Dark

COIN20261120P170
COIN Nov 20 2026 170.00 Put (COIN261120P00170000)
option OPRA

EOD

Jul 31, 2026

38.43+21.614%(+6.83)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	35.8000	40.0000	35.8000	38.4300	+21.614%	5	806	0.000%
2026-07-30	31.6000	31.6000	31.6000	31.6000	+6.397%	2	804	+21.614%
2026-07-29	30.0200	30.0200	29.7000	29.7000	-0.934%	2	804	+29.394%
2026-07-28	29.9800	29.9800	29.9800	29.9800	+1.455%	1	804	+28.185%
2026-07-27	29.3800	29.5500	29.1900	29.5500	-9.633%	5	804	+30.051%
2026-07-24	34.8500	34.8500	32.5500	32.7000	+1.395%	10	805	+17.523%
2026-07-23	32.2500	32.2500	32.2500	32.2500	+12.565%	1	801	+19.163%
2026-07-22	28.2500	28.6500	28.2500	28.6500	+10.960%	9	801	+34.136%
2026-07-21	26.7500	26.7500	25.5000	25.8200	-21.280%	43	808	+48.838%
2026-07-20	32.8000	32.8000	32.8000	32.8000	+3.470%	1	790	+17.165%
2026-07-15	32.7700	32.7700	31.7000	31.7000	-3.939%	2	789	+21.230%
2026-07-14	33.0000	33.0000	33.0000	33.0000	+4.003%	1	790	+16.455%
2026-07-07	31.7300	31.7300	31.7300	31.7300	+1.927%	1	790	+21.116%
2026-07-02	31.1300	31.1300	31.1300	31.1300	-7.075%	1	790	+23.450%
2026-07-01	40.9800	40.9800	33.5000	33.5000	-15.723%	27	790	+14.716%
2026-06-29	38.8300	39.7500	38.8300	39.7500	+15.385%	2	790	-3.321%
2026-06-23	34.5000	34.5500	34.4500	34.4500	+6.822%	3	790	+11.553%
2026-06-22	30.2100	32.5500	30.2100	32.2500	-2.421%	12	787	+19.163%
2026-06-18	32.3500	33.1500	32.3500	33.0500	+4.160%	16	789	+16.278%
2026-06-17	31.7300	31.7300	31.7300	31.7300	+3.693%	1	789	+21.116%
2026-06-16	30.0000	31.0000	30.0000	30.6000	-0.810%	20	789	+25.588%
2026-06-15	32.1000	32.4000	29.6000	30.8500	-20.284%	58	779	+24.571%
2026-06-11	38.7000	38.7000	38.7000	38.7000	+6.027%	1	770	-0.698%
2026-06-10	36.5000	36.5000	36.5000	36.5000	+0.082%	1	771	+5.288%
2026-06-08	39.3300	39.3300	36.4000	36.4700	-15.676%	152	770	+5.374%
2026-06-05	42.2000	43.2500	42.2000	43.2500	+23.430%	30	828	-11.145%
2026-06-04	35.1500	35.1500	34.8300	35.0400	-1.296%	38	822	+9.675%
2026-06-03	33.8100	35.5000	33.8100	35.5000	+14.332%	139	843	+8.254%
2026-06-02	31.0000	32.2000	30.6800	31.0500	+7.106%	204	821	+23.768%
2026-06-01	29.4000	29.4100	27.4300	28.9900	+14.134%	100	740	+32.563%
2026-05-29	28.6500	28.6500	25.4000	25.4000	-9.188%	49	710	+51.299%
2026-05-28	32.3100	32.3100	27.9700	27.9700	-4.539%	26	705	+37.397%
2026-05-27	29.4500	29.4500	29.3000	29.3000	+11.832%	20	696	+31.160%
2026-05-22	24.5000	26.2000	24.5000	26.2000	+8.489%	44	681	+46.679%
2026-05-21	24.1500	24.4500	24.1500	24.1500	-4.771%	22	675	+59.130%
2026-05-20	25.3600	25.3600	25.3600	25.3600	-9.429%	2	675	+51.538%
2026-05-18	28.0000	28.0000	28.0000	28.0000	+13.177%	1	677	+37.250%
2026-05-15	24.0000	24.7400	24.0000	24.7400	+19.229%	34	677	+55.335%
2026-05-14	23.3000	23.3000	20.3500	20.7500	-12.076%	39	709	+85.205%
2026-05-13	23.8700	23.8700	23.6000	23.6000	+6.354%	8	687	+62.839%
2026-05-12	22.4000	22.4000	22.1900	22.1900	+7.718%	17	687	+73.186%
2026-05-11	22.9200	23.0200	20.6000	20.6000	-13.445%	23	687	+86.553%
2026-05-08	25.8500	25.8500	23.8000	23.8000	-9.230%	20	672	+61.471%
2026-05-07	25.7500	26.2200	25.7500	26.2200	+2.824%	8	658	+46.568%
2026-05-06	26.3500	26.3500	25.5000	25.5000	+6.472%	6	664	+50.706%
2026-05-04	24.8400	25.0500	23.9000	23.9500	-11.721%	35	663	+60.459%
2026-05-01	27.1300	27.1300	27.1300	27.1300	-6.157%	4	634	+41.651%
2026-04-30	30.2200	30.2200	28.6500	28.9100	-8.830%	39	634	+32.930%
2026-04-29	30.6700	31.8700	30.3600	31.7100	+16.581%	66	634	+21.192%
2026-04-28	28.4500	28.4500	27.2000	27.2000	+0.221%	252	651	+41.287%
2026-04-27	26.5500	27.1400	25.9000	27.1400	+4.184%	120	670	+41.599%
2026-04-24	26.2000	26.3600	26.0500	26.0500	+1.957%	20	683	+47.524%
2026-04-23	25.5000	25.5500	25.5000	25.5500	+0.789%	2	690	+50.411%
2026-04-22	25.0400	25.3500	24.7500	25.3500	-5.056%	12	691	+51.598%
2026-04-21	24.6000	26.7000	24.1600	26.7000	+10.926%	46	685	+43.933%
2026-04-20	25.7500	25.7500	24.0700	24.0700	-1.028%	67	685	+59.659%
2026-04-17	24.8500	24.8500	22.7500	24.3200	-9.826%	739	687	+58.018%
2026-04-16	26.8100	27.2000	26.8100	26.9700	-10.250%	46	572	+42.492%
2026-04-14	30.0500	30.0500	30.0500	30.0500	-14.436%	1	538	+27.887%
2026-04-07	35.9800	35.9800	35.1200	35.1200	-3.516%	2	537	+9.425%
2026-04-02	38.2800	38.2800	36.4000	36.4000	+3.674%	6	543	+5.577%
2026-04-01	35.1100	35.1100	35.1100	35.1100	-6.123%	1	543	+9.456%
2026-03-31	37.4000	37.4000	37.4000	37.4000	-9.069%	1	542	+2.754%
2026-03-27	41.1300	41.1300	41.1300	41.1300	+21.149%	10	543	-6.565%
2026-03-25	32.3500	33.9500	32.3500	33.9500	+15.870%	4	533	+13.196%
2026-03-19	29.3000	29.3000	29.3000	29.3000	+18.768%	1	535	+31.160%
2026-03-17	24.6700	24.6700	24.6700	24.6700	-10.778%	1	536	+55.776%
2026-03-16	27.6500	27.6500	27.6500	27.6500	-0.861%	3	536	+38.987%
2026-03-13	27.8900	27.8900	27.8900	27.8900	-6.031%	1	534	+37.791%
2026-03-11	29.6800	29.6800	29.6800	29.6800	+1.297%	5	533	+29.481%
2026-03-09	30.2800	30.2800	29.3000	29.3000	+3.387%	7	533	+31.160%
2026-03-05	28.3400	28.3400	28.3400	28.3400	-17.616%	3	532	+35.603%
2026-03-03	33.0100	34.6000	33.0100	34.4000	+2.656%	5	535	+11.715%
2026-03-02	33.5100	33.5100	33.5100	33.5100	-7.889%	1	531	+14.682%
2026-02-27	36.3800	36.3800	36.3800	36.3800	+6.843%	2	530	+5.635%
2026-02-26	34.0500	34.0500	34.0500	34.0500	+0.265%	5	530	+12.863%
2026-02-25	34.1400	34.1400	33.9600	33.9600	-20.319%	2	532	+13.163%
2026-02-24	42.6200	42.6200	42.6200	42.6200	+9.282%	1	532	-9.831%
2026-02-17	39.0000	39.0000	39.0000	39.0000	-0.763%	1	533	-1.462%
2026-02-09	39.3000	39.3000	39.3000	39.3000	-2.795%	1	533	-2.214%
2026-02-06	43.6300	43.6300	40.4300	40.4300	-13.703%	8	532	-4.947%
2026-02-05	40.0100	46.8500	40.0100	46.8500	+16.891%	7	526	-17.972%
2026-02-04	36.0500	40.1200	36.0500	40.0800	+20.324%	512	519	-4.117%
2026-02-03	31.7800	33.3100	31.7800	33.3100	+95.367%	11	12	+15.371%
2026-01-12	17.0500	17.0500	17.0500	17.0500	0.000%	1	1	+125.396%