Dark

COIN20261120P190
COIN Nov 20 2026 190.00 Put (COIN261120P00190000)
option OPRA

EOD

Sep 24, 2026

16.05-1.231%(-0.20)889

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.8000	17.8000	15.7400	16.0500	-1.231%	889	2,217	0.000%
2026-09-23	15.0000	17.5000	15.0000	16.2500	+4.502%	30	1,698	-1.231%
2026-09-22	16.5500	17.1700	15.5000	15.5500	-4.484%	76	1,684	+3.215%
2026-09-21	15.0100	16.4000	14.7500	16.2800	-18.600%	142	1,693	-1.413%
2026-09-18	24.9300	24.9300	18.9500	20.0000	-33.665%	178	1,703	-19.750%
2026-09-17	31.4500	31.4600	30.1500	30.1500	-15.782%	4	1,611	-46.766%
2026-09-16	31.0000	36.0000	31.0000	35.8000	+17.185%	33	1,610	-55.168%
2026-09-15	25.3300	30.5500	25.3300	30.5500	+38.361%	71	1,630	-47.463%
2026-09-14	25.1300	25.3500	21.5000	22.0800	-18.192%	49	1,583	-27.310%
2026-09-11	27.1000	27.2500	26.9900	26.9900	-13.577%	41	1,593	-40.534%
2026-09-10	32.5000	32.5000	30.8400	31.2300	+2.730%	39	1,596	-48.607%
2026-09-09	29.1500	30.4000	28.3500	30.4000	+6.294%	11	1,589	-47.204%
2026-09-08	28.3500	29.5000	27.3800	28.6000	+10.000%	116	1,589	-43.881%
2026-09-04	26.0000	26.1000	25.3600	26.0000	+14.035%	31	1,562	-38.269%
2026-09-03	24.5000	25.3200	22.0000	22.8000	-22.581%	145	1,562	-29.605%
2026-09-02	28.9000	29.4500	28.9000	29.4500	+0.341%	13	1,551	-45.501%
2026-09-01	27.6000	29.3500	27.6000	29.3500	+18.826%	6	1,557	-45.315%
2026-08-31	27.3500	27.5000	24.3500	24.7000	-15.700%	58	1,562	-35.020%
2026-08-28	29.0000	29.7700	29.0000	29.3000	+17.671%	32	1,568	-45.222%
2026-08-27	25.0000	25.7500	23.8200	24.9000	-14.433%	33	1,563	-35.542%
2026-08-26	28.8500	29.2500	28.6000	29.1000	+8.989%	53	1,557	-44.845%
2026-08-25	31.2500	31.2500	25.8800	26.7000	-6.643%	28	1,504	-39.888%
2026-08-24	26.3000	28.7700	26.3000	28.6000	-0.694%	377	1,505	-43.881%
2026-08-21	30.5000	30.5000	27.0000	28.8000	-18.873%	1,027	1,236	-44.271%
2026-08-20	36.7200	36.7200	35.0000	35.5000	-25.577%	28	601	-54.789%
2026-08-14	47.7000	47.7000	47.7000	47.7000	+1.814%	2	589	-66.352%
2026-08-13	46.8500	46.8500	46.8500	46.8500	-5.449%	1	591	-65.742%
2026-08-11	49.5500	49.5500	49.5500	49.5500	+1.040%	3	590	-67.608%
2026-08-10	49.0400	49.0400	49.0400	49.0400	-2.116%	7	587	-67.272%
2026-08-04	50.1000	50.1000	50.1000	50.1000	-9.008%	1	580	-67.964%
2026-07-31	56.9800	56.9800	54.8900	55.0600	+23.315%	17	580	-70.850%
2026-07-28	44.6500	44.6500	44.6500	44.6500	+8.770%	1	587	-64.054%
2026-07-27	42.4500	42.4600	41.0500	41.0500	-10.430%	4	587	-60.901%
2026-07-23	45.7200	45.8300	45.7200	45.8300	+23.332%	6	588	-64.979%
2026-07-21	37.2500	37.2500	37.1600	37.1600	-25.066%	2	582	-56.808%
2026-07-13	47.6700	49.5900	47.6700	49.5900	+14.052%	12	582	-67.635%
2026-07-02	43.8800	43.8800	43.0000	43.4800	-7.371%	13	567	-63.086%
2026-07-01	55.6400	55.6400	46.9400	46.9400	-17.199%	27	567	-65.807%
2026-06-30	56.6900	56.6900	56.6900	56.6900	+3.487%	10	542	-71.688%
2026-06-26	54.7800	54.7800	54.7800	54.7800	-0.036%	1	542	-70.701%
2026-06-25	54.8000	54.8000	54.8000	54.8000	+1.764%	1	542	-70.712%
2026-06-24	53.8500	53.8500	53.8500	53.8500	+19.084%	16	541	-70.195%
2026-06-22	45.3500	45.3500	45.2200	45.2200	-1.888%	2	557	-64.507%
2026-06-18	46.1000	46.7000	46.0900	46.0900	+11.571%	25	556	-65.177%
2026-06-15	41.3100	41.3100	41.3100	41.3100	-15.642%	1	556	-61.147%
2026-06-12	47.5000	48.9700	47.5000	48.9700	-4.262%	3	557	-67.225%
2026-06-10	50.4900	51.1500	50.4300	51.1500	+1.287%	34	556	-68.622%
2026-06-09	50.5000	50.5000	50.5000	50.5000	+3.061%	5	554	-68.218%
2026-06-08	52.9000	52.9000	49.0000	49.0000	-14.080%	2	556	-67.245%
2026-06-05	55.3000	57.0800	55.3000	57.0300	+20.698%	18	556	-71.857%
2026-06-04	48.2000	48.2000	47.1900	47.2500	-1.213%	28	539	-66.032%
2026-06-03	44.4500	47.9900	44.4500	47.8300	+9.828%	35	538	-66.444%
2026-06-02	44.1500	44.2000	43.5500	43.5500	+11.667%	12	549	-63.146%
2026-06-01	41.2500	41.2500	39.0000	39.0000	+7.735%	4	549	-58.846%
2026-05-29	36.4500	36.4500	35.9500	36.2000	-9.205%	45	549	-55.663%
2026-05-28	41.4500	41.4500	39.8700	39.8700	-2.518%	6	527	-59.744%
2026-05-27	40.9500	40.9500	40.8500	40.9000	+7.916%	58	531	-60.758%
2026-05-26	37.1700	37.9000	37.1700	37.9000	+4.264%	22	540	-57.652%
2026-05-22	36.3800	36.5000	36.1000	36.3500	+5.607%	396	205	-55.846%
2026-05-21	36.6500	36.6500	34.0000	34.4200	+0.496%	16	203	-53.370%
2026-05-20	34.6000	34.6000	34.2500	34.2500	-2.059%	2	203	-53.139%
2026-05-19	35.4200	35.4200	34.9400	34.9700	-5.486%	6	203	-54.104%
2026-05-18	37.0000	37.0000	37.0000	37.0000	+1.788%	1	203	-56.622%
2026-05-15	34.0500	36.3500	34.0500	36.3500	+10.152%	18	203	-55.846%
2026-05-14	33.0000	33.0000	33.0000	33.0000	+0.304%	1	198	-51.364%
2026-05-13	32.5500	33.0000	32.4500	32.9000	+12.287%	12	188	-51.216%
2026-05-12	29.3000	29.3000	29.3000	29.3000	+1.034%	4	188	-45.222%
2026-05-11	29.0000	29.0000	29.0000	29.0000	-16.185%	1	188	-44.655%
2026-05-08	34.8000	34.8000	34.6000	34.6000	-1.593%	12	188	-53.613%
2026-05-06	35.1600	35.1600	35.1600	35.1600	-0.255%	1	181	-54.352%
2026-05-05	34.9500	35.2500	34.8500	35.2500	+4.290%	43	180	-54.468%
2026-05-04	33.9000	33.9000	33.8000	33.8000	-8.895%	6	150	-52.515%
2026-05-01	37.1000	37.1000	37.1000	37.1000	-5.285%	6	143	-56.739%
2026-04-30	39.1700	39.1700	39.1700	39.1700	-10.366%	1	143	-59.025%
2026-04-29	43.7000	43.7000	43.7000	43.7000	+14.488%	1	143	-63.272%
2026-04-28	37.7600	38.1700	37.7600	38.1700	+1.516%	4	144	-57.951%
2026-04-27	37.6000	37.6000	37.6000	37.6000	+2.873%	1	142	-57.314%
2026-04-23	36.6000	36.6000	36.5500	36.5500	+4.578%	2	141	-56.088%
2026-04-22	34.1500	34.9500	34.1500	34.9500	+4.018%	3	142	-54.077%
2026-04-20	34.5200	34.5200	33.5500	33.6000	+6.498%	22	140	-52.232%
2026-04-17	31.5500	31.5500	31.5500	31.5500	-14.452%	1	140	-49.128%
2026-04-16	36.8800	36.8800	36.8800	36.8800	-10.594%	1	141	-56.480%
2026-04-14	41.2500	41.2500	41.2500	41.2500	+0.659%	1	140	-61.091%
2026-04-08	41.0000	41.0000	40.6000	40.9800	-13.178%	3	141	-60.835%
2026-04-07	47.4000	47.4000	47.2000	47.2000	-2.338%	2	139	-65.996%
2026-04-02	48.5500	48.5500	48.3300	48.3300	+3.380%	3	137	-66.791%
2026-03-26	46.7500	46.7500	46.7500	46.7500	+24.766%	1	137	-65.668%
2026-03-16	37.4700	37.4700	37.4700	37.4700	-6.208%	1	136	-57.166%
2026-03-06	40.1200	40.1200	39.9500	39.9500	+11.811%	2	137	-59.825%
2026-03-04	38.3000	38.3000	35.7300	35.7300	-26.254%	3	136	-55.080%
2026-02-27	48.4500	48.4500	48.4500	48.4500	+5.971%	2	136	-66.873%
2026-02-26	45.7200	45.7200	45.7200	45.7200	-8.266%	1	134	-64.895%
2026-02-18	49.1700	50.1000	49.1700	49.8400	-0.280%	102	133	-67.797%
2026-02-17	52.2000	52.2000	49.9800	49.9800	-12.775%	18	32	-67.887%
2026-02-12	57.3000	57.3000	57.3000	57.3000	+9.981%	1	17	-71.990%
2026-02-10	51.2700	52.1000	51.2700	52.1000	-3.608%	2	16	-69.194%
2026-02-06	54.0500	54.0500	54.0500	54.0500	-8.930%	1	15	-70.305%
2026-02-05	59.3500	59.3500	59.3500	59.3500	+15.624%	3	15	-72.957%
2026-02-04	51.3300	51.3300	51.3300	51.3300	+13.940%	1	13	-68.732%
2026-02-03	45.0500	45.0500	45.0500	45.0500	+12.541%	2	12	-64.373%
2026-02-02	40.2500	41.2800	40.0300	40.0300	+7.175%	5	10	-59.905%
2026-01-29	37.0600	37.3500	37.0600	37.3500	+17.823%	2	11	-57.028%
2026-01-28	31.4500	31.7000	31.4500	31.7000	+1.929%	2	10	-49.369%
2026-01-27	31.1000	31.1000	31.1000	31.1000	+0.485%	1	10	-48.392%
2026-01-26	30.9500	30.9500	30.9500	30.9500	+10.025%	2	9	-48.142%
2026-01-23	29.5800	29.5800	28.1300	28.1300	+0.500%	4	11	-42.943%
2026-01-20	27.9900	27.9900	27.9900	27.9900	+12.772%	2	7	-42.658%
2026-01-16	25.1000	25.1000	24.8200	24.8200	+17.186%	4	2	-35.334%
2026-01-14	22.0300	22.0300	21.1800	21.1800	0.000%	2	2	-24.221%