Dark

COIN20261120P180
COIN Nov 20 2026 180.00 Put (COIN261120P00180000)
option OPRA

EOD

Sep 24, 2026

11.63-3.725%(-0.45)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.0700	13.0700	11.6300	11.6300	-3.725%	17	1,130	0.000%
2026-09-23	12.0000	13.0200	11.2000	12.0800	+5.687%	40	1,128	-3.725%
2026-09-22	12.3800	12.4400	11.4000	11.4300	-7.674%	153	1,118	+1.750%
2026-09-21	10.9500	12.4500	10.9500	12.3800	-15.147%	69	1,098	-6.058%
2026-09-18	19.6300	19.6500	14.2800	14.5900	-37.462%	170	1,081	-20.288%
2026-09-17	24.2500	25.8000	22.7500	23.3300	-15.009%	72	984	-50.150%
2026-09-16	24.6300	28.0000	24.6300	27.4500	+17.559%	31	994	-57.632%
2026-09-15	20.0000	26.2500	18.5000	23.3500	+39.403%	217	1,001	-50.193%
2026-09-14	18.1300	19.3000	16.4500	16.7500	-28.480%	192	1,035	-30.567%
2026-09-11	23.1000	23.6000	21.0000	23.4200	-6.095%	45	1,004	-50.342%
2026-09-10	25.7000	25.7000	24.7000	24.9400	+5.902%	14	1,004	-53.368%
2026-09-09	22.1000	23.5500	22.1000	23.5500	+3.063%	24	992	-50.616%
2026-09-08	21.7500	22.9000	21.4500	22.8500	+10.600%	45	1,009	-49.103%
2026-09-04	19.8000	20.6600	19.3600	20.6600	+18.057%	89	993	-43.708%
2026-09-03	19.9500	19.9500	17.5000	17.5000	-24.406%	72	993	-33.543%
2026-09-02	25.4200	25.4200	22.9000	23.1500	-4.536%	27	980	-49.762%
2026-09-01	21.5200	24.2500	21.5200	24.2500	+27.968%	39	977	-52.041%
2026-08-31	22.2200	23.0000	18.9500	18.9500	-17.393%	40	951	-38.628%
2026-08-28	20.8000	24.0500	20.8000	22.9400	+19.479%	502	952	-49.303%
2026-08-27	18.7500	19.2000	18.7500	19.2000	-17.490%	20	911	-39.427%
2026-08-26	22.6000	24.0000	22.0500	23.2700	+11.074%	58	909	-50.021%
2026-08-25	23.6200	25.6000	20.5000	20.9500	-13.608%	32	907	-44.487%
2026-08-24	21.8500	24.2500	21.7500	24.2500	+5.206%	12	887	-52.041%
2026-08-21	24.6000	24.6000	21.8600	23.0500	-19.826%	51	885	-49.544%
2026-08-20	28.6400	28.7500	27.3600	28.7500	-13.404%	18	867	-59.548%
2026-08-19	36.7100	36.7100	32.0000	33.2000	-14.828%	9	862	-64.970%
2026-08-17	39.5000	39.7200	38.9800	38.9800	-3.801%	4	858	-70.164%
2026-08-13	40.5200	40.5200	40.5200	40.5200	-0.442%	1	858	-71.298%
2026-08-12	40.7000	40.7000	40.7000	40.7000	-1.620%	2	858	-71.425%
2026-08-11	41.3700	41.3700	41.3700	41.3700	+0.657%	1	858	-71.888%
2026-08-10	40.7100	41.1000	40.7100	41.1000	+1.607%	2	858	-71.703%
2026-08-07	40.4500	40.4500	40.4500	40.4500	-3.391%	2	857	-71.248%
2026-08-05	41.8700	41.8700	41.8700	41.8700	-13.043%	5	856	-72.224%
2026-07-31	48.1500	48.1500	48.1500	48.1500	+34.123%	4	856	-75.846%
2026-07-29	36.0000	36.0000	35.9000	35.9000	+2.338%	109	856	-67.604%
2026-07-28	35.5000	35.5000	34.4700	35.0800	-12.300%	31	768	-66.847%
2026-07-24	40.8000	40.8000	39.9000	40.0000	+4.630%	14	764	-70.925%
2026-07-23	39.5000	39.5000	38.0500	38.2300	+4.768%	16	773	-69.579%
2026-07-22	34.4500	36.4900	34.1000	36.4900	+16.581%	12	782	-68.128%
2026-07-21	32.5000	32.5000	31.0400	31.3000	-19.121%	31	787	-62.843%
2026-07-20	38.7000	38.7000	38.7000	38.7000	+0.519%	1	765	-69.948%
2026-07-15	38.5000	38.5000	38.5000	38.5000	-2.408%	1	765	-69.792%
2026-07-14	41.0700	41.0700	39.4500	39.4500	-5.847%	2	765	-70.520%
2026-07-09	41.8500	41.9000	41.8500	41.9000	+8.018%	2	765	-72.243%
2026-07-06	38.7900	38.7900	38.7900	38.7900	+1.042%	1	765	-70.018%
2026-07-02	37.4200	38.3900	37.2000	38.3900	-18.751%	7	764	-69.706%
2026-06-26	48.7500	48.7500	47.2500	47.2500	-7.207%	3	764	-75.386%
2026-06-25	46.0000	50.9200	46.0000	50.9200	+16.789%	4	764	-77.160%
2026-06-24	43.6000	43.6000	43.6000	43.6000	+5.492%	3	764	-73.326%
2026-06-23	40.2500	41.3300	40.2500	41.3300	+5.032%	7	763	-71.861%
2026-06-18	39.3000	39.6500	39.1500	39.3500	+3.936%	25	743	-70.445%
2026-06-16	37.9000	37.9400	37.5400	37.8600	+3.584%	16	743	-69.282%
2026-06-15	37.3700	38.1500	35.2500	36.5500	-10.745%	9	743	-68.181%
2026-06-12	41.3400	41.3700	40.9500	40.9500	-5.797%	22	742	-71.600%
2026-06-11	45.3000	45.3000	43.4700	43.4700	-5.087%	5	731	-73.246%
2026-06-10	44.4200	45.8000	44.4000	45.8000	-3.923%	20	733	-74.607%
2026-06-09	47.6700	47.6700	47.6700	47.6700	+10.783%	1	734	-75.603%
2026-06-08	43.0300	43.0300	43.0300	43.0300	-10.354%	1	733	-72.972%
2026-06-05	49.4500	49.6500	48.0000	48.0000	+17.936%	6	733	-75.771%
2026-06-04	41.7000	41.7500	40.6400	40.7000	-0.367%	33	733	-71.425%
2026-06-03	39.1500	41.1300	39.1500	40.8500	+8.586%	125	707	-71.530%
2026-06-02	37.0000	38.1000	36.7500	37.6200	+7.979%	91	685	-69.086%
2026-06-01	34.7500	34.8400	34.7500	34.8400	+14.230%	5	708	-66.619%
2026-05-29	31.0000	31.0000	30.5000	30.5000	-9.496%	11	704	-61.869%
2026-05-28	37.5000	37.5000	32.9500	33.7000	-4.261%	6	693	-65.490%
2026-05-27	35.2000	35.2000	34.9500	35.2000	+5.389%	11	695	-66.960%
2026-05-26	33.4000	33.4000	33.4000	33.4000	+8.795%	1	691	-65.180%
2026-05-22	30.9000	30.9000	30.6000	30.7000	+5.498%	18	679	-62.117%
2026-05-21	30.7000	31.1500	28.7500	29.1000	-0.683%	82	631	-60.034%
2026-05-20	29.2500	29.3000	29.2500	29.3000	-2.236%	2	631	-60.307%
2026-05-19	30.0500	30.0500	29.9700	29.9700	-5.755%	2	623	-61.195%
2026-05-18	31.8000	31.8000	31.8000	31.8000	+30.595%	10	623	-63.428%
2026-05-14	27.0000	27.0000	23.9200	24.3500	-13.191%	15	623	-52.238%
2026-05-13	27.9000	28.0500	27.5000	28.0500	+0.610%	11	619	-58.538%
2026-05-12	27.8800	27.8800	27.8800	27.8800	+11.520%	1	619	-58.286%
2026-05-11	27.2400	27.6500	24.6200	25.0000	-8.925%	77	619	-53.480%
2026-05-08	33.4000	33.4000	27.4500	27.4500	-10.294%	20	588	-57.632%
2026-05-06	30.9500	30.9500	30.6000	30.6000	+6.993%	7	578	-61.993%
2026-05-04	29.8500	29.8500	28.3800	28.6000	-17.579%	17	575	-59.336%
2026-04-30	34.7000	34.7000	34.7000	34.7000	-5.553%	1	561	-66.484%
2026-04-29	36.8000	37.2200	36.7400	36.7400	+14.064%	3	560	-68.345%
2026-04-28	32.9700	32.9700	32.2100	32.2100	+3.937%	22	560	-63.893%
2026-04-23	30.9900	30.9900	30.9900	30.9900	-0.514%	1	558	-62.472%
2026-04-21	28.5000	31.1500	28.5000	31.1500	+6.314%	19	558	-62.665%
2026-04-17	26.9800	29.3000	26.9800	29.3000	-7.278%	2	558	-60.307%
2026-04-16	33.7000	33.7000	31.5000	31.6000	-5.247%	3	558	-63.196%
2026-04-15	33.6300	33.8100	33.3500	33.3500	-7.232%	4	559	-65.127%
2026-04-14	35.9500	35.9500	35.8400	35.9500	-16.589%	10	559	-67.650%
2026-04-10	43.1000	43.1000	43.1000	43.1000	0.000%	18	562	-73.016%
2026-04-07	42.7500	43.1000	42.7500	43.1000	+7.642%	20	561	-73.016%
2026-04-01	40.0400	40.0400	40.0400	40.0400	-2.460%	1	571	-70.954%
2026-03-31	42.2000	42.2000	41.0500	41.0500	-11.910%	2	571	-71.669%
2026-03-30	46.3500	46.6000	46.3500	46.6000	-1.083%	2	571	-75.043%
2026-03-27	46.9100	47.1100	46.9100	47.1100	+23.908%	3	572	-75.313%
2026-03-25	38.0200	38.0200	38.0200	38.0200	+0.582%	1	571	-69.411%
2026-03-24	39.1900	39.1900	37.8000	37.8000	+19.810%	3	571	-69.233%
2026-03-23	31.4500	31.5500	31.4500	31.5500	+9.587%	3	571	-63.138%
2026-03-17	30.5800	30.5800	28.7900	28.7900	-17.151%	2	571	-59.604%
2026-03-12	34.8000	34.8000	34.7500	34.7500	-0.658%	20	571	-66.532%
2026-03-06	34.9800	34.9800	34.9800	34.9800	+14.127%	1	575	-66.752%
2026-03-04	34.0500	34.0500	30.6500	30.6500	-22.796%	7	575	-62.055%
2026-03-03	39.7000	39.7000	39.7000	39.7000	+2.320%	1	576	-70.705%
2026-03-02	38.8000	39.0200	38.8000	38.8000	-1.272%	18	576	-70.026%
2026-02-26	39.3500	39.3500	39.3000	39.3000	+2.131%	348	574	-70.407%
2026-02-25	40.0000	40.0000	38.4800	38.4800	-12.446%	26	244	-69.777%
2026-02-17	45.8500	45.8500	43.9500	43.9500	-24.224%	4	244	-73.538%
2026-02-12	58.0000	58.0000	58.0000	58.0000	+15.354%	1	243	-79.948%
2026-02-06	50.2800	50.2800	50.2800	50.2800	-7.318%	1	242	-76.870%
2026-02-05	51.6800	54.2500	51.6800	54.2500	+21.555%	26	243	-78.562%
2026-02-04	42.4600	45.5000	42.4600	44.6300	+11.771%	8	248	-73.941%
2026-02-03	37.8900	39.9300	37.8700	39.9300	+14.086%	27	240	-70.874%
2026-02-02	35.6500	35.6500	34.0200	35.0000	+11.536%	5	214	-66.771%
2026-01-30	31.3800	31.3800	31.3800	31.3800	-1.630%	1	211	-62.938%
2026-01-29	31.2000	31.9000	31.2000	31.9000	+16.000%	8	210	-63.542%
2026-01-28	27.5000	27.5000	27.5000	27.5000	+4.882%	1	202	-57.709%
2026-01-27	26.2200	26.2200	26.2200	26.2200	+6.154%	1	203	-55.645%
2026-01-23	24.7000	24.7000	24.7000	24.7000	+4.750%	200	202	-52.915%
2026-01-20	23.5000	23.5800	23.5000	23.5800	0.000%	2	2	-50.679%