Dark

COIN20261120P155
COIN Nov 20 2026 155.00 Put (COIN261120P00155000)
option OPRA

EOD

Sep 24, 2026

4.52-3.212%(-0.15)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.3800	5.0000	4.3800	4.5200	-3.212%	28	706	0.000%
2026-09-23	4.5300	5.0900	4.1500	4.6700	+4.009%	50	704	-3.212%
2026-09-22	5.1500	5.1500	4.4900	4.4900	-10.200%	36	687	+0.668%
2026-09-21	4.5500	5.0200	4.5000	5.0000	-15.966%	58	676	-9.600%
2026-09-18	8.3000	8.3000	5.7000	5.9500	-40.500%	95	653	-24.034%
2026-09-17	12.0000	12.9000	10.0000	10.0000	-24.869%	53	669	-54.800%
2026-09-16	11.9500	13.9000	11.7300	13.3100	+14.249%	60	661	-66.041%
2026-09-15	9.8000	13.0500	9.6900	11.6500	+55.333%	82	624	-61.202%
2026-09-14	9.2400	9.2400	7.4000	7.5000	-32.735%	21	606	-39.733%
2026-09-11	9.9500	11.1500	9.7000	11.1500	-7.469%	32	615	-59.462%
2026-09-10	12.2000	12.2000	11.9000	12.0500	+11.574%	109	602	-62.490%
2026-09-09	10.7900	10.8000	10.7900	10.8000	+2.370%	3	537	-58.148%
2026-09-08	10.6500	10.7700	10.1000	10.5500	+11.053%	32	537	-57.156%
2026-09-04	9.4000	9.5500	9.2500	9.5000	+19.048%	7	528	-52.421%
2026-09-03	9.5000	9.5000	7.8000	7.9800	-29.318%	19	528	-43.358%
2026-09-02	12.3600	12.3600	11.1300	11.2900	-1.397%	21	536	-59.965%
2026-09-01	10.5700	11.5500	10.5300	11.4500	+36.310%	34	516	-60.524%
2026-08-31	11.5100	11.5100	8.4000	8.4000	-27.273%	6	505	-46.190%
2026-08-28	10.1000	11.6900	9.7500	11.5500	+20.690%	21	502	-60.866%
2026-08-27	9.6000	9.6000	8.9500	9.5700	-12.603%	6	495	-52.769%
2026-08-26	11.1100	11.4100	10.9500	10.9500	+9.281%	5	493	-58.721%
2026-08-25	12.6000	12.6800	10.0200	10.0200	-16.639%	17	493	-54.890%
2026-08-24	10.6200	12.0900	10.6200	12.0200	+5.254%	36	492	-62.396%
2026-08-21	12.3000	12.3000	11.1500	11.4200	-25.603%	53	467	-60.420%
2026-08-20	15.4700	16.0000	14.6200	15.3500	-18.568%	61	463	-70.554%
2026-08-19	20.5000	20.5000	17.5500	18.8500	-19.272%	67	437	-76.021%
2026-08-18	23.3000	23.3500	23.3000	23.3500	+5.896%	3	409	-80.642%
2026-08-17	22.0500	22.0500	22.0500	22.0500	-2.261%	1	411	-79.501%
2026-08-14	22.3000	22.8800	21.5500	22.5600	-7.351%	33	410	-79.965%
2026-08-12	23.9000	24.3500	23.6500	24.3500	-0.612%	24	430	-81.437%
2026-08-11	23.3800	24.7000	23.3800	24.5000	-0.407%	10	425	-81.551%
2026-08-10	24.6000	24.6000	24.6000	24.6000	+6.447%	2	424	-81.626%
2026-08-07	25.2200	25.2200	23.1100	23.1100	-7.560%	43	422	-80.441%
2026-08-05	25.3500	25.3500	25.0000	25.0000	-2.913%	3	415	-81.920%
2026-08-04	26.0500	27.5300	25.7500	25.7500	-3.159%	14	414	-82.447%
2026-08-03	28.1400	28.2400	26.5900	26.5900	+1.877%	8	421	-83.001%
2026-07-31	30.0000	30.0000	26.1000	26.1000	+21.963%	12	417	-82.682%
2026-07-30	21.5000	22.7000	21.3900	21.4000	-0.093%	41	417	-78.879%
2026-07-29	21.3700	21.5000	21.3700	21.4200	+2.981%	3	426	-78.898%
2026-07-28	20.9600	20.9600	20.5300	20.8000	-2.576%	34	426	-78.269%
2026-07-27	22.8000	22.8000	21.3500	21.3500	-11.594%	64	426	-78.829%
2026-07-24	25.7800	25.7800	23.5500	24.1500	+1.899%	51	420	-81.284%
2026-07-23	24.4000	24.4000	23.2500	23.7000	+7.288%	5	456	-80.928%
2026-07-22	19.7100	22.0900	19.7100	22.0900	+15.958%	16	461	-79.538%
2026-07-21	19.0900	19.2300	18.5500	19.0500	-19.620%	14	473	-76.273%
2026-07-20	23.8000	23.8000	23.7000	23.7000	-6.324%	8	475	-80.928%
2026-07-17	25.6300	26.2000	25.3000	25.3000	+7.431%	21	477	-82.134%
2026-07-16	23.5000	23.5500	23.5000	23.5500	-8.366%	4	474	-80.807%
2026-07-14	25.2500	25.7000	25.2500	25.7000	-1.608%	4	474	-82.412%
2026-07-13	26.2100	26.2100	26.0400	26.1200	+4.606%	3	474	-82.695%
2026-07-10	24.8000	25.0000	24.8000	24.9700	-1.031%	16	473	-81.898%
2026-07-09	26.1500	26.5500	25.2300	25.2300	-1.561%	22	480	-82.085%
2026-07-08	25.9000	25.9000	25.6300	25.6300	+8.832%	3	481	-82.364%
2026-07-07	23.3600	24.7500	23.3600	23.5500	+3.516%	10	480	-80.807%
2026-07-06	24.4400	24.7000	22.7500	22.7500	-6.186%	30	478	-80.132%
2026-07-02	23.6800	24.2500	23.6800	24.2500	-1.822%	7	450	-81.361%
2026-07-01	30.2800	30.2800	24.7000	24.7000	-21.959%	93	450	-81.700%
2026-06-30	32.9200	32.9200	31.6000	31.6500	+5.535%	51	416	-85.719%
2026-06-29	31.4000	31.4000	29.9900	29.9900	-4.430%	5	425	-84.928%
2026-06-26	34.4800	34.4800	31.0300	31.3800	+0.641%	7	425	-85.596%
2026-06-25	31.0200	31.1800	31.0200	31.1800	+12.563%	2	426	-85.504%
2026-06-24	26.5000	27.7000	26.5000	27.7000	+6.950%	10	428	-83.682%
2026-06-23	26.0000	26.0000	25.9000	25.9000	+7.603%	2	423	-82.548%
2026-06-22	21.7500	24.2500	21.7500	24.0700	-5.385%	56	423	-81.221%
2026-06-18	24.7000	25.5000	24.6500	25.4400	+9.655%	28	393	-82.233%
2026-06-17	23.5500	23.5500	23.2000	23.2000	-1.903%	4	393	-80.517%
2026-06-16	23.2700	23.7000	23.2700	23.6500	+1.068%	18	393	-80.888%
2026-06-15	23.4000	23.4700	23.4000	23.4000	-14.128%	6	393	-80.684%
2026-06-12	26.3500	27.8500	26.3500	27.2500	-9.917%	30	390	-83.413%
2026-06-11	30.2500	30.2500	30.2500	30.2500	+0.498%	5	388	-85.058%
2026-06-10	28.2200	30.2000	28.2200	30.1000	-3.526%	25	384	-84.983%
2026-06-09	29.3300	31.2000	29.3300	31.2000	+14.119%	3	383	-85.513%
2026-06-08	27.7500	28.0000	27.3400	27.3400	-15.093%	60	383	-83.467%
2026-06-05	31.6500	33.4000	31.6500	32.2000	+20.780%	39	371	-85.963%
2026-06-04	27.2500	27.2600	26.6600	26.6600	-0.150%	106	339	-83.046%
2026-06-03	25.2500	26.7000	25.2500	26.7000	+12.896%	30	324	-83.071%
2026-06-02	23.7500	24.4000	23.6500	23.6500	+24.474%	36	313	-80.888%
2026-05-29	19.5000	19.5000	19.0000	19.0000	-9.524%	31	298	-76.211%
2026-05-28	21.2500	21.3000	20.9500	21.0000	-4.977%	39	280	-78.476%
2026-05-27	22.4500	22.5000	22.1000	22.1000	+1.843%	70	279	-79.548%
2026-05-26	20.9000	22.1000	20.9000	21.7000	+10.714%	50	243	-79.171%
2026-05-22	19.4500	19.6000	19.2500	19.6000	+8.587%	27	218	-76.939%
2026-05-21	19.4500	19.5300	17.9500	18.0500	-0.276%	21	221	-74.958%
2026-05-20	18.2000	18.2700	18.1000	18.1000	-3.467%	17	221	-75.028%
2026-05-19	20.2700	20.2700	18.7500	18.7500	-9.420%	25	207	-75.893%
2026-05-18	19.6800	20.8500	19.6800	20.7000	+7.254%	16	207	-78.164%
2026-05-15	18.2000	19.6000	18.2000	19.3000	+26.144%	20	207	-76.580%
2026-05-14	15.3000	15.3000	15.3000	15.3000	-11.816%	1	198	-70.458%
2026-05-13	17.3800	17.9000	17.3500	17.3500	+3.582%	16	190	-73.948%
2026-05-12	16.7500	16.7500	16.7500	16.7500	-1.760%	10	190	-73.015%
2026-05-11	17.3100	17.3900	17.0500	17.0500	-5.014%	3	190	-73.490%
2026-05-08	19.1500	19.1500	17.9500	17.9500	-7.712%	32	188	-74.819%
2026-05-07	19.4500	19.4500	19.4500	19.4500	-3.951%	7	164	-76.761%
2026-05-06	20.2500	20.2500	20.2500	20.2500	+10.959%	6	171	-77.679%
2026-05-04	18.0000	18.2500	18.0000	18.2500	-12.679%	10	165	-75.233%
2026-05-01	20.7500	20.9000	20.7500	20.9000	-8.932%	4	168	-78.373%
2026-04-30	22.9500	22.9500	22.6500	22.9500	+15.909%	8	168	-80.305%
2026-04-23	19.8000	19.8000	19.8000	19.8000	+1.020%	72	168	-77.172%
2026-04-22	19.6000	19.6000	19.6000	19.6000	+5.376%	1	96	-76.939%
2026-04-21	18.6000	18.6500	18.4000	18.6000	-12.264%	90	88	-75.699%
2026-04-16	21.2000	21.2000	21.2000	21.2000	-9.208%	1	88	-78.679%
2026-04-14	23.1000	23.3500	23.1000	23.3500	-11.520%	2	87	-80.642%
2026-04-13	26.4700	26.4700	26.3900	26.3900	-11.175%	13	88	-82.872%
2026-04-10	29.3100	29.7100	29.3100	29.7100	+12.581%	2	88	-84.786%
2026-04-09	26.3900	26.3900	26.3900	26.3900	+2.208%	3	89	-82.872%
2026-04-08	25.8700	25.8700	25.8200	25.8200	-16.278%	10	89	-82.494%
2026-03-31	30.1500	30.8400	30.0500	30.8400	-4.224%	3	84	-85.344%
2026-03-30	32.1000	32.2000	32.1000	32.2000	-2.128%	2	82	-85.963%
2026-03-27	32.9200	33.3000	32.9000	32.9000	+54.824%	6	81	-86.261%
2026-03-20	21.4500	21.4500	21.2500	21.2500	+3.709%	80	80	-78.729%
2026-03-04	20.4900	20.4900	20.4900	20.4900	-29.345%	1	45	-77.940%
2026-03-03	28.5000	29.0000	28.5000	29.0000	+3.571%	31	45	-84.414%
2026-02-27	28.1600	28.2800	27.6400	28.0000	+3.858%	14	21	-83.857%
2026-02-26	26.9600	26.9600	26.9600	26.9600	-0.517%	1	20	-83.234%
2026-02-25	27.1000	27.1000	27.1000	27.1000	-12.468%	1	19	-83.321%
2026-02-23	30.9600	30.9600	30.9600	30.9600	-0.896%	4	19	-85.401%
2026-02-17	31.2400	31.2400	31.2400	31.2400	-24.723%	1	15	-85.531%
2026-02-12	37.3900	41.5000	36.8500	41.5000	+16.770%	6	14	-89.108%
2026-02-11	35.5400	35.5400	35.5400	35.5400	-6.963%	1	16	-87.282%
2026-02-05	35.4500	38.2000	35.4500	38.2000	+84.988%	36	15	-88.168%
2026-01-29	20.6500	20.6500	20.6500	20.6500	+26.843%	35	36	-78.111%
2026-01-27	16.2800	16.2800	16.2800	16.2800	-1.572%	2	4	-72.236%
2026-01-26	16.5400	16.5400	16.5400	16.5400	0.000%	2	2	-72.672%