Dark

COIN20260821P125
COIN Aug 21 2026 125.00 Put (COIN260821P00125000)
option OPRA

EOD

Aug 3, 2026

1.61-25.463%(-0.55)1,437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.7000	2.9300	1.2700	1.6100	-25.463%	1,437	3,829	0.000%
2026-07-31	2.9600	3.6400	1.5500	2.1600	+81.513%	1,611	3,222	-25.463%
2026-07-30	1.8000	1.8000	1.1900	1.1900	-40.500%	25	2,590	+35.294%
2026-07-29	1.3100	2.0000	1.2400	2.0000	+35.135%	13	2,597	-19.500%
2026-07-28	2.1300	2.1300	1.3300	1.4800	+8.824%	46	2,602	+8.784%
2026-07-27	1.5300	2.0100	1.3600	1.3600	-42.616%	202	2,596	+18.382%
2026-07-24	2.5700	2.9600	2.1700	2.3700	+3.947%	153	2,572	-32.068%
2026-07-23	2.1600	2.5000	1.8400	2.2800	+34.118%	532	2,622	-29.386%
2026-07-22	1.4500	1.8400	1.2300	1.7000	+17.241%	42	2,199	-5.294%
2026-07-21	2.2500	2.3500	1.1700	1.4500	-51.667%	231	2,196	+11.034%
2026-07-20	3.1800	3.6500	2.6500	3.0000	-19.137%	77	2,215	-46.333%
2026-07-17	3.2500	3.7500	3.2000	3.7100	+30.634%	34	2,229	-56.604%
2026-07-16	2.8700	3.2500	2.5000	2.8400	+10.938%	34	2,227	-43.310%
2026-07-15	2.8500	3.2000	2.5600	2.5600	-24.260%	44	2,229	-37.109%
2026-07-14	3.4800	3.8000	3.2000	3.3800	-13.333%	50	2,234	-52.367%
2026-07-13	3.2500	4.0500	3.2500	3.9000	+14.706%	40	2,248	-58.718%
2026-07-10	2.8000	3.5000	2.8000	3.4000	-9.814%	263	2,244	-52.647%
2026-07-09	4.1400	4.2500	3.6500	3.7700	-8.049%	615	2,452	-57.294%
2026-07-08	4.0000	4.5000	3.8500	4.1000	+16.477%	14	2,555	-60.732%
2026-07-07	3.4000	3.7600	3.2200	3.5200	+11.746%	89	2,552	-54.261%
2026-07-06	4.2500	4.4000	3.1500	3.1500	-17.755%	29	2,556	-48.889%
2026-07-02	3.5500	4.1000	3.4000	3.8300	-11.954%	87	2,559	-57.963%
2026-07-01	7.1000	7.1000	4.0500	4.3500	-38.732%	401	2,559	-62.989%
2026-06-30	7.3500	8.0200	6.8400	7.1000	+12.698%	281	2,794	-77.324%
2026-06-29	6.4500	7.4000	6.1000	6.3000	-10.638%	383	2,573	-74.444%
2026-06-26	9.0000	9.0000	6.7000	7.0500	-18.497%	192	2,333	-77.163%
2026-06-25	6.9800	8.6500	6.9800	8.6500	+24.460%	243	2,240	-81.387%
2026-06-24	5.1600	7.5700	5.1600	6.9500	+43.299%	1,569	2,074	-76.835%
2026-06-23	5.4300	5.4300	4.4500	4.8500	+21.250%	21	695	-66.804%
2026-06-22	3.1700	4.1400	3.1700	4.0000	-14.712%	8	699	-59.750%
2026-06-18	4.2700	4.8600	4.1300	4.6900	+19.643%	141	735	-65.672%
2026-06-17	3.9500	3.9500	3.9200	3.9200	-5.542%	2	735	-58.929%
2026-06-16	3.9000	4.1500	3.7900	4.1500	0.000%	14	735	-61.205%
2026-06-15	4.3800	4.5000	3.6000	4.1500	-30.252%	25	742	-61.205%
2026-06-12	5.6200	5.9500	5.6200	5.9500	-8.462%	2	746	-72.941%
2026-06-11	7.6000	7.8500	6.5000	6.5000	-18.750%	19	746	-75.231%
2026-06-10	7.2500	8.0000	7.2000	8.0000	0.000%	13	745	-79.875%
2026-06-09	7.0000	8.8000	7.0000	8.0000	+5.960%	84	738	-79.875%
2026-06-08	7.5500	7.6900	7.5000	7.5500	-22.564%	16	699	-78.675%
2026-06-05	7.6000	10.0300	7.6000	9.7500	+53.543%	196	705	-83.487%
2026-06-04	6.3900	6.3900	6.3500	6.3500	-2.308%	11	608	-74.646%
2026-06-03	6.0000	6.5000	6.0000	6.5000	+26.214%	27	608	-75.231%
2026-06-02	4.7700	5.3000	4.7700	5.1500	+13.187%	73	594	-68.738%
2026-06-01	4.4500	4.5800	4.4500	4.5500	+27.095%	5	612	-64.615%
2026-05-29	4.0800	4.2000	3.5000	3.5800	-13.735%	65	609	-55.028%
2026-05-28	5.2500	5.2500	4.1500	4.1500	-12.632%	88	581	-61.205%
2026-05-27	4.7000	4.7500	4.6400	4.7500	+14.183%	18	582	-66.105%
2026-05-26	4.0500	4.1600	4.0500	4.1600	+5.584%	3	566	-61.298%
2026-05-22	4.0100	4.0100	3.9200	3.9400	+0.767%	64	533	-59.137%
2026-05-21	4.0000	4.0000	3.9100	3.9100	-18.542%	5	538	-58.824%
2026-05-18	4.3000	4.8000	4.1600	4.8000	+57.377%	90	538	-66.458%
2026-05-14	3.8500	3.8500	3.0500	3.0500	-15.278%	12	518	-47.213%
2026-05-12	3.5500	3.6400	3.5500	3.6000	-15.294%	36	511	-55.278%
2026-05-11	4.2500	4.2500	4.2500	4.2500	+8.974%	2	511	-62.118%
2026-05-08	4.2700	4.2700	3.9000	3.9000	-9.722%	3	510	-58.718%
2026-05-07	4.3200	4.3200	4.3200	4.3200	-4.425%	1	510	-62.731%
2026-05-06	4.8300	4.8300	4.3000	4.5200	-4.842%	150	509	-64.381%
2026-05-05	4.2000	4.8000	4.2000	4.7500	+6.027%	162	408	-66.105%
2026-05-04	4.8000	4.8000	4.4100	4.4800	-14.667%	3	371	-64.063%
2026-05-01	5.1000	5.3000	5.1000	5.2500	-27.083%	30	366	-69.333%
2026-04-29	7.2000	7.2000	7.2000	7.2000	+23.077%	1	366	-77.639%
2026-04-27	5.8500	5.8500	5.8500	5.8500	+6.171%	1	366	-72.479%
2026-04-24	5.6000	5.7500	5.5100	5.5100	-1.431%	20	365	-70.780%
2026-04-23	5.5900	5.5900	5.5900	5.5900	-5.415%	1	364	-71.199%
2026-04-21	5.9500	5.9500	5.9100	5.9100	+17.729%	9	356	-72.758%
2026-04-20	5.6100	5.6100	5.0200	5.0200	-5.639%	5	356	-67.928%
2026-04-17	5.2000	5.3200	5.2000	5.3200	-30.000%	3	359	-69.737%
2026-04-14	7.6000	7.6000	7.6000	7.6000	-17.301%	1	357	-78.816%
2026-04-13	9.1900	9.1900	9.1900	9.1900	-11.208%	1	357	-82.481%
2026-04-10	10.3500	10.3500	10.3500	10.3500	+3.500%	9	356	-84.444%
2026-04-09	10.0200	10.0200	10.0000	10.0000	+1.010%	4	348	-83.900%
2026-04-07	11.2000	11.2500	9.9000	9.9000	0.000%	10	345	-83.737%
2026-04-06	9.6900	9.9500	9.6900	9.9000	-8.248%	3	344	-83.737%
2026-04-02	10.7900	10.7900	10.7900	10.7900	+8.442%	1	345	-85.079%
2026-04-01	10.3500	10.3500	9.9500	9.9500	-4.602%	3	345	-83.819%
2026-03-31	11.6100	11.6100	10.4300	10.4300	-19.954%	4	345	-84.564%
2026-03-30	13.0800	13.6000	12.9500	13.0300	-3.624%	57	345	-87.644%
2026-03-27	13.6000	13.6000	13.5200	13.5200	+22.909%	3	351	-88.092%
2026-03-26	11.0000	11.0000	11.0000	11.0000	+41.935%	1	351	-85.364%
2026-03-23	7.7500	7.7500	7.7500	7.7500	+10.399%	1	350	-79.226%
2026-03-18	7.0200	7.0200	7.0200	7.0200	-18.844%	1	350	-77.066%
2026-03-12	8.6000	8.6500	8.6000	8.6500	-1.705%	2	350	-81.387%
2026-03-11	8.8000	8.9000	8.7500	8.8000	-1.676%	50	350	-81.705%
2026-03-09	8.8500	8.9500	8.8000	8.9500	+25.350%	40	347	-82.011%
2026-03-05	7.1400	7.1400	7.1400	7.1400	+3.329%	1	347	-77.451%
2026-03-04	7.3000	7.5400	6.9100	6.9100	-33.237%	4	347	-76.700%
2026-03-03	10.9500	10.9500	10.3000	10.3500	-10.776%	22	351	-84.444%
2026-02-27	11.0300	11.7000	10.8000	11.6000	+12.077%	39	337	-86.121%
2026-02-26	10.3500	10.3500	10.3500	10.3500	+2.985%	6	323	-84.444%
2026-02-25	10.1500	10.3500	10.0000	10.0500	-26.642%	30	317	-83.980%
2026-02-24	14.1000	14.1000	13.7000	13.7000	+5.792%	43	317	-88.248%
2026-02-23	12.9500	12.9500	12.9500	12.9500	+13.796%	12	289	-87.568%
2026-02-20	11.3800	11.3800	11.3800	11.3800	-10.745%	6	300	-85.852%
2026-02-18	12.7500	12.7500	12.7500	12.7500	-5.486%	1	306	-87.373%
2026-02-17	13.4900	13.4900	13.4900	13.4900	+2.586%	1	306	-88.065%
2026-02-13	14.9500	14.9500	13.1500	13.1500	-24.943%	2	304	-87.757%
2026-02-12	16.5000	17.5600	16.4200	17.5200	+6.182%	15	304	-90.811%
2026-02-11	15.3000	16.6100	14.7000	16.5000	+22.222%	225	301	-90.242%
2026-02-09	13.9500	13.9500	13.5000	13.5000	-7.216%	6	114	-88.074%
2026-02-06	16.4900	16.4900	14.5500	14.5500	-22.400%	3	120	-88.935%
2026-02-05	14.0000	18.7500	14.0000	18.7500	+41.509%	66	120	-91.413%
2026-02-04	11.3000	13.2500	11.3000	13.2500	+26.190%	34	64	-87.849%
2026-02-03	10.5000	10.5000	10.5000	10.5000	+26.965%	5	54	-84.667%
2026-02-02	8.4100	8.4100	8.2300	8.2700	+65.400%	23	54	-80.532%
2026-01-26	5.2600	5.2600	5.0000	5.0000	+3.093%	30	53	-67.800%
2026-01-23	4.6500	4.8500	4.6500	4.8500	+7.778%	2	28	-66.804%
2026-01-21	4.8000	4.8000	4.5000	4.5000	+0.446%	17	27	-64.222%
2026-01-20	4.5300	4.5300	4.4800	4.4800	+13.131%	2	15	-64.063%
2026-01-15	3.9600	3.9600	3.9600	3.9600	+4.211%	1	13	-59.343%
2026-01-06	3.7500	3.8000	3.7500	3.8000	+2.703%	10	12	-57.632%
2026-01-05	3.6000	3.7000	3.6000	3.7000	0.000%	12	7	-56.486%