Dark

COIN20261120P175
COIN Nov 20 2026 175.00 Put (COIN261120P00175000)
option OPRA

EOD

Sep 24, 2026

9.85-3.431%(-0.35)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.2000	10.6700	9.5300	9.8500	-3.431%	39	897	0.000%
2026-09-23	10.4100	10.4900	9.4000	10.2000	+9.091%	57	909	-3.431%
2026-09-22	10.2500	10.5000	9.3500	9.3500	-8.958%	108	899	+5.348%
2026-09-21	9.7900	10.3400	9.4000	10.2700	-17.840%	187	873	-4.090%
2026-09-18	15.3500	15.4500	12.0000	12.5000	-39.467%	71	734	-21.200%
2026-09-17	22.3000	22.5500	20.5500	20.6500	-20.424%	36	689	-52.300%
2026-09-16	21.1200	25.9500	21.1200	25.9500	+12.826%	33	690	-62.042%
2026-09-15	17.2200	23.0000	17.2200	23.0000	+52.520%	156	693	-57.174%
2026-09-14	16.9500	16.9500	14.4000	15.0800	-26.259%	25	676	-34.682%
2026-09-11	21.0500	21.0500	18.3200	20.4500	-4.662%	109	690	-51.834%
2026-09-10	22.0500	22.2000	21.4500	21.4500	+9.049%	34	656	-54.079%
2026-09-09	19.5200	19.6700	19.5200	19.6700	-0.707%	50	643	-49.924%
2026-09-08	18.8000	19.9000	18.8000	19.8100	+11.921%	27	664	-50.278%
2026-09-04	18.0800	18.0800	16.9000	17.7000	+14.563%	27	639	-44.350%
2026-09-03	17.2100	17.2100	15.1100	15.4500	-26.777%	19	639	-36.246%
2026-09-02	22.0000	22.0000	19.7500	21.1000	+1.199%	20	638	-53.318%
2026-09-01	19.9500	21.0000	19.9500	20.8500	+24.850%	49	629	-52.758%
2026-08-31	19.8000	19.8000	16.5000	16.7000	-21.449%	101	619	-41.018%
2026-08-28	19.0000	21.2600	19.0000	21.2600	+24.546%	5	575	-53.669%
2026-08-27	17.4700	17.4700	16.5800	17.0700	-13.350%	27	574	-42.296%
2026-08-26	19.6100	20.3000	19.6100	19.7000	+5.630%	31	580	-50.000%
2026-08-25	23.2000	23.2000	18.0800	18.6500	-11.611%	20	551	-47.185%
2026-08-24	19.2500	21.1000	19.1300	21.1000	+3.178%	8	539	-53.318%
2026-08-21	19.9500	20.5500	19.6500	20.4500	-18.849%	53	537	-51.834%
2026-08-20	27.2100	27.2100	24.9000	25.2000	-32.276%	370	523	-60.913%
2026-08-18	36.0800	37.2100	36.0800	37.2100	+0.351%	9	241	-73.529%
2026-08-14	35.7500	37.0800	35.7500	37.0800	+14.092%	33	232	-73.436%
2026-07-30	32.5500	32.5500	32.5000	32.5000	+1.785%	11	247	-69.692%
2026-07-28	31.9300	31.9300	31.9300	31.9300	-10.934%	1	247	-69.151%
2026-07-24	36.1100	36.1100	35.8500	35.8500	+1.702%	3	246	-72.524%
2026-07-23	35.3500	35.3500	35.2500	35.2500	+10.156%	4	249	-72.057%
2026-07-22	30.7700	32.0000	30.2300	32.0000	+11.498%	16	252	-69.219%
2026-07-21	28.6800	28.7000	28.1000	28.7000	-18.582%	7	260	-65.679%
2026-07-20	35.2500	35.2500	35.2500	35.2500	-9.499%	1	255	-72.057%
2026-07-17	37.2000	38.9500	37.2000	38.9500	+3.042%	7	255	-74.711%
2026-07-13	37.8000	37.8000	37.8000	37.8000	+2.135%	1	250	-73.942%
2026-07-10	36.0500	37.0100	36.0500	37.0100	-17.074%	2	250	-73.386%
2026-06-30	44.6300	44.6300	44.6300	44.6300	+3.912%	1	248	-77.930%
2026-06-29	42.9500	42.9500	42.9500	42.9500	+1.777%	1	247	-77.066%
2026-06-24	42.2000	42.2000	42.2000	42.2000	+12.234%	1	248	-76.659%
2026-06-23	37.6000	37.6000	37.5000	37.6000	+5.915%	8	248	-73.803%
2026-06-22	32.0000	35.6000	31.8600	35.5000	-4.313%	39	241	-72.254%
2026-06-18	34.7000	37.1000	34.5000	37.1000	+15.938%	26	254	-73.450%
2026-06-17	32.0000	32.0000	32.0000	32.0000	-1.235%	1	254	-69.219%
2026-06-15	33.7000	33.7900	32.4000	32.4000	-22.949%	13	254	-69.599%
2026-06-11	41.6000	42.0500	41.6000	42.0500	+3.444%	7	245	-76.576%
2026-06-10	40.7000	40.7000	40.6500	40.6500	-6.723%	2	242	-75.769%
2026-06-09	42.7100	43.5800	42.7100	43.5800	+10.469%	2	243	-77.398%
2026-06-08	39.8000	39.8000	39.4500	39.4500	-12.818%	66	243	-75.032%
2026-06-05	45.2500	45.2500	45.2500	45.2500	+17.289%	1	246	-78.232%
2026-06-04	38.6500	38.6500	37.6500	38.5800	+1.794%	9	246	-74.469%
2026-06-03	35.3500	38.1000	35.3000	37.9000	+12.630%	68	253	-74.011%
2026-06-02	34.0500	34.7000	33.6000	33.6500	+8.900%	97	226	-70.728%
2026-06-01	30.9000	30.9000	30.9000	30.9000	+10.160%	1	201	-68.123%
2026-05-29	30.5500	30.5500	28.0500	28.0500	-9.545%	45	200	-64.884%
2026-05-28	32.6500	32.6500	30.5000	31.0100	-3.094%	47	178	-68.236%
2026-05-27	32.0000	32.5100	32.0000	32.0000	+2.861%	30	179	-69.219%
2026-05-26	31.1100	31.1100	31.1100	31.1100	+10.515%	1	171	-68.338%
2026-05-22	28.4300	28.4900	28.1500	28.1500	+5.037%	18	163	-65.009%
2026-05-21	28.8600	28.8600	26.3500	26.8000	-9.153%	44	159	-63.246%
2026-05-18	29.6000	29.9000	29.4000	29.5000	+15.914%	32	159	-66.610%
2026-05-13	25.4600	25.9000	25.4500	25.4500	+3.666%	12	136	-61.297%
2026-05-12	23.8500	24.5500	23.8500	24.5500	-0.406%	3	131	-59.878%
2026-05-11	26.3900	26.3900	24.6500	24.6500	-6.805%	10	131	-60.041%
2026-05-08	28.0000	28.0000	26.4500	26.4500	-5.367%	14	134	-62.760%
2026-05-06	28.8500	28.8500	27.9500	27.9500	-6.709%	14	126	-64.758%
2026-05-01	30.0900	30.0900	29.9600	29.9600	-7.673%	5	114	-67.123%
2026-04-30	32.6500	32.6500	32.4500	32.4500	+8.893%	2	114	-69.646%
2026-04-28	30.3100	30.7500	29.8000	29.8000	+2.405%	22	112	-66.946%
2026-04-27	28.9500	29.1000	28.9500	29.1000	+3.743%	2	101	-66.151%
2026-04-22	28.0500	28.0500	28.0500	28.0500	+3.889%	1	100	-64.884%
2026-04-21	27.0000	27.0000	27.0000	27.0000	+8.216%	1	99	-63.519%
2026-04-17	25.0000	25.2500	24.9500	24.9500	-33.644%	8	99	-60.521%
2026-04-13	37.7500	37.7500	37.6000	37.6000	-4.082%	2	99	-73.803%
2026-04-02	42.0000	42.0000	39.2000	39.2000	-11.910%	3	98	-74.872%
2026-03-27	42.7000	44.5000	42.7000	44.5000	+13.723%	3	98	-77.865%
2026-03-26	39.1300	39.1300	39.1300	39.1300	+10.537%	1	100	-74.827%
2026-03-24	37.0100	37.0100	35.4000	35.4000	+11.990%	2	100	-72.175%
2026-03-19	31.4000	31.6100	31.4000	31.6100	+18.745%	2	100	-68.839%
2026-03-17	28.3500	28.3500	26.6200	26.6200	-20.060%	3	98	-62.998%
2026-03-09	33.3000	33.3000	33.3000	33.3000	+12.614%	1	98	-70.420%
2026-03-05	29.4500	29.5700	29.4500	29.5700	+3.937%	3	98	-66.689%
2026-03-04	30.6500	30.6700	28.4500	28.4500	-28.875%	5	98	-65.378%
2026-03-03	37.9000	40.0000	37.9000	40.0000	+11.019%	61	96	-75.375%
2026-03-02	35.9500	36.0300	35.9500	36.0300	-7.734%	21	35	-72.662%
2026-02-27	39.0500	39.0500	39.0500	39.0500	+9.784%	1	19	-74.776%
2026-02-25	35.5700	35.5700	35.5700	35.5700	-13.937%	1	19	-72.308%
2026-02-23	41.3300	41.3300	41.3300	41.3300	+5.032%	1	19	-76.167%
2026-02-20	40.9000	40.9000	39.2000	39.3500	-5.749%	9	20	-74.968%
2026-02-19	41.7500	41.7500	41.7500	41.7500	-22.441%	1	18	-76.407%
2026-02-12	53.8300	53.8300	53.8300	53.8300	+9.589%	4	17	-81.702%
2026-02-11	49.1200	49.1200	49.1200	49.1200	+26.468%	10	13	-79.947%
2026-02-04	38.8400	38.8400	38.8400	38.8400	+1.542%	1	3	-74.640%
2026-02-03	36.2200	38.2500	36.2200	38.2500	+31.173%	6	3	-74.248%
2026-01-29	29.1600	29.1600	29.1600	29.1600	+34.069%	1	1	-66.221%
2026-01-21	21.7500	21.7500	21.7500	21.7500	0.000%	1	1	-54.713%