Dark

COIN20260821P140
COIN Aug 21 2026 140.00 Put (COIN260821P00140000)
option OPRA

EOD

Aug 4, 2026

4.54-27.937%(-1.76)362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.7500	6.2500	4.2500	4.5400	-27.937%	362	6,867	0.000%
2026-08-03	7.0000	8.3000	4.4400	6.3000	-2.022%	389	6,852	-27.937%
2026-07-31	5.4500	9.5600	4.9500	6.4300	+85.303%	3,588	6,889	-29.393%
2026-07-30	4.5000	4.6500	3.4700	3.4700	-27.708%	647	5,573	+30.836%
2026-07-29	3.5000	5.3500	3.3200	4.8000	+33.333%	227	5,220	-5.417%
2026-07-28	4.9000	5.3000	3.5500	3.6000	-2.703%	375	5,249	+26.111%
2026-07-27	4.6000	5.2200	3.7000	3.7000	-35.088%	279	5,317	+22.703%
2026-07-24	5.3100	6.9500	5.3100	5.7000	+0.885%	858	5,378	-20.351%
2026-07-23	4.9500	5.9000	4.9500	5.6500	+24.176%	497	5,014	-19.646%
2026-07-22	3.6500	4.5800	3.4000	4.5500	+33.041%	567	4,715	-0.220%
2026-07-21	5.0000	5.0000	2.8900	3.4200	-48.726%	1,426	4,669	+32.749%
2026-07-20	7.1500	7.9000	5.7700	6.6700	-16.101%	37	5,256	-31.934%
2026-07-17	7.0000	8.5000	6.7500	7.9500	+21.374%	1,239	5,245	-42.893%
2026-07-16	6.8400	6.8400	5.7000	6.5500	+18.018%	447	5,524	-30.687%
2026-07-15	6.0800	6.7300	5.5200	5.5500	-19.331%	79	5,315	-18.198%
2026-07-14	7.5500	7.8000	6.6900	6.8800	-14.534%	163	5,292	-34.012%
2026-07-13	8.0500	8.4000	6.9500	8.0500	+9.973%	370	5,255	-43.602%
2026-07-10	5.9400	7.5000	5.9400	7.3200	-4.563%	876	5,235	-37.978%
2026-07-09	9.0000	9.0000	7.5000	7.6700	-7.590%	32	4,402	-40.808%
2026-07-08	8.3500	8.8200	7.7500	8.3000	+16.901%	54	4,398	-45.301%
2026-07-07	7.1100	7.6500	6.4500	7.1000	+8.067%	294	4,410	-36.056%
2026-07-06	8.0100	8.3000	6.1500	6.5700	-13.553%	261	4,219	-30.898%
2026-07-02	7.4000	7.6500	6.2700	7.6000	-14.607%	175	4,188	-40.263%
2026-07-01	12.8500	12.8500	7.6500	8.9000	-31.853%	486	4,188	-48.989%
2026-06-30	13.4000	14.2500	12.5000	13.0600	+16.503%	90	4,272	-65.237%
2026-06-29	11.6700	13.3600	11.2100	11.2100	-12.627%	78	4,238	-59.500%
2026-06-26	15.6600	15.6600	12.0500	12.8300	-15.033%	213	4,239	-64.614%
2026-06-25	13.1300	15.2000	12.7200	15.1000	+23.064%	1,015	4,226	-69.934%
2026-06-24	9.1900	13.0600	9.1900	12.2700	+33.370%	151	3,442	-62.999%
2026-06-23	10.0500	10.0500	8.2400	9.2000	+16.456%	182	3,382	-50.652%
2026-06-22	7.3000	8.1700	6.0000	7.9000	-8.140%	266	3,321	-42.532%
2026-06-18	7.0000	9.1500	7.0000	8.6000	+4.242%	1,451	2,220	-47.209%
2026-06-17	7.8000	8.5000	6.5300	8.2500	+14.743%	139	2,220	-44.970%
2026-06-16	7.6300	8.0000	6.8000	7.1900	-6.013%	271	2,220	-36.857%
2026-06-15	7.8800	8.3300	6.8000	7.6500	-26.158%	60	2,197	-40.654%
2026-06-12	10.0000	11.1800	9.9600	10.3600	-3.717%	44	2,197	-56.178%
2026-06-11	12.9000	13.4500	10.7600	10.7600	-18.175%	110	2,197	-57.807%
2026-06-10	12.0000	13.5500	11.4000	13.1500	+1.701%	17	2,175	-65.475%
2026-06-09	11.5500	14.1000	10.4500	12.9300	+15.241%	279	2,173	-64.888%
2026-06-08	13.5300	13.5300	10.9500	11.2200	-25.547%	105	2,070	-59.537%
2026-06-05	12.6000	16.1700	12.6000	15.0700	+40.186%	628	2,016	-69.874%
2026-06-04	10.8000	11.2800	10.5500	10.7500	-3.760%	669	1,468	-57.767%
2026-06-03	9.7000	11.1700	9.6000	11.1700	+27.657%	171	1,079	-59.355%
2026-06-02	8.3100	9.2200	8.0100	8.7500	+15.132%	189	991	-48.114%
2026-06-01	7.7500	8.3500	6.9000	7.6000	+21.600%	79	863	-40.263%
2026-05-29	7.0000	7.5000	6.0000	6.2500	-17.219%	33	836	-27.360%
2026-05-28	9.1800	9.1800	7.5500	7.5500	-9.036%	21	840	-39.868%
2026-05-27	8.3500	8.3500	7.9500	8.3000	+7.792%	178	838	-45.301%
2026-05-26	6.8900	7.7000	6.6500	7.7000	+11.594%	40	710	-41.039%
2026-05-22	6.6500	6.9000	6.4000	6.9000	+17.949%	59	655	-34.203%
2026-05-21	6.7500	6.9000	5.8500	5.8500	-10.000%	263	597	-22.393%
2026-05-20	6.6000	6.6000	6.4000	6.5000	+0.932%	8	597	-30.154%
2026-05-19	7.3200	7.3200	6.4400	6.4400	-12.022%	14	570	-29.503%
2026-05-18	7.4000	7.8500	7.0000	7.3200	+9.091%	52	570	-37.978%
2026-05-15	6.7000	7.0000	6.2400	6.7100	+40.084%	30	570	-32.340%
2026-05-14	5.7500	5.7500	4.7900	4.7900	-21.475%	22	552	-5.219%
2026-05-13	6.1000	6.5100	5.9000	6.1000	+4.274%	108	572	-25.574%
2026-05-12	5.5000	5.9400	5.5000	5.8500	+4.464%	29	572	-22.393%
2026-05-11	5.6000	5.6000	5.6000	5.6000	-13.978%	1	572	-18.929%
2026-05-08	7.4700	8.0100	6.5100	6.5100	-13.200%	8	572	-30.261%
2026-05-07	7.3500	7.5000	7.3500	7.5000	+0.267%	13	575	-39.467%
2026-05-06	7.8500	7.8500	7.4800	7.4800	+1.769%	3	580	-39.305%
2026-05-05	6.6500	7.5000	6.6500	7.3500	+8.889%	23	581	-38.231%
2026-05-04	6.8500	7.1100	6.5000	6.7500	-34.082%	33	568	-32.741%
2026-04-30	10.2400	10.2400	10.2400	10.2400	-7.330%	39	559	-55.664%
2026-04-29	9.2000	11.3500	9.2000	11.0500	+19.459%	11	539	-58.914%
2026-04-28	9.5300	9.5300	9.2500	9.2500	+4.520%	8	537	-50.919%
2026-04-27	8.6000	8.8500	8.3000	8.8500	+3.509%	11	533	-48.701%
2026-04-24	8.6000	8.6000	8.5000	8.5500	-2.286%	3	536	-46.901%
2026-04-23	8.7500	8.7500	8.7500	8.7500	+9.375%	1	536	-48.114%
2026-04-22	7.8500	8.0000	7.7800	8.0000	+5.263%	33	535	-43.250%
2026-04-20	8.3000	8.3100	7.6000	7.6000	-3.797%	84	540	-40.263%
2026-04-17	7.9000	7.9000	7.9000	7.9000	-16.402%	3	545	-42.532%
2026-04-16	10.0000	10.0000	9.1000	9.4500	-14.865%	44	542	-51.958%
2026-04-14	11.5000	11.5000	10.9300	11.1000	-23.448%	6	538	-59.099%
2026-04-13	14.5000	14.5000	14.5000	14.5000	-4.980%	1	541	-68.690%
2026-04-10	15.3500	15.3500	15.0400	15.2600	+1.733%	16	541	-70.249%
2026-04-09	14.6000	15.0000	13.9500	15.0000	+20.482%	5	529	-69.733%
2026-04-08	12.1500	12.4500	12.1500	12.4500	-13.662%	21	526	-63.534%
2026-04-07	16.3000	16.3000	14.4200	14.4200	-6.968%	15	526	-68.516%
2026-04-02	15.7000	15.7000	15.5000	15.5000	+6.164%	2	524	-70.710%
2026-04-01	14.5500	14.6000	14.5500	14.6000	-22.751%	3	524	-68.904%
2026-03-30	18.3500	18.9000	18.3500	18.9000	+18.868%	113	521	-75.979%
2026-03-26	15.5000	15.9000	15.4000	15.9000	+18.657%	17	477	-71.447%
2026-03-25	12.7000	13.4000	12.7000	13.4000	-3.597%	7	473	-66.119%
2026-03-24	11.2500	14.8000	11.2500	13.9000	+25.225%	16	470	-67.338%
2026-03-20	11.0000	11.2000	11.0000	11.1000	+3.160%	9	465	-59.099%
2026-03-19	11.3700	11.3700	10.7600	10.7600	+10.359%	6	459	-57.807%
2026-03-17	9.9000	10.1000	9.7500	9.7500	-20.732%	20	462	-53.436%
2026-03-12	12.6600	12.6600	12.3000	12.3000	-4.280%	37	464	-63.089%
2026-03-09	12.5000	12.8500	12.5000	12.8500	+2.390%	12	445	-64.669%
2026-03-06	12.5500	12.5500	12.5500	12.5500	+13.063%	2	447	-63.825%
2026-03-05	10.8000	11.1000	10.0000	11.1000	+5.714%	25	445	-59.099%
2026-03-04	12.3000	12.3000	10.3500	10.5000	-29.530%	16	444	-56.762%
2026-03-02	15.8000	15.8000	14.9000	14.9000	-9.257%	8	433	-69.530%
2026-02-27	16.8000	16.8000	16.4200	16.4200	+7.320%	34	432	-72.351%
2026-02-26	14.8300	15.7500	14.4500	15.3000	+5.445%	30	416	-70.327%
2026-02-25	16.3100	16.3100	14.4500	14.5100	-26.345%	33	399	-68.711%
2026-02-24	21.0000	21.0000	19.5000	19.7000	+23.125%	46	399	-76.954%
2026-02-20	17.0000	17.0000	16.0000	16.0000	-12.088%	3	373	-71.625%
2026-02-19	18.2000	18.2000	18.2000	18.2000	+4.598%	1	374	-75.055%
2026-02-18	17.0000	17.4000	17.0000	17.4000	-1.750%	7	374	-73.908%
2026-02-17	17.7100	17.7100	17.7100	17.7100	-6.048%	1	373	-74.365%
2026-02-13	20.0300	20.0300	18.4000	18.8500	-30.004%	31	369	-75.915%
2026-02-12	23.3200	27.3800	23.3200	26.9300	+20.331%	148	369	-83.141%
2026-02-11	22.3000	22.3900	22.3000	22.3800	+22.496%	6	358	-79.714%
2026-02-10	18.2700	18.2700	18.2700	18.2700	-1.774%	1	363	-75.151%
2026-02-09	18.7000	18.7000	18.6000	18.6000	-9.046%	2	363	-75.591%
2026-02-06	24.1000	24.1000	20.4500	20.4500	-18.200%	21	363	-77.800%
2026-02-05	20.0800	25.0000	20.0700	25.0000	+39.276%	73	361	-81.840%
2026-02-04	15.2500	17.9500	15.2500	17.9500	+20.875%	3	343	-74.708%
2026-02-03	14.8500	14.8500	14.8500	14.8500	+20.536%	3	343	-69.428%
2026-02-02	12.3200	12.3200	12.3200	12.3200	+7.881%	5	343	-63.149%
2026-01-30	11.1500	11.5200	11.1500	11.4200	+45.478%	13	343	-60.245%
2026-01-26	7.7500	7.9600	7.7400	7.8500	+6.513%	255	342	-42.166%
2026-01-23	7.3300	7.3700	7.3300	7.3700	+5.739%	21	125	-38.399%
2025-12-26	7.0500	7.0500	6.9700	6.9700	+0.288%	93	105	-34.864%
2025-12-24	6.9500	6.9500	6.9500	6.9500	-7.825%	1	18	-34.676%
2025-12-16	7.3400	7.5400	7.3200	7.5400	-0.789%	34	19	-39.788%
2025-12-15	7.6000	7.6000	7.6000	7.6000	+8.727%	1	2	-40.263%
2025-12-11	6.9900	6.9900	6.9900	6.9900	0.000%	1	1	-35.050%