Dark

COIN20260821P130
COIN Aug 21 2026 130.00 Put (COIN260821P00130000)
option OPRA

EOD

Aug 4, 2026

1.84-34.286%(-0.96)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.1000	3.1000	1.7500	1.8400	-34.286%	280	3,069	0.000%
2026-08-03	4.0000	4.3000	1.9800	2.8000	-9.385%	212	3,032	-34.286%
2026-07-31	3.3500	5.1200	2.4000	3.0900	+79.651%	826	3,042	-40.453%
2026-07-30	2.3200	2.4500	1.7200	1.7200	-30.364%	72	3,072	+6.977%
2026-07-29	1.8300	2.4700	1.7300	2.4700	+19.324%	200	3,028	-25.506%
2026-07-28	2.6400	2.6400	1.8900	2.0700	+4.545%	13	3,016	-11.111%
2026-07-27	2.4600	2.7700	1.9600	1.9800	-40.000%	76	3,021	-7.071%
2026-07-24	3.5000	4.0000	3.1500	3.3000	+6.796%	190	3,034	-44.242%
2026-07-23	3.0600	3.3500	2.7500	3.0900	+18.846%	112	3,011	-40.453%
2026-07-22	2.4000	2.6000	1.9300	2.6000	+34.715%	283	3,039	-29.231%
2026-07-21	2.9600	2.9600	1.5800	1.9300	-52.346%	292	2,858	-4.663%
2026-07-20	4.4800	4.9000	3.5000	4.0500	-14.376%	104	2,874	-54.568%
2026-07-17	5.3100	5.3100	4.0500	4.7300	+18.250%	265	2,890	-61.099%
2026-07-16	3.9800	4.3000	3.3300	4.0000	+18.343%	231	2,860	-54.000%
2026-07-15	3.6000	4.1900	3.3500	3.3800	-15.500%	60	2,840	-45.562%
2026-07-14	4.5000	4.8500	4.0000	4.0000	-17.355%	148	2,850	-54.000%
2026-07-13	5.0500	5.2500	4.1800	4.8400	+9.009%	412	2,830	-61.983%
2026-07-10	3.6100	4.5600	3.5100	4.4400	-8.454%	248	2,817	-58.559%
2026-07-09	5.8300	5.8800	4.6500	4.8500	-8.491%	307	2,828	-62.062%
2026-07-08	5.2000	5.8000	4.8000	5.3000	+16.484%	1,334	2,781	-65.283%
2026-07-07	4.4500	4.9500	4.0500	4.5500	+8.076%	890	2,976	-59.560%
2026-07-06	5.2700	5.7000	3.9000	4.2100	-14.431%	222	2,628	-56.295%
2026-07-02	4.5000	5.1500	4.1600	4.9200	-22.520%	482	2,562	-62.602%
2026-07-01	8.0000	8.0000	5.0500	6.3500	-29.679%	316	2,562	-71.024%
2026-06-30	8.0000	9.7900	8.0000	9.0300	+19.603%	86	2,532	-79.623%
2026-06-29	7.9700	9.1000	7.5500	7.5500	-10.119%	1,402	2,508	-75.629%
2026-06-26	11.4000	11.4000	8.2000	8.4000	-18.841%	163	1,239	-78.095%
2026-06-25	8.1500	10.4200	8.1500	10.3500	+21.053%	217	1,160	-82.222%
2026-06-24	6.1500	9.0900	6.1500	8.5500	+37.903%	99	1,176	-78.480%
2026-06-23	6.2600	6.3200	5.4500	6.2000	+18.095%	68	1,149	-70.323%
2026-06-22	5.2700	5.2700	3.9500	5.2500	-11.765%	92	1,142	-64.952%
2026-06-18	5.1600	6.0400	5.1600	5.9500	+6.250%	182	1,105	-69.076%
2026-06-17	4.7000	5.6000	4.4000	5.6000	+21.739%	15	1,105	-67.143%
2026-06-16	4.9500	5.3400	4.6000	4.6000	-8.000%	24	1,105	-60.000%
2026-06-15	5.6100	5.6500	4.6000	5.0000	-30.939%	39	1,115	-63.200%
2026-06-12	7.4700	7.8000	7.0500	7.2400	-4.106%	18	1,108	-74.586%
2026-06-11	8.9800	9.5000	7.5500	7.5500	-18.024%	46	1,108	-75.629%
2026-06-10	8.1500	9.7000	7.9000	9.2100	-2.848%	85	1,110	-80.022%
2026-06-09	8.0000	10.5000	7.8000	9.4800	+20.457%	98	1,079	-80.591%
2026-06-08	9.3300	9.6000	7.7000	7.8700	-27.930%	48	1,066	-76.620%
2026-06-05	9.0500	11.8000	9.0500	10.9200	+44.636%	120	1,079	-83.150%
2026-06-04	8.0000	8.0000	7.4100	7.5500	+2.165%	72	1,066	-75.629%
2026-06-03	6.5900	7.5000	6.5900	7.3900	+20.949%	111	1,058	-75.101%
2026-06-02	5.7000	6.4200	5.7000	6.1100	+17.274%	15	1,034	-69.885%
2026-06-01	5.3000	5.5500	5.1000	5.2100	+19.770%	41	1,013	-64.683%
2026-05-29	4.8000	4.9500	4.2000	4.3500	-13.519%	69	995	-57.701%
2026-05-28	6.6000	6.6000	5.0300	5.0300	-11.287%	18	948	-63.419%
2026-05-27	5.4000	5.6700	5.4000	5.6700	+8.000%	3	948	-67.549%
2026-05-26	4.9000	5.2500	4.9000	5.2500	+7.143%	7	946	-64.952%
2026-05-22	4.7100	4.9000	4.6200	4.9000	+13.953%	13	939	-62.449%
2026-05-21	5.7500	5.7500	4.3000	4.3000	-6.318%	67	937	-57.209%
2026-05-19	5.2500	5.2500	4.5900	4.5900	-17.297%	3	937	-59.913%
2026-05-18	5.3500	5.6500	5.0000	5.5500	+13.265%	8	934	-66.847%
2026-05-15	4.9700	4.9700	4.9000	4.9000	+34.615%	9	934	-62.449%
2026-05-14	4.5900	4.5900	3.6000	3.6400	-12.289%	26	929	-49.451%
2026-05-12	3.7500	4.1500	3.7500	4.1500	+7.792%	127	780	-55.663%
2026-05-11	5.7800	5.7800	3.8500	3.8500	-19.792%	7	780	-52.208%
2026-05-08	5.7500	6.0000	4.8000	4.8000	-11.927%	11	778	-61.667%
2026-05-07	5.4600	5.5500	5.1000	5.4500	+1.869%	307	777	-66.239%
2026-05-06	5.7300	5.7300	5.2000	5.3500	-2.550%	108	482	-65.607%
2026-05-05	5.3500	5.6700	5.3500	5.4900	+7.647%	37	395	-66.485%
2026-05-04	5.5000	5.5000	5.0000	5.1000	-19.048%	8	379	-63.922%
2026-05-01	6.3000	6.3400	6.3000	6.3000	-22.794%	4	371	-70.794%
2026-04-29	8.2000	8.2000	8.1600	8.1600	+18.261%	2	371	-77.451%
2026-04-27	6.9000	6.9000	6.9000	6.9000	+9.524%	1	370	-73.333%
2026-04-24	6.7100	6.7100	6.3000	6.3000	-2.326%	16	369	-70.794%
2026-04-23	6.4800	6.4800	6.4500	6.4500	+3.200%	2	371	-71.473%
2026-04-22	6.0400	6.2500	6.0400	6.2500	+4.167%	9	370	-70.560%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-3.226%	2	375	-69.333%
2026-04-20	6.2000	6.2000	6.2000	6.2000	-1.587%	1	375	-70.323%
2026-04-17	6.5000	6.5000	6.2500	6.3000	-12.500%	11	375	-70.794%
2026-04-16	7.2000	7.2000	7.2000	7.2000	-8.861%	2	368	-74.444%
2026-04-15	7.9000	7.9000	7.9000	7.9000	-9.817%	2	370	-76.709%
2026-04-14	8.8500	8.8500	8.7200	8.7600	-16.571%	9	370	-78.995%
2026-04-13	10.9500	10.9500	10.5000	10.5000	-12.500%	10	370	-82.476%
2026-04-10	12.0000	12.0500	11.9000	12.0000	+5.263%	14	365	-84.667%
2026-04-09	11.1700	11.4000	11.1500	11.4000	+20.000%	8	365	-83.860%
2026-04-08	7.8500	9.5000	7.8500	9.5000	-18.942%	11	368	-80.632%
2026-04-07	12.7500	12.7500	11.5000	11.7200	-5.484%	16	378	-84.300%
2026-04-02	12.4000	12.4000	12.4000	12.4000	+11.812%	4	366	-85.161%
2026-04-01	11.8500	11.9000	11.0900	11.0900	-5.777%	4	366	-83.408%
2026-03-31	13.5200	13.5200	11.7700	11.7700	-23.571%	4	366	-84.367%
2026-03-30	14.0000	15.4000	14.0000	15.4000	+2.530%	4	364	-88.052%
2026-03-27	15.3000	15.5000	14.9500	15.0200	+21.129%	29	364	-87.750%
2026-03-26	12.3900	12.6500	12.3900	12.4000	+8.392%	8	373	-85.161%
2026-03-24	9.3500	11.4400	9.3500	11.4400	+43.000%	6	373	-83.916%
2026-03-23	8.4000	8.4000	8.0000	8.0000	+10.957%	3	370	-77.000%
2026-03-17	7.1200	7.2100	7.1200	7.2100	-21.630%	3	369	-74.480%
2026-03-13	9.2500	9.2500	9.2000	9.2000	-8.000%	6	370	-80.000%
2026-03-12	10.0000	10.0000	10.0000	10.0000	+3.413%	1	370	-81.600%
2026-03-11	9.6700	9.6700	9.6700	9.6700	-0.412%	1	369	-80.972%
2026-03-10	9.4600	9.7100	9.4600	9.7100	-4.335%	4	370	-81.050%
2026-03-09	9.9500	10.1500	9.5500	10.1500	+3.571%	57	374	-81.872%
2026-03-06	9.8000	9.8000	9.8000	9.8000	+21.287%	1	333	-81.224%
2026-03-05	8.0800	8.0800	8.0800	8.0800	-0.370%	3	334	-77.228%
2026-03-04	9.2500	9.2500	7.9400	8.1100	-30.684%	6	334	-77.312%
2026-03-03	12.4000	12.4000	11.7000	11.7000	+1.211%	14	335	-84.274%
2026-03-02	11.5600	11.5600	11.5600	11.5600	-12.091%	1	333	-84.083%
2026-02-27	12.1500	13.2500	12.1500	13.1500	+8.141%	74	332	-86.008%
2026-02-26	11.3000	12.1600	11.3000	12.1600	+5.739%	11	287	-84.868%
2026-02-25	11.5000	11.6000	11.4000	11.5000	-26.282%	27	273	-84.000%
2026-02-24	16.4700	16.6500	15.5000	15.6000	+5.405%	37	273	-88.205%
2026-02-23	14.8000	14.8000	14.8000	14.8000	+14.286%	1	252	-87.568%
2026-02-20	12.9500	12.9500	12.9500	12.9500	-8.416%	6	251	-85.792%
2026-02-18	15.0500	15.0500	13.5000	14.1400	-5.418%	14	257	-86.987%
2026-02-13	18.4000	18.4000	14.7000	14.9500	-32.353%	8	257	-87.692%
2026-02-12	20.8000	22.2500	20.8000	22.1000	+49.831%	14	257	-91.674%
2026-02-10	14.6700	14.7500	14.5700	14.7500	-8.271%	76	264	-87.525%
2026-02-06	19.4000	19.4000	16.0800	16.0800	-27.240%	197	228	-88.557%
2026-02-05	16.0000	22.1000	16.0000	22.1000	+45.395%	48	89	-91.674%
2026-02-04	12.3200	15.2000	12.3200	15.2000	+38.182%	15	51	-87.895%
2026-02-03	9.8000	11.0000	9.8000	11.0000	+34.146%	4	48	-83.273%
2026-01-29	8.2000	8.2000	8.1500	8.2000	+45.133%	10	50	-77.561%
2026-01-26	5.6500	5.6500	5.6500	5.6500	-0.877%	5	51	-67.434%
2026-01-23	5.4000	5.7000	5.4000	5.7000	+5.751%	7	51	-67.719%
2026-01-21	5.3100	5.3900	5.2500	5.3900	+4.660%	7	44	-65.863%
2026-01-20	5.2500	5.2500	5.1500	5.1500	+15.213%	2	37	-64.272%
2026-01-16	4.4700	4.4700	4.4700	4.4700	-4.894%	1	36	-58.837%
2026-01-07	4.6500	4.7000	4.6500	4.7000	+8.046%	11	36	-60.851%
2026-01-06	4.3500	4.3500	4.3500	4.3500	-15.534%	5	30	-57.701%
2026-01-02	5.0900	5.1600	5.0900	5.1500	-5.505%	18	30	-64.272%
2025-12-30	5.3500	5.4500	5.3500	5.4500	+4.808%	20	28	-66.239%
2025-12-29	5.2000	5.3600	5.2000	5.2000	-0.952%	3	13	-64.615%
2025-12-26	5.4000	5.4300	5.2500	5.2500	-2.778%	15	13	-64.952%
2025-12-24	5.4000	5.4000	5.4000	5.4000	-5.263%	1	2	-65.926%
2025-12-23	5.7000	5.7000	5.7000	5.7000	+12.205%	1	2	-67.719%
2025-12-22	5.0800	5.0800	5.0800	5.0800	0.000%	1	1	-63.780%