Dark

COIN20261120P150
COIN Nov 20 2026 150.00 Put (COIN261120P00150000)
option OPRA

EOD

Sep 24, 2026

3.46-10.130%(-0.39)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.3900	4.2000	3.3900	3.4600	-10.130%	237	2,322	0.000%
2026-09-23	3.9200	4.1000	3.5200	3.8500	+8.451%	889	2,416	-10.130%
2026-09-22	3.9300	4.1200	3.5500	3.5500	-12.346%	65	3,000	-2.535%
2026-09-21	3.7500	4.1000	3.3500	4.0500	-18.182%	153	3,011	-14.568%
2026-09-18	6.9200	6.9200	4.7400	4.9500	-41.001%	367	2,948	-30.101%
2026-09-17	10.0000	10.9000	8.3900	8.3900	-25.752%	63	2,987	-58.760%
2026-09-16	10.0000	12.3000	9.8900	11.3000	+17.220%	81	2,984	-69.381%
2026-09-15	8.2300	11.0000	7.9500	9.6400	+54.240%	135	2,959	-64.108%
2026-09-14	7.8000	7.8000	6.0700	6.2500	-30.246%	52	2,900	-44.640%
2026-09-11	8.4000	9.5000	8.1300	8.9600	-10.400%	111	2,894	-61.384%
2026-09-10	10.7500	10.7500	9.8500	10.0000	+2.041%	163	2,872	-65.400%
2026-09-09	8.8900	9.8000	8.8900	9.8000	+8.889%	111	2,852	-64.694%
2026-09-08	8.3500	9.0000	8.3200	9.0000	+15.385%	42	2,857	-61.556%
2026-09-04	8.0000	8.4000	7.1200	7.8000	+15.899%	52	2,827	-55.641%
2026-09-03	8.5300	8.5300	6.5800	6.7300	-32.089%	42	2,827	-48.588%
2026-09-02	10.2000	10.2000	9.3400	9.9100	+1.955%	142	2,824	-65.086%
2026-09-01	9.0000	10.0000	8.8100	9.7200	+32.606%	64	2,776	-64.403%
2026-08-31	9.6000	9.8000	7.3300	7.3300	-22.434%	41	2,772	-52.797%
2026-08-28	8.3300	10.2000	7.7000	9.4500	+15.244%	171	2,785	-63.386%
2026-08-27	9.0000	9.0000	7.5000	8.2000	-11.159%	43	2,748	-57.805%
2026-08-26	9.8000	9.8000	9.2300	9.2300	+4.886%	17	2,735	-62.514%
2026-08-25	11.0000	11.0500	8.4000	8.8000	-16.746%	80	2,724	-60.682%
2026-08-24	8.8000	10.5700	8.8000	10.5700	+4.138%	219	2,683	-67.266%
2026-08-21	11.0000	11.0000	9.3000	10.1500	-21.012%	130	2,476	-65.911%
2026-08-20	12.7500	13.7400	12.0000	12.8500	-20.777%	104	2,468	-73.074%
2026-08-19	16.8000	16.8000	15.3000	16.2200	-24.206%	70	2,462	-78.668%
2026-08-18	20.3600	21.4000	20.3000	21.4000	+9.913%	9	2,479	-83.832%
2026-08-17	20.0000	20.0000	19.3600	19.4700	-4.885%	16	2,480	-82.229%
2026-08-14	20.7500	20.8800	20.4700	20.4700	+5.952%	32	2,466	-83.097%
2026-08-13	20.2000	21.0500	19.3200	19.3200	-4.968%	12	2,442	-82.091%
2026-08-12	20.5000	21.3800	20.3300	20.3300	-8.217%	643	2,439	-82.981%
2026-08-11	21.5900	22.1500	21.5900	22.1500	+2.784%	215	1,803	-84.379%
2026-08-10	21.0700	21.8500	21.0700	21.5500	+4.713%	3	1,619	-83.944%
2026-08-07	22.2900	22.2900	20.2000	20.5800	-10.522%	6	1,617	-83.188%
2026-08-06	23.0000	23.0000	23.0000	23.0000	+3.139%	1	1,617	-84.957%
2026-08-05	22.3000	22.7000	22.3000	22.3000	-2.279%	11	1,618	-84.484%
2026-08-04	22.4500	23.2000	22.4500	22.8200	+3.025%	7	1,617	-84.838%
2026-08-03	22.3000	22.3000	22.1500	22.1500	-7.900%	6	1,618	-84.379%
2026-07-31	24.5000	26.7500	22.6000	24.0500	+30.352%	19	1,617	-85.613%
2026-07-30	20.0500	20.1000	18.4500	18.4500	-2.895%	49	1,604	-81.247%
2026-07-29	18.9100	19.1000	18.9100	19.0000	+3.317%	4	1,614	-81.789%
2026-07-28	18.8500	18.9500	18.2300	18.3900	-2.181%	58	1,615	-81.185%
2026-07-27	19.0200	20.4000	18.8000	18.8000	-13.364%	55	1,614	-81.596%
2026-07-24	21.9500	22.1500	21.4000	21.7000	+4.327%	332	1,615	-84.055%
2026-07-23	20.6000	20.8000	20.6000	20.8000	+8.616%	5	1,327	-83.365%
2026-07-22	17.5000	19.1500	17.5000	19.1500	+11.792%	22	1,325	-81.932%
2026-07-21	17.0600	17.1300	16.3500	17.1300	-23.115%	26	1,321	-79.802%
2026-07-20	21.3500	22.3500	20.9000	22.2800	-6.189%	31	1,338	-84.470%
2026-07-17	23.0000	23.7500	22.4500	23.7500	+13.095%	21	1,328	-85.432%
2026-07-16	21.0000	21.0000	21.0000	21.0000	-5.618%	1	1,325	-83.524%
2026-07-14	22.2500	22.2500	22.2500	22.2500	-6.237%	1	1,324	-84.449%
2026-07-13	22.7300	23.7300	22.7300	23.7300	+3.897%	3	1,324	-85.419%
2026-07-09	22.6900	22.8500	22.6000	22.8400	+8.504%	25	1,323	-84.851%
2026-07-07	20.5000	21.0500	20.5000	21.0500	+3.695%	3	1,320	-83.563%
2026-07-06	19.8500	20.3000	19.8500	20.3000	-4.019%	13	1,323	-82.956%
2026-07-02	21.0500	21.1500	21.0500	21.1500	-7.642%	2	1,313	-83.641%
2026-07-01	26.9700	26.9700	22.1000	22.9000	-22.766%	43	1,313	-84.891%
2026-06-30	29.6500	29.6500	29.6500	29.6500	+8.212%	1	1,281	-88.331%
2026-06-29	27.4000	27.4000	27.4000	27.4000	-1.261%	1	1,281	-87.372%
2026-06-26	28.7500	28.7500	27.5400	27.7500	-5.548%	10	1,280	-87.532%
2026-06-25	28.0800	29.3800	27.9500	29.3800	+6.565%	13	1,273	-88.223%
2026-06-24	25.7900	27.5700	25.5000	27.5700	+19.870%	4	1,272	-87.450%
2026-06-23	23.3100	23.3100	23.0000	23.0000	+7.477%	7	1,269	-84.957%
2026-06-22	19.4500	21.5000	19.4000	21.4000	-6.957%	43	1,271	-83.832%
2026-06-18	22.5000	23.0500	22.5000	23.0000	+5.844%	12	1,272	-84.957%
2026-06-17	21.2000	21.9500	19.3500	21.7300	+8.922%	46	1,272	-84.077%
2026-06-15	21.1000	21.1300	19.9500	19.9500	-18.869%	8	1,272	-82.657%
2026-06-12	23.8000	25.3500	23.8000	24.5900	-2.421%	25	1,271	-85.929%
2026-06-11	26.8500	27.5500	25.2000	25.2000	-9.025%	17	1,270	-86.270%
2026-06-10	25.8000	27.7500	25.8000	27.7000	+1.540%	97	1,282	-87.509%
2026-06-09	27.5000	28.1000	27.2800	27.2800	+8.685%	30	1,201	-87.317%
2026-06-08	25.1500	25.5500	25.0000	25.1000	-17.298%	28	1,190	-86.215%
2026-06-05	28.2400	30.8800	28.2300	30.3500	+26.195%	124	1,198	-88.600%
2026-06-04	24.6000	24.6000	24.0500	24.0500	+0.628%	4	1,124	-85.613%
2026-06-03	22.4500	24.1500	22.4500	23.9000	+10.648%	143	1,120	-85.523%
2026-06-02	22.0000	22.1000	21.0000	21.6000	+25.581%	50	1,053	-83.981%
2026-05-29	17.1500	17.3500	17.1000	17.2000	-10.649%	18	1,038	-79.884%
2026-05-28	19.1000	19.2500	19.1000	19.2500	-3.509%	8	1,037	-82.026%
2026-05-27	20.2000	20.2000	19.9000	19.9500	+1.942%	71	1,038	-82.657%
2026-05-26	18.0000	19.5700	18.0000	19.5700	+9.025%	3	1,033	-82.320%
2026-05-22	17.2000	17.9500	16.9000	17.9500	+8.133%	53	1,028	-80.724%
2026-05-21	17.1800	17.1800	16.3300	16.6000	+1.220%	25	1,035	-79.157%
2026-05-20	16.4000	16.4000	16.4000	16.4000	-3.188%	2	1,035	-78.902%
2026-05-19	18.3400	18.3400	16.9400	16.9400	-4.563%	2	1,033	-79.575%
2026-05-15	16.0000	17.7500	16.0000	17.7500	+29.373%	31	1,033	-80.507%
2026-05-14	16.7800	16.7800	13.7200	13.7200	-14.517%	51	1,010	-74.781%
2026-05-13	16.3100	16.3100	15.8500	16.0500	+6.858%	30	1,022	-78.442%
2026-05-12	15.0200	15.0200	15.0200	15.0200	+7.286%	1	1,022	-76.964%
2026-05-11	15.5000	15.5000	14.0000	14.0000	-6.977%	10	1,022	-75.286%
2026-05-08	18.8100	18.8100	15.0500	15.0500	-14.731%	62	1,021	-77.010%
2026-05-07	17.6500	17.6500	17.6500	17.6500	+1.437%	6	991	-80.397%
2026-05-06	18.1700	18.1700	17.4000	17.4000	-0.571%	8	991	-80.115%
2026-05-05	17.4800	17.5000	17.3600	17.5000	+7.034%	18	989	-80.229%
2026-05-04	16.4500	16.4500	16.3500	16.3500	-14.398%	42	1,000	-78.838%
2026-05-01	19.0000	19.1000	18.7500	19.1000	-14.541%	8	950	-81.885%
2026-04-29	22.3500	22.3500	22.3500	22.3500	+20.485%	3	950	-84.519%
2026-04-27	18.7000	18.7500	18.5500	18.5500	+1.366%	6	947	-81.348%
2026-04-24	18.3000	18.3000	18.3000	18.3000	-4.188%	1	943	-81.093%
2026-04-23	19.1000	19.1000	19.1000	19.1000	+4.715%	1	942	-81.885%
2026-04-21	18.2400	18.2400	18.2400	18.2400	+2.761%	1	941	-81.031%
2026-04-20	17.6500	17.7500	17.6500	17.7500	+5.341%	2	941	-80.507%
2026-04-17	17.5000	17.5000	16.0100	16.8500	-9.989%	5	941	-79.466%
2026-04-16	20.0000	20.0000	18.2900	18.7200	-6.633%	5	942	-81.517%
2026-04-15	20.0500	20.0500	20.0500	20.0500	-5.514%	1	941	-82.743%
2026-04-14	21.0500	21.7000	21.0500	21.2200	-14.263%	17	941	-83.695%
2026-04-09	25.1000	26.0000	24.7500	24.7500	+9.031%	60	929	-86.020%
2026-04-08	21.4800	22.7000	21.4800	22.7000	-12.016%	4	919	-84.758%
2026-04-07	25.4800	25.8000	25.4800	25.8000	+2.994%	43	919	-86.589%
2026-04-06	25.3000	25.3000	25.0500	25.0500	-5.293%	4	959	-86.188%
2026-04-02	26.5000	26.5000	26.4500	26.4500	+5.169%	2	956	-86.919%
2026-04-01	25.1500	25.1500	25.1500	25.1500	-10.498%	2	956	-86.243%
2026-03-31	28.1000	28.1000	28.1000	28.1000	-3.436%	2	956	-87.687%
2026-03-30	29.2700	29.2700	29.1000	29.1000	-3.610%	5	956	-88.110%
2026-03-27	29.6200	30.1900	29.6200	30.1900	+25.792%	2	956	-88.539%
2026-03-24	23.0500	24.0900	23.0500	24.0000	+12.254%	45	954	-85.583%
2026-03-20	19.3000	21.3800	19.3000	21.3800	+0.517%	2	912	-83.817%
2026-03-19	21.2700	21.2700	21.2700	21.2700	+21.891%	1	912	-83.733%
2026-03-17	18.9700	18.9700	17.4500	17.4500	-10.237%	2	913	-80.172%
2026-03-16	19.5200	19.5200	19.4400	19.4400	-9.371%	2	913	-82.202%
2026-03-13	21.4500	21.4500	21.4500	21.4500	+0.704%	1	912	-83.869%
2026-03-10	21.3000	21.3000	21.3000	21.3000	+2.109%	1	912	-83.756%
2026-03-09	20.8600	20.8600	20.8600	20.8600	+12.757%	1	913	-83.413%
2026-03-04	19.5800	19.5800	18.5000	18.5000	-28.928%	2	912	-81.297%
2026-03-03	26.0300	26.0300	26.0300	26.0300	+2.804%	1	912	-86.708%
2026-02-27	25.8700	25.8700	25.3200	25.3200	+6.253%	3	912	-86.335%
2026-02-26	23.8300	23.8300	23.8300	23.8300	+0.591%	1	913	-85.480%
2026-02-25	23.6900	23.6900	23.6900	23.6900	-22.379%	1	914	-85.395%
2026-02-24	30.5700	30.7000	30.5200	30.5200	+2.074%	6	914	-88.663%
2026-02-23	28.8000	29.9000	28.8000	29.9000	+15.444%	6	912	-88.428%
2026-02-20	25.9000	25.9000	25.9000	25.9000	-9.725%	1	912	-86.641%
2026-02-19	28.6900	28.6900	28.6900	28.6900	-0.035%	1	913	-87.940%
2026-02-18	27.1500	28.7000	27.1500	28.7000	-1.103%	5	914	-87.944%
2026-02-17	29.0200	29.0200	29.0200	29.0200	+0.242%	1	913	-88.077%
2026-02-13	29.0000	30.7000	28.9500	28.9500	-22.073%	3	911	-88.048%
2026-02-12	35.2100	37.1500	35.2100	37.1500	+12.405%	45	911	-90.686%
2026-02-11	33.0500	33.0500	33.0500	33.0500	+6.579%	1	884	-89.531%
2026-02-09	31.0100	31.0100	31.0100	31.0100	+2.276%	1	883	-88.842%
2026-02-06	32.6300	32.6300	30.3200	30.3200	-19.233%	4	882	-88.588%
2026-02-05	30.8800	37.5400	30.8800	37.5400	+38.015%	73	881	-90.783%
2026-02-04	25.5100	27.2000	25.5100	27.2000	+7.937%	12	890	-87.279%
2026-02-03	21.9600	25.2000	21.9600	25.2000	+21.739%	6	900	-86.270%
2026-02-02	21.1500	21.5300	20.0500	20.7000	+3.500%	39	896	-83.285%
2026-01-30	20.0000	20.0000	20.0000	20.0000	+5.263%	2	884	-82.700%
2026-01-29	18.2500	19.0600	18.2500	19.0000	+21.328%	66	882	-81.789%
2026-01-28	15.8000	15.9100	15.4000	15.6600	+12.662%	810	836	-77.905%
2026-01-23	13.9000	13.9000	13.9000	13.9000	+2.583%	7	30	-75.108%
2026-01-22	13.5500	13.7200	13.4500	13.5500	+23.182%	16	23	-74.465%
2026-01-15	11.6000	11.6000	11.0000	11.0000	+0.457%	5	7	-68.545%
2026-01-14	10.9500	10.9500	10.9500	10.9500	0.000%	2	2	-68.402%