Dark

COIN20261120P185
COIN Nov 20 2026 185.00 Put (COIN261120P00185000)
option OPRA

EOD

Sep 24, 2026

14.21+2.010%(+0.28)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.3500	15.7000	13.3300	14.2100	+2.010%	45	763	0.000%
2026-09-23	13.4000	14.6000	13.4000	13.9300	+3.569%	15	763	+2.010%
2026-09-22	14.4000	14.4000	13.3800	13.4500	-5.014%	30	753	+5.651%
2026-09-21	13.7000	14.1600	13.0000	14.1600	-17.674%	146	757	+0.353%
2026-09-18	21.3700	21.3700	16.6000	17.2000	-35.821%	261	639	-17.384%
2026-09-17	29.2500	29.2500	26.8000	26.8000	-15.190%	4	517	-46.978%
2026-09-16	31.6000	31.6000	31.6000	31.6000	+10.490%	1	516	-55.032%
2026-09-15	23.8900	29.4800	23.8900	28.6000	+50.368%	13	517	-50.315%
2026-09-14	23.8000	23.8000	18.7500	19.0200	-28.091%	67	522	-25.289%
2026-09-11	24.0000	26.6500	24.0000	26.4500	-6.206%	16	525	-46.276%
2026-09-10	29.3000	29.3000	28.0000	28.2000	+5.578%	33	526	-49.610%
2026-09-09	23.8800	26.7100	23.8800	26.7100	+3.527%	7	499	-46.799%
2026-09-08	26.0500	26.0500	23.8500	25.8000	+17.808%	3	496	-44.922%
2026-09-04	23.1500	23.4500	21.9000	21.9000	+8.309%	46	505	-35.114%
2026-09-03	22.8700	22.8700	19.9300	20.2200	-23.985%	30	505	-29.723%
2026-09-02	25.9500	26.9400	25.8000	26.6000	+3.301%	14	489	-46.579%
2026-09-01	26.7000	26.7000	24.6100	25.7500	+18.938%	10	482	-44.816%
2026-08-31	24.5000	24.5000	21.3900	21.6500	-16.954%	7	482	-34.365%
2026-08-28	23.3500	26.5500	23.1000	26.0700	+22.798%	33	478	-45.493%
2026-08-27	24.0000	24.0000	21.2300	21.2300	-17.232%	3	488	-33.066%
2026-08-26	24.5500	25.9500	24.5500	25.6500	+10.799%	43	487	-44.600%
2026-08-25	23.7500	23.7500	22.9000	23.1500	-8.858%	121	471	-38.618%
2026-08-24	23.5000	25.4000	23.5000	25.4000	+0.356%	9	477	-44.055%
2026-08-21	27.5000	27.5000	24.5000	25.3100	-17.530%	131	477	-43.856%
2026-08-20	31.8400	31.8400	30.6900	30.6900	-24.502%	4	404	-53.698%
2026-08-19	40.6000	40.6500	40.6000	40.6500	-9.060%	2	404	-65.043%
2026-08-14	44.7000	44.7000	44.7000	44.7000	-1.801%	30	404	-68.210%
2026-08-11	45.5200	45.5200	45.5200	45.5200	+4.046%	2	374	-68.783%
2026-08-10	43.7500	43.7500	43.7500	43.7500	-5.426%	10	374	-67.520%
2026-08-06	46.5600	46.5600	46.2600	46.2600	+0.675%	2	374	-69.282%
2026-08-05	45.9500	45.9500	45.9500	45.9500	-2.421%	8	374	-69.075%
2026-08-04	47.0900	47.0900	47.0900	47.0900	-5.820%	1	374	-69.824%
2026-07-31	50.0000	50.0000	50.0000	50.0000	+27.453%	4	374	-71.580%
2026-07-30	39.3500	39.3500	39.2300	39.2300	-9.042%	9	374	-63.778%
2026-07-24	43.1300	43.1300	43.1300	43.1300	+3.678%	1	374	-67.053%
2026-07-23	41.3000	41.6000	41.3000	41.6000	+10.491%	5	374	-65.841%
2026-07-22	37.6000	37.7000	37.6000	37.6500	+9.004%	10	377	-62.258%
2026-07-21	34.5400	34.5400	34.5400	34.5400	-17.860%	1	384	-58.859%
2026-07-20	42.0500	42.0500	42.0500	42.0500	-3.555%	1	383	-66.207%
2026-07-10	43.7900	43.7900	43.6000	43.6000	-15.992%	3	382	-67.408%
2026-06-26	51.9000	51.9000	51.9000	51.9000	+19.917%	1	381	-72.620%
2026-06-18	41.6000	43.5200	41.5100	43.2800	+9.792%	25	365	-67.167%
2026-06-15	39.4200	39.4200	39.4200	39.4200	-12.303%	1	365	-63.952%
2026-06-12	44.9500	44.9500	44.9500	44.9500	-3.891%	1	365	-68.387%
2026-06-11	49.2400	49.2400	46.7700	46.7700	-1.225%	2	364	-69.617%
2026-06-10	47.6700	47.6700	47.3500	47.3500	+1.218%	2	363	-69.989%
2026-06-08	46.5000	46.7800	46.5000	46.7800	-12.479%	5	363	-69.624%
2026-06-05	48.4400	53.4500	48.4400	53.4500	+21.726%	7	364	-73.414%
2026-06-04	44.8500	45.4000	43.9000	43.9100	-1.215%	15	362	-67.638%
2026-06-03	42.0000	44.4500	41.3500	44.4500	+8.680%	35	350	-68.031%
2026-06-02	40.9500	41.0500	40.7000	40.9000	+24.316%	39	335	-65.257%
2026-05-29	36.5000	36.5500	32.9000	32.9000	-10.476%	48	326	-56.809%
2026-05-28	36.7500	36.7500	36.7500	36.7500	-2.778%	5	282	-61.333%
2026-05-27	37.9000	37.9000	37.8000	37.8000	+9.565%	2	278	-62.407%
2026-05-22	33.3500	34.5000	33.2500	34.5000	+9.873%	30	261	-58.812%
2026-05-21	32.8000	32.8000	31.4000	31.4000	+0.803%	27	239	-54.745%
2026-05-20	31.7000	31.7000	31.1500	31.1500	-3.769%	2	239	-54.382%
2026-05-19	32.7000	32.7000	32.3200	32.3700	-1.611%	6	240	-56.101%
2026-05-15	31.8500	33.1000	31.8500	32.9000	+8.940%	11	240	-56.809%
2026-05-13	31.5000	31.5000	30.2000	30.2000	+1.376%	10	239	-52.947%
2026-05-12	29.5900	29.7900	29.5900	29.7900	+9.121%	2	235	-52.299%
2026-05-11	31.1100	31.1200	26.8300	27.3000	-13.196%	23	235	-47.949%
2026-05-08	35.0000	35.0000	31.4500	31.4500	-0.475%	8	240	-54.817%
2026-05-06	33.5000	33.5000	31.6000	31.6000	-4.445%	365	237	-55.032%
2026-05-05	32.3500	33.0800	32.2000	33.0700	+5.486%	57	348	-57.031%
2026-05-04	31.4500	31.4500	31.3500	31.3500	-14.624%	7	311	-54.673%
2026-04-28	36.7200	36.7200	36.7200	36.7200	+5.366%	4	305	-61.302%
2026-04-23	32.8500	34.8500	32.8500	34.8500	+6.575%	7	302	-59.225%
2026-04-22	32.7000	32.7000	32.7000	32.7000	-4.665%	1	301	-56.544%
2026-04-21	33.1000	34.3000	33.1000	34.3000	+8.544%	8	299	-58.571%
2026-04-17	30.8800	31.6000	29.6100	31.6000	-12.828%	4	299	-55.032%
2026-04-15	36.2500	36.2500	36.2500	36.2500	-19.444%	1	299	-60.800%
2026-04-09	45.1000	45.1000	45.0000	45.0000	+15.385%	2	299	-68.422%
2026-04-08	39.0000	39.0000	39.0000	39.0000	-8.343%	1	298	-63.564%
2026-04-06	42.5500	42.6000	42.5500	42.5500	-5.884%	6	297	-66.604%
2026-04-02	48.0500	48.0500	45.2100	45.2100	-12.043%	2	293	-68.569%
2026-03-30	51.4000	51.4000	51.4000	51.4000	+1.883%	1	293	-72.354%
2026-03-27	50.4500	50.4500	50.4500	50.4500	+51.274%	2	292	-71.833%
2026-03-23	33.3500	33.3500	33.3500	33.3500	-7.873%	2	292	-57.391%
2026-03-19	35.9500	36.2000	35.8500	36.2000	+10.366%	272	292	-60.746%
2026-03-17	32.8000	32.8000	32.8000	32.8000	-4.928%	1	22	-56.677%
2026-03-16	34.5000	34.5000	34.5000	34.5000	-6.250%	10	22	-58.812%
2026-03-11	37.1000	37.2000	36.8000	36.8000	+8.555%	7	12	-61.386%
2026-03-05	33.9000	33.9000	33.9000	33.9000	+2.541%	1	14	-58.083%
2026-03-04	32.8600	33.0600	32.8600	33.0600	-19.932%	6	14	-57.018%
2026-02-25	43.8300	43.8300	41.2900	41.2900	-17.172%	2	7	-65.585%
2026-02-23	49.7000	49.8500	49.7000	49.8500	+1.943%	2	7	-71.494%
2026-02-10	48.8000	48.9000	48.8000	48.9000	-17.399%	2	7	-70.941%
2026-02-05	59.2000	59.2000	59.2000	59.2000	+56.242%	1	7	-75.997%
2026-02-02	37.8900	37.8900	37.8900	37.8900	+6.283%	2	7	-62.497%
2026-01-30	34.3700	35.6500	34.3700	35.6500	+63.532%	3	5	-60.140%
2026-01-15	21.8000	21.8000	21.8000	21.8000	0.000%	2	2	-34.817%