18.2500	17.2800	17.8800	-3.351%	13	1,122	-83.333%
2026-08-12	18.5000	18.5000	18.5000	18.5000	-3.646%	1	1,111	-83.892%
2026-08-11	18.8000	19.4500	18.3500	19.2000	+3.616%	46	1,111	-84.479%
2026-08-10	18.1500	18.5300	18.1500	18.5300	+0.434%	5	1,110	-83.918%
2026-08-07	19.2000	19.2000	18.4500	18.4500	-11.298%	4	1,110	-83.848%
2026-08-06	20.4000	20.8000	20.4000	20.8000	+6.122%	4	1,113	-85.673%
2026-08-05	19.8000	19.8000	19.6000	19.6000	-4.016%	10	1,112	-84.796%
2026-08-04	21.3200	21.3200	19.7500	20.4200	-1.827%	4	1,112	-85.406%
2026-08-03	21.0500	21.0500	19.3900	20.8000	-2.347%	8	1,112	-85.673%
2026-07-31	22.5000	24.3400	20.2500	21.3000	+27.928%	227	1,105	-86.009%
2026-07-30	17.5500	17.5500	16.6100	16.6500	-0.060%	33	920	-82.102%
2026-07-29	15.9500	16.6600	15.9000	16.6600	+4.451%	10	937	-82.113%
2026-07-28	16.6000	16.6000	15.9500	15.9500	-0.313%	28	946	-81.317%
2026-07-27	17.3300	17.6000	16.0000	16.0000	-15.567%	17	947	-81.375%
2026-07-24	19.5700	20.5000	18.4000	18.9500	+1.337%	117	956	-84.274%
2026-07-23	19.0000	19.4400	18.7000	18.7000	+6.857%	60	960	-84.064%
2026-07-22	16.0000	17.6300	15.5000	17.5000	+18.163%	77	979	-82.971%
2026-07-21	16.5900	16.5900	14.4000	14.8100	-24.439%	61	991	-79.878%
2026-07-20	20.8000	20.8000	18.9000	19.6000	-6.755%	31	967	-84.796%
2026-07-17	20.5700	21.2500	19.7800	21.0200	+13.315%	63	991	-85.823%
2026-07-16	18.9200	19.8400	18.4600	18.5500	+7.536%	35	974	-83.935%
2026-07-15	18.5400	19.1300	17.2500	17.2500	-13.317%	57	960	-82.725%
2026-07-14	18.8000	20.5300	18.8000	19.9000	-5.553%	58	1,010	-85.025%
2026-07-13	20.3800	21.2700	19.7500	21.0700	+5.350%	45	987	-85.857%
2026-07-10	19.0500	20.3500	18.3200	20.0000	-2.057%	29	975	-85.100%
2026-07-09	20.4700	20.4700	20.2000	20.4200	-0.049%	30	972	-85.406%
2026-07-08	20.7000	20.7000	20.4300	20.4300	+2.252%	11	992	-85.414%
2026-07-07	19.9800	19.9800	19.9800	19.9800	+9.479%	1	983	-85.085%
2026-07-06	20.8500	20.8500	18.2500	18.2500	-6.410%	37	982	-83.671%
2026-07-02	18.2000	19.8200	18.2000	19.5000	-5.109%	56	971	-84.718%
2026-07-01	20.7400	20.7400	20.0500	20.5500	-22.889%	3	971	-85.499%
2026-06-30	26.5200	26.6500	26.5200	26.6500	+4.839%	4	971	-88.818%
2026-06-26	28.0000	28.0000	25.4200	25.4200	-7.057%	4	973	-88.277%
2026-06-25	25.8500	27.3500	25.4100	27.3500	+11.315%	12	969	-89.104%
2026-06-24	22.6500	24.7200	22.6500	24.5700	+17.056%	21	972	-87.871%
2026-06-23	20.9900	20.9900	20.9900	20.9900	+4.065%	7	956	-85.803%
2026-06-18	20.0000	20.6500	19.8500	20.1700	+4.943%	27	890	-85.226%
2026-06-17	18.7000	19.4500	17.5500	19.2200	+2.234%	113	890	-84.495%
2026-06-16	18.9000	18.9000	18.8000	18.8000	+0.053%	2	890	-84.149%
2026-06-15	18.7900	18.7900	18.7900	18.7900	-15.398%	7	890	-84.141%
2026-06-12	22.6000	22.8500	21.4500	22.2100	-8.412%	74	886	-86.583%
2026-06-11	24.1500	24.2500	24.1500	24.2500	-1.623%	3	882	-87.711%
2026-06-10	24.8000	24.8000	24.6500	24.6500	-3.333%	14	883	-87.911%
2026-06-09	25.2000	25.5000	25.1500	25.5000	+14.350%	3	875	-88.314%
2026-06-08	24.7900	24.7900	22.3000	22.3000	-18.850%	7	875	-86.637%
2026-06-05	24.2600	27.9500	24.2600	27.4800	+23.728%	112	878	-89.156%
2026-06-04	22.1400	22.2100	22.1400	22.2100	+1.881%	2	857	-86.583%
2026-06-03	20.8500	21.8000	20.7000	21.8000	+14.136%	24	857	-86.330%
2026-06-02	18.6700	19.7500	18.6700	19.1000	+8.832%	5	842	-84.398%
2026-06-01	17.5500	17.5500	16.7500	17.5500	+12.141%	9	841	-83.020%
2026-05-29	16.0000	16.0000	15.3500	15.6500	-7.670%	32	834	-80.958%
2026-05-28	17.6500	17.6500	16.9500	16.9500	-5.571%	29	830	-82.419%
2026-05-27	18.0500	18.0500	17.9500	17.9500	+2.865%	16	832	-83.398%
2026-05-26	16.3000	17.4500	16.3000	17.4500	+8.050%	60	832	-82.923%
2026-05-22	15.8500	16.1500	15.8000	16.1500	+2.215%	56	814	-81.548%
2026-05-15	14.3000	15.8000	14.3000	15.8000	+10.490%	27	814	-81.139%
2026-05-13	14.3000	14.3000	14.3000	14.3000	+3.698%	20	802	-79.161%
2026-05-12	13.5700	13.7900	13.5500	13.7900	-2.544%	22	792	-78.390%
2026-05-08	16.8500	16.8500	14.1500	14.1500	-10.726%	48	792	-78.940%
2026-05-07	15.8500	15.8500	15.8500	15.8500	-2.462%	6	760	-81.199%
2026-05-06	16.5000	16.5000	16.2500	16.2500	-4.971%	7	764	-81.662%
2026-05-01	16.6000	17.3500	16.6000	17.1000	-14.500%	25	741	-82.573%
2026-04-29	19.7000	20.0500	19.7000	20.0000	+17.647%	11	741	-85.100%
2026-04-27	17.0000	17.0000	17.0000	17.0000	+0.890%	8	730	-82.471%
2026-04-24	16.8500	16.8500	16.8500	16.8500	-4.533%	3	722	-82.315%
2026-04-23	17.6500	17.6500	17.6500	17.6500	+6.454%	1	719	-83.116%
2026-04-21	16.5800	16.5800	16.5800	16.5800	+5.270%	1	719	-82.027%
2026-04-20	15.7500	15.7500	15.7500	15.7500	-0.316%	1	719	-81.079%
2026-04-17	15.6500	15.8500	15.6500	15.8000	-7.059%	8	718	-81.139%
2026-04-16	17.5500	17.5500	17.0000	17.0000	-7.357%	4	713	-82.471%
2026-04-15	18.3500	18.3500	18.3500	18.3500	-3.927%	1	711	-83.760%
2026-04-14	19.1000	19.1000	19.1000	19.1000	-19.068%	1	710	-84.398%
2026-04-10	23.6000	23.6000	23.6000	23.6000	+5.357%	1	711	-87.373%
2026-04-09	22.1000	22.5500	22.1000	22.4000	+8.475%	3	710	-86.696%
2026-04-08	20.8000	20.8000	20.6500	20.6500	-10.991%	7	708	-85.569%
2026-04-07	23.2000	23.2000	23.2000	23.2000	+0.433%	1	706	-87.155%
2026-04-06	23.1500	23.1500	23.1000	23.1000	+0.217%	5	706	-87.100%
2026-04-01	23.0500	23.0500	23.0500	23.0500	-4.357%	3	703	-87.072%
2026-03-31	24.1000	24.1000	24.1000	24.1000	0.000%	1	700	-87.635%
2026-03-26	24.1000	24.1000	24.1000	24.1000	+13.146%	650	699	-87.635%
2026-03-24	21.2500	21.3000	21.2500	21.3000	+20.339%	2	49	-86.009%
2026-03-23	17.7000	17.7000	17.7000	17.7000	+1.143%	1	48	-83.164%
2026-03-18	17.0000	17.5000	17.0000	17.5000	+2.639%	4	48	-82.971%
2026-03-17	17.0500	17.0500	17.0500	17.0500	-10.733%	1	44	-82.522%
2026-03-13	18.9000	19.1000	18.9000	19.1000	-4.500%	2	44	-84.398%
2026-03-11	20.0000	20.0000	20.0000	20.0000	+3.896%	1	45	-85.100%
2026-03-09	19.2500	19.2500	19.2500	19.2500	+7.063%	1	45	-84.519%
2026-03-05	17.9800	17.9800	17.9800	17.9800	-16.759%	5	45	-83.426%
2026-02-25	21.6000	21.6000	21.6000	21.6000	-19.553%	2	41	-86.204%
2026-02-19	26.8500	26.8500	26.8500	26.8500	0.000%	1	41	-88.901%
2026-02-13	28.3400	28.3400	26.8500	26.8500	-23.176%	2	41	-88.901%
2026-02-12	31.5400	34.9500	31.5400	34.9500	+17.282%	8	41	-91.474%
2026-02-11	29.8000	29.8000	29.8000	29.8000	+6.848%	1	40	-90.000%
2026-02-06	27.7300	28.4000	27.7300	27.8900	-14.579%	15	40	-89.315%
2026-02-05	30.5300	32.6500	30.5300	32.6500	+32.724%	36	37	-90.873%
2026-02-04	24.6000	24.6000	24.6000	24.6000	+9.188%	1	17	-87.886%
2026-02-03	20.4000	22.5300	20.4000	22.5300	+18.892%	12	16	-86.773%
2026-02-02	18.9500	18.9500	18.9500	18.9500	+5.278%	3	5	-84.274%
2026-01-30	17.2000	18.0000	17.2000	18.0000	+77.340%	4	2	-83.444%
2026-01-15	10.1500	10.1500	10.1500	10.1500	0.000%	4	4	-70.640%