Dark

COIN20261120P165
COIN Nov 20 2026 165.00 Put (COIN261120P00165000)
option OPRA

EOD

Sep 24, 2026

6.60-7.692%(-0.55)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.6000	7.7500	6.5700	6.6000	-7.692%	163	2,507	0.000%
2026-09-23	7.2000	7.3900	6.6000	7.1500	+7.519%	82	2,436	-7.692%
2026-09-22	7.1400	7.6700	6.6000	6.6500	-6.732%	54	2,411	-0.752%
2026-09-21	6.7200	7.1300	6.4800	7.1300	-19.888%	47	2,376	-7.433%
2026-09-18	12.1000	12.1000	8.4500	8.9000	-37.588%	194	2,380	-25.843%
2026-09-17	16.5000	16.9200	14.2600	14.2600	-25.535%	216	2,281	-53.717%
2026-09-16	15.9200	20.0000	15.9200	19.1500	+20.138%	56	2,143	-65.535%
2026-09-15	14.0700	16.0000	13.5000	15.9400	+44.909%	30	2,124	-58.595%
2026-09-14	12.2000	12.2000	10.5000	11.0000	-29.802%	68	2,105	-40.000%
2026-09-11	15.6000	15.8000	13.8500	15.6700	-5.602%	45	2,118	-57.881%
2026-09-10	16.6900	16.6900	16.6000	16.6000	+10.667%	9	2,117	-60.241%
2026-09-09	14.3000	15.0000	14.3000	15.0000	+0.671%	2	2,110	-56.000%
2026-09-08	14.6100	14.9000	14.0200	14.9000	+12.453%	72	2,110	-55.705%
2026-09-04	12.9300	13.3000	12.9000	13.2500	+21.560%	1,455	792	-50.189%
2026-09-03	13.5000	13.5000	10.7100	10.9000	-31.875%	11	792	-39.450%
2026-09-02	15.8500	16.0000	15.4500	16.0000	+0.946%	7	795	-58.750%
2026-09-01	14.5700	15.8500	14.0500	15.8500	+29.388%	35	790	-58.360%
2026-08-31	14.9000	14.9000	12.2200	12.2500	-20.195%	42	763	-46.122%
2026-08-28	15.9200	16.1300	15.3500	15.3500	+20.392%	14	757	-57.003%
2026-08-27	13.6000	13.6000	12.2600	12.7500	-14.659%	25	755	-48.235%
2026-08-26	15.1500	15.7800	14.9000	14.9400	+4.184%	35	754	-55.823%
2026-08-25	17.9000	17.9000	13.6200	14.3400	-13.926%	31	739	-53.975%
2026-08-24	15.0000	16.6600	14.6000	16.6600	+7.138%	78	744	-60.384%
2026-08-21	16.9100	16.9100	15.0600	15.5500	-23.020%	81	751	-57.556%
2026-08-20	20.8000	20.8000	19.8200	20.2000	-12.931%	44	719	-67.327%
2026-08-19	29.1000	29.1000	23.2000	23.2000	-24.430%	20	695	-71.552%
2026-08-18	30.7000	30.7000	30.7000	30.7000	+2.676%	1	691	-78.502%
2026-08-17	29.9000	29.9000	29.9000	29.9000	+2.749%	1	690	-77.926%
2026-08-14	28.3500	29.1000	28.3500	29.1000	+0.103%	5	689	-77.320%
2026-08-13	29.0700	29.0700	29.0700	29.0700	-2.121%	1	690	-77.296%
2026-08-12	29.7000	29.7000	29.7000	29.7000	-0.503%	1	691	-77.778%
2026-08-11	29.8500	29.8500	29.8500	29.8500	-4.785%	1	690	-77.889%
2026-08-10	31.3500	31.3500	31.3500	31.3500	-3.031%	1	690	-78.947%
2026-08-06	32.3300	32.3300	32.3300	32.3300	+3.622%	1	690	-79.586%
2026-08-05	31.4500	31.4500	31.2000	31.2000	-5.167%	2	689	-78.846%
2026-08-04	33.6000	33.6000	32.9000	32.9000	+5.550%	2	690	-79.939%
2026-08-03	31.1700	31.1700	31.1700	31.1700	-6.256%	1	688	-78.826%
2026-07-31	29.1500	36.6000	29.1500	33.2500	+26.042%	34	688	-80.150%
2026-07-30	28.2000	28.3000	26.3800	26.3800	-0.453%	31	658	-74.981%
2026-07-29	25.2000	26.5000	25.2000	26.5000	-10.473%	2	659	-75.094%
2026-07-24	30.2600	30.2600	29.4500	29.6000	+12.206%	8	658	-77.703%
2026-07-22	25.8300	26.3800	25.6000	26.3800	+13.756%	35	652	-74.981%
2026-07-21	23.2000	23.2000	23.1800	23.1900	-23.967%	5	644	-71.539%
2026-07-14	30.1800	30.5000	30.1800	30.5000	-0.974%	2	642	-78.361%
2026-07-10	28.5000	30.8000	28.5000	30.8000	-3.900%	5	643	-78.571%
2026-07-09	32.2000	32.2000	32.0500	32.0500	+1.488%	2	643	-79.407%
2026-07-08	31.5800	31.5800	31.5800	31.5800	+8.709%	10	643	-79.101%
2026-07-07	29.0500	29.0500	29.0500	29.0500	-2.843%	3	637	-77.281%
2026-07-06	29.9000	29.9000	29.9000	29.9000	+0.100%	1	637	-77.926%
2026-07-02	27.8500	29.8700	27.8500	29.8700	-15.598%	8	633	-77.904%
2026-06-29	37.2900	37.2900	35.3900	35.3900	-3.491%	2	633	-81.351%
2026-06-26	36.6700	36.6700	36.6700	36.6700	-6.787%	1	633	-82.002%
2026-06-25	37.4600	39.3400	37.4600	39.3400	+25.087%	2	633	-83.223%
2026-06-23	31.5000	31.5000	31.4000	31.4500	+5.714%	7	633	-79.014%
2026-06-22	29.6500	29.9000	29.1300	29.7500	-4.187%	15	626	-77.815%
2026-06-18	30.4200	31.2500	30.1000	31.0500	+3.673%	32	613	-78.744%
2026-06-17	29.1200	29.9500	27.6000	29.9500	+10.967%	3	613	-77.963%
2026-06-16	28.3800	28.3800	26.9900	26.9900	-0.772%	16	613	-75.546%
2026-06-15	28.0300	28.0300	27.2000	27.2000	-19.811%	16	609	-75.735%
2026-06-12	33.9200	33.9200	33.9200	33.9200	-8.200%	1	593	-80.542%
2026-06-11	36.9000	36.9500	36.9000	36.9500	+0.353%	41	594	-82.138%
2026-06-09	35.9500	36.8200	35.9500	36.8200	+10.737%	7	625	-82.075%
2026-06-08	33.4500	33.5000	32.9000	33.2500	-17.186%	76	620	-80.150%
2026-06-05	34.9900	40.1500	34.9900	40.1500	+26.816%	15	605	-83.562%
2026-06-04	32.8000	32.9500	31.6400	31.6600	-2.704%	81	594	-79.154%
2026-06-03	30.8500	32.5400	30.8500	32.5400	+15.390%	58	590	-79.717%
2026-06-02	27.9000	29.3800	27.9000	28.2000	+7.593%	180	588	-76.596%
2026-06-01	26.2100	26.2100	26.2100	26.2100	+12.009%	1	467	-74.819%
2026-05-29	23.4000	23.4000	23.2000	23.4000	-9.896%	15	466	-71.795%
2026-05-28	27.8500	27.8500	25.9700	25.9700	-3.097%	50	461	-74.586%
2026-05-27	27.0000	27.0000	26.8000	26.8000	+12.605%	18	459	-75.373%
2026-05-22	23.5500	23.8500	23.4500	23.8000	+8.182%	27	454	-72.269%
2026-05-21	22.5000	22.5000	21.9000	22.0000	-4.139%	8	452	-70.000%
2026-05-20	23.1400	23.1500	22.0000	22.9500	+13.839%	38	452	-71.242%
2026-05-14	20.1600	20.1600	20.1600	20.1600	-6.014%	1	449	-67.262%
2026-05-13	21.4000	21.9300	21.2500	21.4500	+1.179%	12	441	-69.231%
2026-05-12	20.2000	21.2000	20.2000	21.2000	+9.617%	8	441	-68.868%
2026-05-11	20.8600	21.0500	19.2500	19.3400	-11.689%	4	441	-65.874%
2026-05-08	25.2900	25.2900	21.9000	21.9000	-8.864%	27	441	-69.863%
2026-05-07	23.5000	24.0300	23.5000	24.0300	+3.355%	8	429	-72.534%
2026-05-06	24.1000	24.4000	23.2500	23.2500	-0.257%	11	436	-71.613%
2026-05-05	23.0000	23.3100	22.9500	23.3100	+6.438%	25	429	-71.686%
2026-05-04	22.7000	22.7000	21.9000	21.9000	-19.780%	24	412	-69.863%
2026-04-30	27.7000	27.7000	27.0500	27.3000	+10.303%	7	399	-75.824%
2026-04-27	24.7500	24.7500	24.7500	24.7500	+3.556%	2	395	-73.333%
2026-04-23	23.9000	23.9000	23.9000	23.9000	+4.595%	23	393	-72.385%
2026-04-22	22.8500	22.8500	22.8500	22.8500	+2.009%	3	370	-71.116%
2026-04-20	22.3000	22.4000	22.3000	22.4000	-9.859%	2	370	-70.536%
2026-04-16	26.3000	26.3000	24.8500	24.8500	-3.794%	6	370	-73.441%
2026-04-15	26.7400	26.7500	25.6500	25.8300	-23.399%	73	370	-74.448%
2026-04-10	33.8100	35.5500	33.7200	33.7200	-10.438%	172	339	-80.427%
2026-03-27	37.6500	37.6500	37.6500	37.6500	+10.996%	1	168	-82.470%
2026-03-26	33.9200	33.9200	33.9200	33.9200	+38.167%	1	168	-80.542%
2026-03-23	25.1500	25.1500	24.5000	24.5500	-8.396%	4	168	-73.116%
2026-03-19	26.5000	26.8000	26.5000	26.8000	+10.744%	4	168	-75.373%
2026-03-17	24.1500	24.3000	24.1500	24.2000	-3.200%	31	170	-72.727%
2026-03-16	25.0000	25.0000	25.0000	25.0000	-2.988%	3	139	-73.600%
2026-03-13	25.7700	25.7700	25.7700	25.7700	-5.949%	1	142	-74.389%
2026-03-06	27.4000	27.4000	27.4000	27.4000	+6.823%	26	143	-75.912%
2026-03-04	25.7000	25.7000	25.6500	25.6500	-18.051%	2	117	-74.269%
2026-03-02	31.1500	31.3000	31.1500	31.3000	-0.761%	2	115	-78.914%
2026-02-26	31.9000	31.9000	31.5000	31.5400	+3.750%	13	114	-79.074%
2026-02-25	30.5400	30.5400	30.3200	30.4000	-20.000%	8	109	-78.289%
2026-02-23	38.0000	38.0000	38.0000	38.0000	+4.828%	1	109	-82.632%
2026-02-20	36.2500	36.2500	36.2500	36.2500	-0.848%	30	109	-81.793%
2026-02-19	36.5600	36.5600	36.5600	36.5600	+6.496%	1	79	-81.947%
2026-02-18	34.3300	34.3300	34.3300	34.3300	-5.635%	1	79	-80.775%
2026-02-17	36.5500	36.6500	35.8100	36.3800	-1.729%	40	78	-81.858%
2026-02-13	37.0200	37.0200	37.0200	37.0200	-21.833%	1	65	-82.172%
2026-02-12	46.9900	47.3600	46.9900	47.3600	+31.739%	3	65	-86.064%
2026-02-09	35.9500	35.9500	35.9500	35.9500	-5.519%	20	63	-81.641%
2026-02-05	38.0500	38.0500	38.0500	38.0500	+4.104%	1	43	-82.654%
2026-02-04	32.5300	36.5500	32.5300	36.5500	+22.323%	39	42	-81.943%
2026-02-03	29.2900	29.8800	29.2900	29.8800	+19.712%	2	4	-77.912%
2026-01-29	25.0000	25.0000	24.9000	24.9600	0.000%	3	3	-73.558%