Dark

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

EOD

Sep 24, 2026

5.46-5.862%(-0.34)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.3200	6.1000	5.3000	5.4600	-5.862%	47	1,273	0.000%
2026-09-23	5.9100	6.3000	5.5000	5.8000	+4.882%	111	1,249	-5.862%
2026-09-22	6.3000	6.3000	5.4500	5.5300	-5.952%	185	1,189	-1.266%
2026-09-21	5.6000	6.1500	5.3500	5.8800	-24.129%	87	1,112	-7.143%
2026-09-18	10.8200	10.8200	7.0000	7.7500	-36.214%	306	1,106	-29.548%
2026-09-17	14.7700	15.0000	12.1500	12.1500	-29.196%	95	946	-55.062%
2026-09-16	13.6500	17.1600	13.6500	17.1600	+29.023%	47	907	-68.182%
2026-09-15	11.2500	15.4000	11.2500	13.3000	+50.282%	99	905	-58.947%
2026-09-14	11.2000	11.2000	8.7300	8.8500	-31.923%	55	845	-38.305%
2026-09-11	12.1000	13.0000	11.6500	13.0000	-7.473%	26	879	-58.000%
2026-09-10	14.1500	14.4000	14.0500	14.0500	+6.038%	5	866	-61.139%
2026-09-09	12.7500	13.5100	12.7500	13.2500	+4.331%	45	863	-58.792%
2026-09-08	12.1000	12.7500	11.9500	12.7000	+11.894%	49	849	-57.008%
2026-09-04	10.5700	11.3700	10.3000	11.3500	+18.848%	33	803	-51.894%
2026-09-03	11.6200	12.0100	9.0500	9.5500	-28.996%	946	803	-42.827%
2026-09-02	15.0000	15.0000	12.9500	13.4500	-2.253%	15	448	-59.405%
2026-09-01	12.0700	13.7600	12.0700	13.7600	+31.675%	29	446	-60.320%
2026-08-31	13.1200	13.4000	10.4500	10.4500	-21.310%	24	428	-47.751%
2026-08-28	11.7700	14.0000	11.7500	13.2800	+18.360%	42	416	-58.886%
2026-08-27	12.3800	12.3800	10.5000	11.2200	-13.023%	29	394	-51.337%
2026-08-26	13.1500	13.4000	12.9000	12.9000	+11.207%	3	398	-57.674%
2026-08-25	14.6000	14.6800	11.6000	11.6000	-17.143%	11	396	-52.931%
2026-08-24	12.7600	14.1300	12.5000	14.0000	+1.597%	54	393	-61.000%
2026-08-21	14.7500	14.7500	13.1800	13.7800	-21.705%	54	402	-60.377%
2026-08-20	19.6500	19.6500	16.1500	17.6000	-21.604%	133	394	-68.977%
2026-08-19	21.7000	22.7500	19.9500	22.4500	-13.952%	96	411	-75.679%
2026-08-18	26.5400	26.6500	26.0900	26.0900	+4.069%	14	366	-79.072%
2026-08-17	24.7600	25.0700	24.7600	25.0700	-4.858%	2	358	-78.221%
2026-08-13	26.3500	26.3500	26.3500	26.3500	-3.018%	2	356	-79.279%
2026-08-12	27.1700	27.1700	27.1700	27.1700	+2.335%	1	354	-79.904%
2026-08-11	25.8000	26.6000	25.8000	26.5500	+0.568%	11	355	-79.435%
2026-08-07	26.4000	26.4000	26.4000	26.4000	-11.558%	1	348	-79.318%
2026-08-06	29.3000	29.8500	29.1700	29.8500	+3.898%	36	348	-81.709%
2026-08-03	29.0000	29.4000	28.7300	28.7300	-7.173%	22	345	-80.995%
2026-07-31	31.8000	33.7600	29.3000	30.9500	+21.373%	59	356	-82.359%
2026-07-30	25.5000	25.8500	25.4800	25.5000	+9.536%	122	301	-78.588%
2026-07-28	24.8500	24.8500	23.1400	23.2800	+1.217%	12	241	-76.546%
2026-07-27	25.5500	25.5500	22.9500	23.0000	-14.972%	105	250	-76.261%
2026-07-24	27.2500	27.2500	26.7000	27.0500	+4.038%	9	256	-79.815%
2026-07-23	27.1500	27.1500	26.0000	26.0000	+5.691%	7	259	-79.000%
2026-07-22	23.6500	24.6500	23.6500	24.6000	+18.269%	14	262	-77.805%
2026-07-21	20.9500	20.9500	20.3700	20.8000	-22.097%	21	270	-73.750%
2026-07-20	27.7300	27.7300	26.4000	26.7000	-8.405%	11	270	-79.551%
2026-07-17	29.1500	29.1500	29.1500	29.1500	+12.331%	7	269	-81.269%
2026-07-16	26.0400	26.0400	25.9500	25.9500	+3.386%	4	269	-78.960%
2026-07-15	25.1000	25.1000	25.1000	25.1000	-8.227%	1	268	-78.247%
2026-07-14	27.3500	27.3500	27.3500	27.3500	-2.112%	2	268	-80.037%
2026-07-10	27.9400	27.9400	27.9400	27.9400	-0.392%	3	268	-80.458%
2026-07-09	29.3500	29.3500	27.9500	28.0500	+6.452%	20	265	-80.535%
2026-07-07	26.1000	26.3500	26.1000	26.3500	-3.303%	6	274	-79.279%
2026-07-06	27.5800	27.5800	27.2500	27.2500	+0.739%	15	274	-79.963%
2026-07-02	25.0000	27.0500	25.0000	27.0500	-22.292%	4	275	-79.815%
2026-06-30	34.8100	34.8100	34.8100	34.8100	+7.273%	1	275	-84.315%
2026-06-29	32.4000	32.4500	32.4000	32.4500	-4.811%	2	275	-83.174%
2026-06-26	34.0900	34.0900	34.0900	34.0900	-7.364%	2	276	-83.984%
2026-06-25	34.7000	36.8000	34.7000	36.8000	+11.854%	6	276	-85.163%
2026-06-24	32.9000	32.9000	32.9000	32.9000	+15.641%	2	272	-83.404%
2026-06-23	28.4500	28.4500	28.4500	28.4500	+0.887%	1	241	-80.808%
2026-06-18	27.4500	28.3500	27.3300	28.2000	+7.224%	38	241	-80.638%
2026-06-17	26.0000	26.3000	24.6000	26.3000	+6.263%	11	241	-79.240%
2026-06-16	24.6500	24.7500	24.6500	24.7500	-1.276%	2	241	-77.939%
2026-06-15	25.9000	25.9000	24.5200	25.0700	-16.987%	19	241	-78.221%
2026-06-12	30.1500	30.8500	30.1000	30.2000	-7.786%	7	240	-81.921%
2026-06-11	32.7500	32.7500	32.7500	32.7500	+3.476%	2	246	-83.328%
2026-06-10	31.6700	31.6700	31.6200	31.6500	-5.663%	3	248	-82.749%
2026-06-09	31.4000	33.8500	31.4000	33.5500	+10.726%	16	248	-83.726%
2026-06-08	30.3500	30.5000	30.3000	30.3000	-15.646%	6	253	-81.980%
2026-06-05	35.9200	35.9200	35.9200	35.9200	+24.291%	1	253	-84.800%
2026-06-04	29.3000	29.9000	28.9000	28.9000	-1.365%	44	253	-81.107%
2026-06-03	28.3500	29.3000	28.3500	29.3000	+9.125%	11	227	-81.365%
2026-06-02	25.9500	26.9000	25.9500	26.8500	+27.553%	39	224	-79.665%
2026-05-29	23.1500	23.1500	21.0000	21.0500	-9.462%	20	210	-74.062%
2026-05-28	25.5500	25.5500	23.1500	23.2500	-4.713%	46	204	-76.516%
2026-05-27	24.6000	24.6000	24.3500	24.4000	+12.963%	19	205	-77.623%
2026-05-22	21.5000	21.7000	21.2000	21.6000	+6.143%	24	181	-74.722%
2026-05-21	21.7300	21.7300	19.8500	20.3500	+0.494%	48	148	-73.170%
2026-05-20	21.0200	21.0200	20.1500	20.2500	-1.220%	14	148	-73.037%
2026-05-19	20.5000	20.5000	20.5000	20.5000	-10.284%	1	116	-73.366%
2026-05-18	22.9500	22.9500	22.8100	22.8500	+9.592%	35	116	-76.105%
2026-05-15	21.0000	21.0000	20.8500	20.8500	+24.107%	7	116	-73.813%
2026-05-14	18.4500	18.4500	16.7000	16.8000	-14.504%	26	117	-67.500%
2026-05-13	19.8300	19.8300	19.0900	19.6500	+5.362%	15	117	-72.214%
2026-05-12	19.1000	19.1100	18.4000	18.6500	+8.683%	38	117	-70.724%
2026-05-11	20.1000	20.4100	17.1600	17.1600	-14.839%	28	117	-68.182%
2026-05-08	21.3500	21.4000	20.0500	20.1500	-7.569%	26	121	-72.903%
2026-05-07	21.4000	21.8000	21.4000	21.8000	+2.347%	6	103	-74.954%
2026-05-06	21.6500	22.3000	21.3000	21.3000	+5.707%	9	108	-74.366%
2026-05-04	20.8400	20.8400	20.1500	20.1500	-8.824%	15	100	-72.903%
2026-04-24	22.1000	22.1000	22.1000	22.1000	+0.592%	19	93	-75.294%
2026-04-21	20.2500	21.9700	20.1500	21.9700	+14.606%	9	75	-75.148%
2026-04-17	21.0000	21.0000	19.1700	19.1700	-14.800%	13	75	-71.518%
2026-04-16	22.8200	22.8200	22.5000	22.5000	-4.742%	13	81	-75.733%
2026-04-15	23.6200	23.6200	23.6200	23.6200	-7.554%	3	73	-76.884%
2026-04-14	25.5000	25.5500	25.5000	25.5500	-12.858%	2	73	-78.630%
2026-04-06	29.1800	29.3200	29.1800	29.3200	-14.244%	2	73	-81.378%
2026-03-30	34.4400	34.4400	34.1900	34.1900	-4.095%	5	74	-84.030%
2026-03-27	35.9700	35.9700	35.4000	35.6500	+25.000%	28	69	-84.684%
2026-03-24	27.3800	28.5200	27.3800	28.5200	+21.985%	2	67	-80.856%
2026-03-23	23.3800	23.3800	23.3800	23.3800	+5.315%	1	68	-76.647%
2026-03-18	22.3300	22.3300	22.0000	22.2000	+4.965%	13	68	-75.405%
2026-03-17	21.1500	21.1500	21.1500	21.1500	-10.191%	6	68	-74.184%
2026-03-16	23.2200	23.5500	23.2200	23.5500	-8.008%	5	68	-76.815%
2026-03-12	25.7000	25.7000	25.6000	25.6000	+15.576%	20	66	-78.672%
2026-03-04	23.6500	24.2100	22.1500	22.1500	-25.746%	4	65	-75.350%
2026-03-03	29.8300	29.8300	29.8300	29.8300	+5.518%	2	66	-81.696%
2026-02-25	30.6200	30.6200	28.2700	28.2700	-20.186%	2	64	-80.686%
2026-02-24	36.2400	36.2400	35.4200	35.4200	+17.674%	2	64	-84.585%
2026-02-20	30.7500	30.7500	30.1000	30.1000	-14.000%	20	62	-81.860%
2026-02-17	35.0000	35.0000	35.0000	35.0000	-12.783%	2	52	-84.400%
2026-02-12	40.1300	40.1300	40.1300	40.1300	+1.338%	7	52	-86.394%
2026-02-11	37.5300	39.6000	37.3800	39.6000	+18.563%	4	45	-86.212%
2026-02-09	33.4000	33.4000	33.4000	33.4000	-6.180%	1	45	-83.653%
2026-02-06	38.8300	38.8300	35.6000	35.6000	-13.739%	11	44	-84.663%
2026-02-05	36.4000	41.4000	36.4000	41.2700	+25.632%	47	44	-86.770%
2026-02-04	31.8200	32.9400	31.8200	32.8500	+45.033%	13	51	-83.379%
2026-01-29	22.6500	22.6500	22.6500	22.6500	+19.211%	35	39	-75.894%
2026-01-27	19.0000	19.0000	19.0000	19.0000	+14.873%	1	5	-71.263%
2026-01-22	16.5100	16.5400	16.5100	16.5400	+0.242%	2	4	-66.989%
2026-01-20	16.5000	16.5000	16.5000	16.5000	+10.000%	2	2	-66.909%
2026-01-16	15.0500	15.0500	15.0000	15.0000	0.000%	2	0	-63.600%