Dark

COIN20261120P160
COIN Nov 20 2026 160.00 Put (COIN261120P00160000)
option OPRA

EOD

Aug 3, 2026

28.73-7.173%(-2.22)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	29.0000	29.4000	28.7300	28.7300	-7.173%	22	345	0.000%
2026-07-31	31.8000	33.7600	29.3000	30.9500	+21.373%	59	356	-7.173%
2026-07-30	25.5000	25.8500	25.4800	25.5000	+9.536%	122	301	+12.667%
2026-07-28	24.8500	24.8500	23.1400	23.2800	+1.217%	12	241	+23.411%
2026-07-27	25.5500	25.5500	22.9500	23.0000	-14.972%	105	250	+24.913%
2026-07-24	27.2500	27.2500	26.7000	27.0500	+4.038%	9	256	+6.211%
2026-07-23	27.1500	27.1500	26.0000	26.0000	+5.691%	7	259	+10.500%
2026-07-22	23.6500	24.6500	23.6500	24.6000	+18.269%	14	262	+16.789%
2026-07-21	20.9500	20.9500	20.3700	20.8000	-22.097%	21	270	+38.125%
2026-07-20	27.7300	27.7300	26.4000	26.7000	-8.405%	11	270	+7.603%
2026-07-17	29.1500	29.1500	29.1500	29.1500	+12.331%	7	269	-1.441%
2026-07-16	26.0400	26.0400	25.9500	25.9500	+3.386%	4	269	+10.713%
2026-07-15	25.1000	25.1000	25.1000	25.1000	-8.227%	1	268	+14.462%
2026-07-14	27.3500	27.3500	27.3500	27.3500	-2.112%	2	268	+5.046%
2026-07-10	27.9400	27.9400	27.9400	27.9400	-0.392%	3	268	+2.827%
2026-07-09	29.3500	29.3500	27.9500	28.0500	+6.452%	20	265	+2.424%
2026-07-07	26.1000	26.3500	26.1000	26.3500	-3.303%	6	274	+9.032%
2026-07-06	27.5800	27.5800	27.2500	27.2500	+0.739%	15	274	+5.431%
2026-07-02	25.0000	27.0500	25.0000	27.0500	-22.292%	4	275	+6.211%
2026-06-30	34.8100	34.8100	34.8100	34.8100	+7.273%	1	275	-17.466%
2026-06-29	32.4000	32.4500	32.4000	32.4500	-4.811%	2	275	-11.464%
2026-06-26	34.0900	34.0900	34.0900	34.0900	-7.364%	2	276	-15.723%
2026-06-25	34.7000	36.8000	34.7000	36.8000	+11.854%	6	276	-21.929%
2026-06-24	32.9000	32.9000	32.9000	32.9000	+15.641%	2	272	-12.675%
2026-06-23	28.4500	28.4500	28.4500	28.4500	+0.887%	1	241	+0.984%
2026-06-18	27.4500	28.3500	27.3300	28.2000	+7.224%	38	241	+1.879%
2026-06-17	26.0000	26.3000	24.6000	26.3000	+6.263%	11	241	+9.240%
2026-06-16	24.6500	24.7500	24.6500	24.7500	-1.276%	2	241	+16.081%
2026-06-15	25.9000	25.9000	24.5200	25.0700	-16.987%	19	241	+14.599%
2026-06-12	30.1500	30.8500	30.1000	30.2000	-7.786%	7	240	-4.868%
2026-06-11	32.7500	32.7500	32.7500	32.7500	+3.476%	2	246	-12.275%
2026-06-10	31.6700	31.6700	31.6200	31.6500	-5.663%	3	248	-9.226%
2026-06-09	31.4000	33.8500	31.4000	33.5500	+10.726%	16	248	-14.367%
2026-06-08	30.3500	30.5000	30.3000	30.3000	-15.646%	6	253	-5.182%
2026-06-05	35.9200	35.9200	35.9200	35.9200	+24.291%	1	253	-20.017%
2026-06-04	29.3000	29.9000	28.9000	28.9000	-1.365%	44	253	-0.588%
2026-06-03	28.3500	29.3000	28.3500	29.3000	+9.125%	11	227	-1.945%
2026-06-02	25.9500	26.9000	25.9500	26.8500	+27.553%	39	224	+7.002%
2026-05-29	23.1500	23.1500	21.0000	21.0500	-9.462%	20	210	+36.485%
2026-05-28	25.5500	25.5500	23.1500	23.2500	-4.713%	46	204	+23.570%
2026-05-27	24.6000	24.6000	24.3500	24.4000	+12.963%	19	205	+17.746%
2026-05-22	21.5000	21.7000	21.2000	21.6000	+6.143%	24	181	+33.009%
2026-05-21	21.7300	21.7300	19.8500	20.3500	+0.494%	48	148	+41.179%
2026-05-20	21.0200	21.0200	20.1500	20.2500	-1.220%	14	148	+41.877%
2026-05-19	20.5000	20.5000	20.5000	20.5000	-10.284%	1	116	+40.146%
2026-05-18	22.9500	22.9500	22.8100	22.8500	+9.592%	35	116	+25.733%
2026-05-15	21.0000	21.0000	20.8500	20.8500	+24.107%	7	116	+37.794%
2026-05-14	18.4500	18.4500	16.7000	16.8000	-14.504%	26	117	+71.012%
2026-05-13	19.8300	19.8300	19.0900	19.6500	+5.362%	15	117	+46.209%
2026-05-12	19.1000	19.1100	18.4000	18.6500	+8.683%	38	117	+54.048%
2026-05-11	20.1000	20.4100	17.1600	17.1600	-14.839%	28	117	+67.424%
2026-05-08	21.3500	21.4000	20.0500	20.1500	-7.569%	26	121	+42.581%
2026-05-07	21.4000	21.8000	21.4000	21.8000	+2.347%	6	103	+31.789%
2026-05-06	21.6500	22.3000	21.3000	21.3000	+5.707%	9	108	+34.883%
2026-05-04	20.8400	20.8400	20.1500	20.1500	-8.824%	15	100	+42.581%
2026-04-24	22.1000	22.1000	22.1000	22.1000	+0.592%	19	93	+30.000%
2026-04-21	20.2500	21.9700	20.1500	21.9700	+14.606%	9	75	+30.769%
2026-04-17	21.0000	21.0000	19.1700	19.1700	-14.800%	13	75	+49.870%
2026-04-16	22.8200	22.8200	22.5000	22.5000	-4.742%	13	81	+27.689%
2026-04-15	23.6200	23.6200	23.6200	23.6200	-7.554%	3	73	+21.634%
2026-04-14	25.5000	25.5500	25.5000	25.5500	-12.858%	2	73	+12.446%
2026-04-06	29.1800	29.3200	29.1800	29.3200	-14.244%	2	73	-2.012%
2026-03-30	34.4400	34.4400	34.1900	34.1900	-4.095%	5	74	-15.970%
2026-03-27	35.9700	35.9700	35.4000	35.6500	+25.000%	28	69	-19.411%
2026-03-24	27.3800	28.5200	27.3800	28.5200	+21.985%	2	67	+0.736%
2026-03-23	23.3800	23.3800	23.3800	23.3800	+5.315%	1	68	+22.883%
2026-03-18	22.3300	22.3300	22.0000	22.2000	+4.965%	13	68	+29.414%
2026-03-17	21.1500	21.1500	21.1500	21.1500	-10.191%	6	68	+35.839%
2026-03-16	23.2200	23.5500	23.2200	23.5500	-8.008%	5	68	+21.996%
2026-03-12	25.7000	25.7000	25.6000	25.6000	+15.576%	20	66	+12.227%
2026-03-04	23.6500	24.2100	22.1500	22.1500	-25.746%	4	65	+29.707%
2026-03-03	29.8300	29.8300	29.8300	29.8300	+5.518%	2	66	-3.688%
2026-02-25	30.6200	30.6200	28.2700	28.2700	-20.186%	2	64	+1.627%
2026-02-24	36.2400	36.2400	35.4200	35.4200	+17.674%	2	64	-18.888%
2026-02-20	30.7500	30.7500	30.1000	30.1000	-14.000%	20	62	-4.551%
2026-02-17	35.0000	35.0000	35.0000	35.0000	-12.783%	2	52	-17.914%
2026-02-12	40.1300	40.1300	40.1300	40.1300	+1.338%	7	52	-28.408%
2026-02-11	37.5300	39.6000	37.3800	39.6000	+18.563%	4	45	-27.449%
2026-02-09	33.4000	33.4000	33.4000	33.4000	-6.180%	1	45	-13.982%
2026-02-06	38.8300	38.8300	35.6000	35.6000	-13.739%	11	44	-19.298%
2026-02-05	36.4000	41.4000	36.4000	41.2700	+25.632%	47	44	-30.385%
2026-02-04	31.8200	32.9400	31.8200	32.8500	+45.033%	13	51	-12.542%
2026-01-29	22.6500	22.6500	22.6500	22.6500	+19.211%	35	39	+26.843%
2026-01-27	19.0000	19.0000	19.0000	19.0000	+14.873%	1	5	+51.211%
2026-01-22	16.5100	16.5400	16.5100	16.5400	+0.242%	2	4	+73.700%
2026-01-20	16.5000	16.5000	16.5000	16.5000	+10.000%	2	2	+74.121%
2026-01-16	15.0500	15.0500	15.0000	15.0000	0.000%	2	0	+91.533%