Dark

COIN20260821P120
COIN Aug 21 2026 120.00 Put (COIN260821P00120000)
option OPRA

EOD

Aug 3, 2026

1.08-20.000%(-0.27)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.8000	1.9700	0.8000	1.0800	-20.000%	227	2,704	0.000%
2026-07-31	1.6500	2.4100	1.0300	1.3500	+64.634%	839	2,702	-20.000%
2026-07-30	1.1500	1.2000	0.7800	0.8200	-36.434%	289	2,431	+31.707%
2026-07-29	0.8800	1.2900	0.8700	1.2900	+29.000%	539	2,342	-16.279%
2026-07-28	1.4600	1.4600	0.9100	1.0000	-0.990%	77	2,575	+8.000%
2026-07-27	1.2400	1.3900	0.9800	1.0100	-38.037%	87	2,578	+6.931%
2026-07-24	1.8900	2.1200	1.4700	1.6300	+10.135%	473	2,607	-33.742%
2026-07-23	1.4000	1.8000	1.4000	1.4800	+19.355%	149	2,313	-27.027%
2026-07-22	1.0100	1.3000	0.9900	1.2400	+30.526%	44	2,316	-12.903%
2026-07-21	1.7400	1.7400	0.8700	0.9500	-57.589%	461	2,320	+13.684%
2026-07-20	2.4100	2.8500	1.9900	2.2400	-15.789%	129	2,337	-51.786%
2026-07-17	2.8600	2.9600	2.3500	2.6600	+19.820%	87	2,268	-59.398%
2026-07-16	2.1400	2.2500	1.9800	2.2200	+19.355%	42	2,213	-51.351%
2026-07-15	2.3600	2.3900	1.8600	1.8600	-30.597%	67	2,208	-41.935%
2026-07-14	2.6800	2.9200	2.5000	2.6800	-3.943%	28	2,207	-59.701%
2026-07-13	3.1000	3.1000	2.3500	2.7900	+6.897%	98	2,201	-61.290%
2026-07-10	2.2800	2.7900	2.1800	2.6100	-12.416%	46	2,167	-58.621%
2026-07-09	3.4900	3.4900	2.8000	2.9800	-10.241%	141	2,161	-63.758%
2026-07-08	3.0000	3.5000	3.0000	3.3200	+18.571%	32	2,119	-67.470%
2026-07-07	2.8000	3.0000	2.5700	2.8000	+5.660%	30	2,102	-61.429%
2026-07-06	3.6600	3.6600	2.4400	2.6500	-8.621%	145	2,110	-59.245%
2026-07-02	2.7500	3.3300	2.6500	2.9000	-21.622%	65	2,102	-62.759%
2026-07-01	5.2900	5.2900	3.1800	3.7000	-34.859%	69	2,102	-70.811%
2026-06-30	5.9400	6.4000	5.5200	5.6800	+13.600%	56	2,096	-80.986%
2026-06-29	4.8000	5.7500	4.8000	5.0000	-10.555%	40	2,066	-78.400%
2026-06-26	7.0000	7.0000	5.4000	5.5900	-20.709%	1,614	2,072	-80.680%
2026-06-25	5.1500	7.0500	5.1500	7.0500	+23.468%	166	987	-84.681%
2026-06-24	4.2300	6.1000	4.2300	5.7100	+48.698%	91	906	-81.086%
2026-06-23	3.9700	4.2200	3.7300	3.8400	+19.626%	9	889	-71.875%
2026-06-22	2.5000	3.2100	2.5000	3.2100	-15.969%	26	881	-66.355%
2026-06-18	3.4500	3.8200	3.3500	3.8200	+22.436%	24	856	-71.728%
2026-06-17	3.4600	3.4600	2.9000	3.1200	+0.645%	46	856	-65.385%
2026-06-16	3.1800	3.3300	2.9800	3.1000	-0.641%	13	856	-65.161%
2026-06-15	3.4000	3.7600	2.9000	3.1200	-35.802%	21	853	-65.385%
2026-06-12	4.8600	4.8600	4.8600	4.8600	-4.706%	2	853	-77.778%
2026-06-11	6.1500	6.2500	5.1000	5.1000	-15.702%	89	853	-78.824%
2026-06-10	5.1000	6.6500	5.1000	6.0500	-5.763%	51	849	-82.149%
2026-06-09	4.8500	7.2500	4.8500	6.4200	+19.331%	42	858	-83.178%
2026-06-08	6.6100	6.6100	5.2800	5.3800	-25.793%	14	840	-79.926%
2026-06-05	6.3000	8.3500	6.3000	7.2500	+38.359%	62	840	-85.103%
2026-06-04	4.5000	5.4400	4.5000	5.2400	0.000%	24	835	-79.389%
2026-06-03	4.6900	5.2400	4.4500	5.2400	+23.294%	24	821	-79.389%
2026-06-02	4.0000	4.3700	3.8500	4.2500	+23.907%	50	815	-74.588%
2026-06-01	4.0000	4.0000	3.3500	3.4300	+17.065%	83	806	-68.513%
2026-05-29	3.4300	3.4300	2.7600	2.9300	-18.837%	337	757	-63.140%
2026-05-28	3.9500	3.9500	3.6100	3.6100	+6.176%	108	571	-70.083%
2026-05-26	3.4000	3.4000	3.4000	3.4000	+1.493%	1	586	-68.235%
2026-05-22	2.9400	3.3500	2.9400	3.3500	+9.836%	24	567	-67.761%
2026-05-21	3.2500	3.2700	3.0500	3.0500	-8.133%	11	558	-64.590%
2026-05-19	3.3000	3.3200	3.3000	3.3200	-12.632%	7	558	-67.470%
2026-05-18	3.7500	4.0000	3.7500	3.8000	+9.510%	81	551	-71.579%
2026-05-15	3.3800	3.4700	3.3800	3.4700	+42.213%	17	551	-68.876%
2026-05-14	3.6000	3.6000	2.4400	2.4400	-21.290%	151	534	-55.738%
2026-05-13	3.1000	3.1000	3.1000	3.1000	+4.377%	1	391	-65.161%
2026-05-12	3.0000	3.0600	2.9700	2.9700	+7.609%	13	391	-63.636%
2026-05-11	3.0500	3.0500	2.7600	2.7600	-32.187%	30	391	-60.870%
2026-05-08	3.7500	4.0700	3.7500	4.0700	+2.519%	11	382	-73.464%
2026-05-06	3.9700	3.9700	3.9700	3.9700	-1.489%	3	382	-72.796%
2026-05-05	3.7400	4.0300	3.7400	4.0300	-12.391%	31	379	-73.201%
2026-05-01	4.6000	4.6700	4.5500	4.6000	-16.058%	27	337	-76.522%
2026-04-30	5.6000	5.6000	5.4800	5.4800	-6.325%	2	337	-80.292%
2026-04-29	6.1500	6.2500	5.8500	5.8500	+14.706%	28	337	-81.538%
2026-04-28	5.2800	5.2800	5.1000	5.1000	+2.000%	13	358	-78.824%
2026-04-27	4.7500	5.0000	4.7500	5.0000	+1.626%	2	359	-78.400%
2026-04-24	4.9200	4.9200	4.9200	4.9200	+0.820%	1	357	-78.049%
2026-04-23	4.8800	4.8800	4.8800	4.8800	+5.628%	8	357	-77.869%
2026-04-22	4.6200	4.6200	4.6200	4.6200	-6.478%	2	357	-76.623%
2026-04-21	4.4200	4.9500	4.4200	4.9400	+13.563%	155	266	-78.138%
2026-04-20	4.4500	4.4500	4.3500	4.3500	-9.375%	10	266	-75.172%
2026-04-17	4.5000	4.8000	4.3000	4.8000	-13.201%	12	266	-77.500%
2026-04-16	5.5300	5.5300	5.5300	5.5300	-31.813%	1	260	-80.470%
2026-04-13	8.5000	8.5000	8.1100	8.1100	-10.879%	2	259	-86.683%
2026-04-10	9.3000	9.3000	9.0000	9.1000	+9.113%	12	260	-88.132%
2026-04-09	8.1600	8.3500	8.1500	8.3400	+5.303%	6	255	-87.050%
2026-04-08	6.5000	7.9400	6.5000	7.9200	-11.011%	6	259	-86.364%
2026-04-07	9.7000	9.8500	8.9000	8.9000	+4.706%	16	261	-87.865%
2026-04-06	8.5000	8.5000	8.5000	8.5000	-18.816%	10	267	-87.294%
2026-04-02	10.5200	10.5200	10.0500	10.4700	+16.333%	21	273	-89.685%
2026-04-01	9.0000	9.0000	9.0000	9.0000	-1.099%	1	273	-88.000%
2026-03-31	11.2600	11.3100	9.0700	9.1000	-22.881%	24	273	-88.132%
2026-03-30	10.9500	11.9500	10.9500	11.8000	+1.724%	92	284	-90.847%
2026-03-27	11.8500	12.0000	11.5200	11.6000	+33.180%	39	275	-90.690%
2026-03-25	8.7100	8.7100	8.7100	8.7100	-3.222%	2	248	-87.600%
2026-03-24	7.9500	9.0500	7.9500	9.0000	+48.026%	6	248	-88.000%
2026-03-23	6.3200	6.3200	6.0800	6.0800	-9.254%	7	247	-82.237%
2026-03-20	6.5500	6.7000	6.5500	6.7000	-9.337%	4	247	-83.881%
2026-03-11	7.3900	7.3900	7.3900	7.3900	+11.128%	1	243	-85.386%
2026-03-05	6.3500	6.6500	6.3500	6.6500	+7.258%	2	244	-83.759%
2026-03-04	6.8500	6.8500	5.9500	6.2000	-29.944%	18	243	-82.581%
2026-03-03	9.3500	9.3500	8.8500	8.8500	+1.959%	23	247	-87.797%
2026-03-02	9.0000	9.0000	8.6800	8.6800	-13.632%	2	233	-87.558%
2026-02-27	9.4500	10.2500	9.4500	10.0500	+8.065%	21	232	-89.254%
2026-02-26	9.0000	9.3000	9.0000	9.3000	+4.966%	26	220	-88.387%
2026-02-25	9.4000	9.4500	8.6400	8.8600	-26.777%	51	205	-87.810%
2026-02-24	12.0500	12.1500	12.0000	12.1000	+5.217%	40	205	-91.074%
2026-02-23	11.5000	11.5000	11.5000	11.5000	+17.227%	4	188	-90.609%
2026-02-20	9.8100	9.8100	9.8100	9.8100	-17.075%	1	188	-88.991%
2026-02-13	11.8300	11.8300	11.8300	11.8300	-30.738%	1	188	-90.871%
2026-02-12	15.4500	17.6000	15.4500	17.0800	+22.437%	59	188	-93.677%
2026-02-11	13.9100	13.9500	13.9100	13.9500	+9.412%	8	181	-92.258%
2026-02-06	13.5000	13.5000	12.7500	12.7500	-19.304%	12	178	-91.529%
2026-02-05	12.7500	15.8000	12.7500	15.8000	+35.043%	6	176	-93.165%
2026-02-04	10.8000	11.7000	10.8000	11.7000	+18.182%	28	172	-90.769%
2026-02-03	8.2500	9.9000	8.2500	9.9000	+39.045%	10	161	-89.091%
2026-02-02	7.2800	7.2800	7.1200	7.1200	+23.826%	3	156	-84.831%
2026-01-29	5.7500	5.7500	5.7500	5.7500	+23.656%	10	153	-81.217%
2026-01-28	4.6500	4.6500	4.6500	4.6500	+12.048%	1	143	-76.774%
2026-01-26	4.3900	4.3900	4.1500	4.1500	+1.220%	21	142	-73.976%
2026-01-23	4.2000	4.2000	4.1000	4.1000	+9.333%	25	148	-73.659%
2026-01-22	3.9500	4.0500	3.7000	3.7500	-2.597%	56	135	-71.200%
2026-01-21	3.8000	3.9000	3.7000	3.8500	-1.282%	49	129	-71.948%
2026-01-20	3.8500	3.9000	3.8500	3.9000	+18.182%	6	96	-72.308%
2026-01-16	3.3000	3.5600	3.2500	3.3000	-6.780%	48	66	-67.273%
2026-01-15	3.4500	3.5400	3.4000	3.5400	+20.000%	39	66	-69.492%
2026-01-14	2.9500	2.9500	2.9500	2.9500	+1.724%	1	37	-63.390%
2026-01-13	2.9000	2.9000	2.9000	2.9000	-7.643%	1	36	-62.759%
2026-01-12	3.1400	3.1400	3.1400	3.1400	-10.286%	1	35	-65.605%
2026-01-09	3.5500	3.5500	3.5000	3.5000	+2.639%	23	34	-69.143%
2026-01-08	3.4000	3.4100	3.4000	3.4100	+1.791%	10	21	-68.328%
2026-01-06	3.3000	3.3500	3.3000	3.3500	+6.349%	11	16	-67.761%
2026-01-05	3.1000	3.1500	3.1000	3.1500	-20.253%	10	5	-65.714%
2026-01-02	3.9000	3.9500	3.9000	3.9500	0.000%	10	5	-72.658%