Dark

COIN20261120P200
COIN Nov 20 2026 200.00 Put (COIN261120P00200000)
option OPRA

EOD

Sep 24, 2026

21.00-4.545%(-1.00)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.0000	23.5500	20.8600	21.0000	-4.545%	135	1,793	0.000%
2026-09-23	20.1600	22.9000	19.6600	22.0000	+5.213%	1,042	1,705	-4.545%
2026-09-22	21.5500	22.2300	20.5000	20.9100	-3.194%	145	755	+0.430%
2026-09-21	19.7500	21.7000	19.6500	21.6000	-13.600%	746	721	-2.778%
2026-09-18	31.5500	31.5500	24.6800	25.0000	-30.109%	61	908	-16.000%
2026-09-17	38.0000	39.9000	35.7700	35.7700	-16.911%	7	918	-41.292%
2026-09-16	41.8900	43.0500	41.8300	43.0500	+7.625%	3	914	-51.220%
2026-09-15	33.9600	40.0000	32.6500	40.0000	+38.265%	11	913	-47.500%
2026-09-14	29.0000	29.1000	28.0000	28.9300	-13.409%	58	911	-27.411%
2026-09-11	33.7000	33.7000	33.4100	33.4100	-1.735%	6	906	-37.145%
2026-09-08	34.0000	34.0000	34.0000	34.0000	+3.627%	11	904	-38.235%
2026-09-04	31.6600	32.8100	31.3500	32.8100	+14.321%	41	857	-35.995%
2026-09-03	31.0000	31.0000	27.7700	28.7000	-19.832%	15	857	-26.829%
2026-09-02	35.8000	35.8000	35.8000	35.8000	-1.918%	1	861	-41.341%
2026-09-01	34.1500	37.3700	33.5000	36.5000	+21.667%	12	860	-42.466%
2026-08-31	34.5000	34.5100	30.0000	30.0000	-18.589%	35	852	-30.000%
2026-08-28	35.0000	36.8500	35.0000	36.8500	+20.820%	3	843	-43.012%
2026-08-27	31.6500	31.6500	30.0100	30.5000	-14.542%	50	842	-31.148%
2026-08-26	35.6100	35.6900	35.6100	35.6900	+7.177%	17	815	-41.160%
2026-08-25	33.3000	33.3000	33.3000	33.3000	-4.585%	1	815	-36.937%
2026-08-24	33.2700	34.9000	33.2700	34.9000	-0.057%	65	816	-39.828%
2026-08-21	38.0500	38.0500	34.0000	34.9200	-19.687%	7	864	-39.863%
2026-08-20	43.4800	43.4800	43.4800	43.4800	-11.536%	1	865	-51.702%
2026-08-19	53.4000	53.4000	48.5000	49.1500	-12.978%	19	866	-57.274%
2026-08-18	56.7900	56.8400	56.4800	56.4800	+1.949%	8	859	-62.819%
2026-08-17	55.4000	55.4000	55.4000	55.4000	-0.018%	1	851	-62.094%
2026-08-13	55.4100	55.4100	55.4100	55.4100	-3.400%	1	850	-62.101%
2026-08-12	57.3600	57.3600	57.3600	57.3600	-2.780%	1	850	-63.389%
2026-08-11	59.0000	59.0000	59.0000	59.0000	+3.075%	4	849	-64.407%
2026-08-10	57.2400	57.2400	57.2400	57.2400	+0.157%	7	845	-63.312%
2026-08-05	56.9500	57.1500	56.9500	57.1500	-0.609%	17	845	-63.255%
2026-08-04	58.7400	58.7400	57.5000	57.5000	-1.541%	13	845	-63.478%
2026-08-03	58.4000	58.4000	58.4000	58.4000	+11.877%	10	844	-64.041%
2026-07-23	52.2000	52.2000	52.2000	52.2000	+8.075%	10	834	-59.770%
2026-07-22	48.2000	48.3000	48.2000	48.3000	+8.784%	2	824	-56.522%
2026-07-21	44.4000	44.4000	44.4000	44.4000	-16.226%	8	825	-52.703%
2026-07-20	52.8500	53.0000	52.5600	53.0000	-1.852%	7	825	-60.377%
2026-07-17	55.4000	55.4000	54.0000	54.0000	-1.639%	4	829	-61.111%
2026-07-14	54.9000	54.9000	54.9000	54.9000	+0.274%	2	830	-61.749%
2026-07-10	54.7500	54.7500	54.7500	54.7500	-0.995%	1	832	-61.644%
2026-07-09	55.3000	55.3000	55.3000	55.3000	+9.962%	1	831	-62.025%
2026-07-06	50.2900	50.2900	50.2900	50.2900	-1.392%	12	830	-58.242%
2026-07-02	52.0000	52.0000	51.0000	51.0000	-19.685%	2	841	-58.824%
2026-06-30	64.4600	64.4600	63.5000	63.5000	+3.809%	2	841	-66.929%
2026-06-29	61.3500	61.3500	61.1700	61.1700	-6.210%	2	841	-65.669%
2026-06-25	65.2200	65.2200	65.2200	65.2200	+4.940%	5	842	-67.801%
2026-06-24	59.9600	62.1500	59.9600	62.1500	+23.682%	20	837	-66.211%
2026-06-18	51.1000	51.2000	50.2500	50.2500	0.000%	4	765	-58.209%
2026-06-17	48.4500	50.2500	48.4500	50.2500	+0.722%	68	765	-58.209%
2026-06-15	49.8900	49.8900	49.8900	49.8900	-16.933%	1	765	-57.907%
2026-06-11	59.9800	60.0600	59.9800	60.0600	-2.500%	4	764	-65.035%
2026-06-05	61.6000	61.6000	61.6000	61.6000	+13.632%	1	766	-65.909%
2026-06-04	54.2000	54.2100	54.2000	54.2100	-1.971%	2	766	-61.262%
2026-06-03	52.9500	55.3000	52.2200	55.3000	+10.512%	60	767	-62.025%
2026-06-02	49.3000	51.0500	49.3000	50.0400	+19.427%	23	767	-58.034%
2026-05-29	45.4500	45.4500	41.9000	41.9000	-9.071%	65	765	-49.881%
2026-05-27	46.0800	46.0800	46.0800	46.0800	+8.756%	1	795	-54.427%
2026-05-21	42.3200	42.3700	42.3200	42.3700	+5.398%	2	795	-50.437%
2026-05-20	40.2000	40.2000	40.2000	40.2000	-3.133%	1	794	-47.761%
2026-05-19	42.1900	42.1900	41.3000	41.5000	-5.359%	3	794	-49.398%
2026-05-18	43.7000	43.8500	43.7000	43.8500	+7.082%	15	794	-52.109%
2026-05-15	40.5300	41.5100	40.5300	40.9500	+16.434%	452	794	-48.718%
2026-05-14	33.2700	35.1700	33.2700	35.1700	-9.121%	47	342	-40.290%
2026-05-13	34.7000	40.0000	34.7000	38.7000	+3.893%	20	345	-45.736%
2026-05-12	37.2500	37.2500	37.2500	37.2500	+6.887%	1	345	-43.624%
2026-05-11	35.8500	36.1200	34.3500	34.8500	-10.983%	12	345	-39.742%
2026-05-08	39.1500	39.1500	39.1500	39.1500	-6.115%	2	344	-46.360%
2026-05-07	40.6000	41.7000	40.6000	41.7000	+2.963%	7	344	-49.640%
2026-05-05	40.2500	40.6000	40.2500	40.5000	+5.606%	44	338	-48.148%
2026-05-04	39.7600	39.7600	38.3000	38.3500	-11.738%	4	319	-45.241%
2026-04-28	45.2900	45.2900	43.4500	43.4500	+5.333%	10	319	-51.669%
2026-04-27	41.2500	41.2500	41.2500	41.2500	-4.292%	2	309	-49.091%
2026-04-23	41.8000	43.1000	40.7300	43.1000	+11.226%	84	307	-51.276%
2026-04-22	38.7500	38.7500	38.7500	38.7500	-6.940%	1	302	-45.806%
2026-04-21	38.0000	42.1500	38.0000	41.6400	+10.804%	35	276	-49.568%
2026-04-20	37.5800	37.5800	37.5800	37.5800	-2.919%	1	276	-44.119%
2026-04-17	38.7100	38.7100	38.7100	38.7100	-15.369%	1	275	-45.750%
2026-04-15	45.7400	45.7400	45.7400	45.7400	-13.157%	3	275	-54.088%
2026-04-13	52.8200	52.8200	52.6700	52.6700	-3.974%	3	278	-60.129%
2026-04-10	54.8500	54.8500	54.8500	54.8500	+4.476%	2	275	-61.714%
2026-04-09	52.5000	52.5000	52.5000	52.5000	+7.914%	1	275	-60.000%
2026-04-08	48.6500	48.6500	48.6500	48.6500	-13.218%	2	274	-56.835%
2026-04-02	56.0600	56.0600	56.0600	56.0600	+6.781%	6	267	-62.540%
2026-04-01	52.5000	52.5000	52.5000	52.5000	+7.362%	10	267	-60.000%
2026-03-24	48.8000	48.9000	48.8000	48.9000	+17.831%	2	270	-57.055%
2026-03-23	41.5500	41.5500	41.5000	41.5000	-5.832%	2	271	-49.398%
2026-03-20	44.0700	44.0700	44.0700	44.0700	+7.724%	1	271	-52.349%
2026-03-18	40.7500	40.9100	40.7500	40.9100	-1.422%	3	272	-48.668%
2026-03-16	41.5100	41.5100	41.5000	41.5000	-8.891%	10	270	-49.398%
2026-03-10	45.5000	45.5500	45.5000	45.5500	+3.054%	2	266	-53.897%
2026-03-09	44.2000	44.2000	44.2000	44.2000	-3.282%	1	266	-52.489%
2026-03-06	44.7000	45.7000	44.7000	45.7000	+15.113%	3	266	-54.048%
2026-03-04	40.1700	40.1700	39.7000	39.7000	-21.927%	2	266	-47.103%
2026-03-02	50.8500	50.8500	50.8500	50.8500	-4.597%	1	265	-58.702%
2026-02-27	54.5000	54.5000	53.3000	53.3000	+6.643%	24	264	-60.600%
2026-02-25	53.4500	53.4500	49.9800	49.9800	-8.125%	4	240	-57.983%
2026-02-18	54.4000	54.4000	54.4000	54.4000	-9.665%	10	240	-61.397%
2026-02-17	60.2200	60.2200	60.2200	60.2200	-17.007%	3	230	-65.128%
2026-02-12	72.5600	72.5600	72.5600	72.5600	+10.610%	1	227	-71.058%
2026-02-11	65.6000	65.6000	65.6000	65.6000	+11.281%	1	226	-67.988%
2026-02-09	58.9500	58.9500	58.9500	58.9500	+0.942%	2	226	-64.377%
2026-02-06	60.3000	60.3000	58.4000	58.4000	-14.370%	2	224	-64.041%
2026-02-05	65.7000	68.2000	65.7000	68.2000	+20.644%	2	223	-69.208%
2026-02-04	53.2500	56.8500	53.2500	56.5300	+16.007%	8	222	-62.852%
2026-02-03	48.7100	48.7300	48.7100	48.7300	+5.294%	2	216	-56.905%
2026-02-02	45.0800	46.7000	45.0800	46.2800	+21.918%	12	216	-54.624%
2026-01-29	37.9600	37.9600	37.9600	37.9600	+2.318%	40	215	-44.679%
2026-01-28	36.9000	37.1000	36.9000	37.1000	+1.895%	151	175	-43.396%
2026-01-27	36.4100	36.4100	36.4100	36.4100	+3.526%	1	25	-42.324%
2026-01-26	34.9300	35.1700	34.9300	35.1700	+4.362%	2	24	-40.290%
2026-01-23	33.9000	33.9000	33.0000	33.7000	+3.692%	5	22	-37.685%
2026-01-22	32.3000	32.5000	32.3000	32.5000	-0.763%	2	17	-35.385%
2026-01-20	31.7500	32.7500	31.0000	32.7500	+26.741%	5	15	-35.878%
2026-01-13	25.8400	25.8400	25.8400	25.8400	0.000%	10	10	-18.731%