Dark

COIN20260821P145
COIN Aug 21 2026 145.00 Put (COIN260821P00145000)
option OPRA

EOD

Aug 3, 2026

7.55-12.918%(-1.12)458

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.0000	10.8500	6.2000	7.5500	-12.918%	458	1,823	0.000%
2026-07-31	6.8500	12.5000	6.8500	8.6700	+73.400%	383	1,746	-12.918%
2026-07-30	6.1500	6.1500	4.7500	5.0000	-26.471%	78	1,688	+51.000%
2026-07-29	4.4500	6.8000	4.4500	6.8000	+38.776%	184	1,665	+11.029%
2026-07-28	6.6700	6.6700	4.7200	4.9000	-2.778%	29	1,627	+54.082%
2026-07-27	5.0700	6.3000	4.8500	5.0400	-34.375%	88	1,631	+49.802%
2026-07-24	8.4000	9.1000	6.9500	7.6800	+2.674%	187	1,632	-1.693%
2026-07-23	7.0000	7.7500	6.7900	7.4800	+23.636%	65	1,544	+0.936%
2026-07-22	4.5800	6.0500	4.5800	6.0500	+42.353%	82	1,545	+24.793%
2026-07-21	5.4700	5.4700	3.8000	4.2500	-50.000%	187	1,509	+77.647%
2026-07-20	8.5000	8.5500	7.7000	8.5000	-11.917%	24	1,471	-11.176%
2026-07-17	10.3500	10.7500	8.5000	9.6500	+19.876%	100	1,463	-21.762%
2026-07-16	8.2500	8.4400	7.1000	8.0500	+8.784%	291	1,458	-6.211%
2026-07-15	7.3000	8.3500	7.2500	7.4000	-13.953%	20	1,528	+2.027%
2026-07-14	8.1100	9.5000	8.1100	8.6000	-17.148%	192	1,535	-12.209%
2026-07-13	8.9100	10.3800	8.9100	10.3800	+14.066%	200	1,531	-27.264%
2026-07-10	7.5500	9.2000	7.5500	9.1000	-4.412%	25	1,348	-17.033%
2026-07-09	10.5400	10.5400	9.3900	9.5200	-4.322%	29	1,343	-20.693%
2026-07-08	9.5500	10.7500	9.5000	9.9500	+15.698%	42	1,328	-24.121%
2026-07-07	7.8800	9.1500	7.8700	8.6000	+14.667%	29	1,327	-12.209%
2026-07-06	9.1400	9.2500	7.5000	7.5000	-21.053%	99	1,324	+0.667%
2026-07-02	9.0000	9.5000	7.7400	9.5000	-14.337%	103	1,331	-20.526%
2026-07-01	14.4500	14.4500	9.5000	11.0900	-27.987%	583	1,331	-31.921%
2026-06-30	15.7600	17.1300	15.1900	15.4000	+19.380%	514	1,398	-50.974%
2026-06-29	13.6000	15.8600	12.9000	12.9000	-13.712%	147	919	-41.473%
2026-06-26	18.1900	18.1900	14.4800	14.9500	-12.675%	190	883	-49.498%
2026-06-25	13.1100	17.6200	13.1100	17.1200	+16.701%	149	873	-55.900%
2026-06-24	12.2000	15.3800	12.2000	14.6700	+31.924%	101	825	-48.534%
2026-06-23	12.0800	12.0800	9.8500	11.1200	+13.585%	18	811	-32.104%
2026-06-22	8.9600	9.7900	7.2500	9.7900	-7.292%	15	808	-22.880%
2026-06-18	9.5500	10.7800	8.8500	10.5600	+4.970%	34	807	-28.504%
2026-06-17	8.9000	10.0600	8.0000	10.0600	+18.353%	65	807	-24.950%
2026-06-16	8.7500	9.5400	8.3600	8.5000	-4.171%	38	807	-11.176%
2026-06-15	9.9000	9.9000	8.1500	8.8700	-31.026%	20	775	-14.882%
2026-06-12	11.6000	13.1800	11.6000	12.8600	-8.143%	55	781	-41.291%
2026-06-11	15.0000	15.7000	14.0000	14.0000	-10.543%	200	758	-46.071%
2026-06-10	14.6000	15.6500	13.7000	15.6500	+4.264%	69	748	-51.757%
2026-06-09	13.6000	16.3500	12.3000	15.0100	+15.462%	266	726	-49.700%
2026-06-08	15.3000	16.1000	12.8000	13.0000	-25.287%	179	627	-41.923%
2026-06-05	14.4500	18.7700	13.7500	17.4000	+37.549%	700	655	-56.609%
2026-06-04	12.6000	12.6500	12.4000	12.6500	+2.098%	26	481	-40.316%
2026-06-03	11.4000	12.7000	11.4000	12.3900	+20.291%	83	473	-39.064%
2026-06-02	9.9000	11.0000	9.9000	10.3000	+22.619%	39	446	-26.699%
2026-06-01	9.2500	9.9000	8.1500	8.4000	+6.329%	31	426	-10.119%
2026-05-29	8.9200	8.9200	7.9000	7.9000	-7.602%	3	418	-4.430%
2026-05-28	10.1000	10.1000	8.5500	8.5500	-10.000%	31	417	-11.696%
2026-05-27	9.2000	9.8000	9.2000	9.5000	+15.152%	5	418	-20.526%
2026-05-26	8.1500	8.2500	8.1500	8.2500	+1.227%	10	416	-8.485%
2026-05-22	7.3000	8.2000	7.1000	8.1500	+14.789%	80	398	-7.362%
2026-05-21	8.0000	8.0000	7.0000	7.1000	-5.960%	55	383	+6.338%
2026-05-20	7.3700	7.5500	7.2000	7.5500	+2.027%	44	383	0.000%
2026-05-19	7.8000	7.8000	7.4000	7.4000	-9.756%	9	381	+2.027%
2026-05-18	8.2000	8.2000	8.2000	8.2000	+1.863%	1	381	-7.927%
2026-05-15	7.4100	8.4500	7.4100	8.0500	+23.846%	41	381	-6.211%
2026-05-12	6.5000	6.5000	6.5000	6.5000	-5.109%	1	372	+16.154%
2026-05-11	7.0000	7.0000	6.8500	6.8500	-11.613%	2	372	+10.219%
2026-05-08	9.6200	9.6200	7.5500	7.7500	-10.920%	14	373	-2.581%
2026-05-07	8.5500	8.7000	8.5500	8.7000	-0.229%	3	372	-13.218%
2026-05-05	7.5600	8.7200	7.5600	8.7200	+9.000%	2	371	-13.417%
2026-05-04	8.0500	8.0500	7.7700	8.0000	-23.810%	3	371	-5.625%
2026-04-28	10.3500	10.6000	10.3500	10.5000	+5.954%	7	372	-28.095%
2026-04-27	9.9000	10.1500	9.5000	9.9100	+1.641%	319	376	-23.814%
2026-04-24	9.8500	9.8500	9.7500	9.7500	-2.010%	2	453	-22.564%
2026-04-23	9.9500	9.9500	9.9500	9.9500	+9.341%	2	453	-24.121%
2026-04-22	9.0500	9.1500	9.0500	9.1000	-0.546%	9	453	-17.033%
2026-04-17	8.5200	9.3000	8.5000	9.1500	-14.486%	21	458	-17.486%
2026-04-16	10.9000	10.9000	10.5000	10.7000	-20.030%	3	449	-29.439%
2026-04-14	13.3800	13.3800	13.3800	13.3800	-22.882%	1	448	-43.572%
2026-04-10	17.3900	17.4000	17.1400	17.3500	+10.159%	21	448	-56.484%
2026-04-09	15.7500	15.7500	15.7500	15.7500	+9.833%	1	437	-52.063%
2026-04-08	14.3400	14.3400	14.3400	14.3400	-13.614%	1	436	-47.350%
2026-04-07	16.6000	16.6000	16.6000	16.6000	+4.337%	1	435	-54.518%
2026-04-06	15.9000	15.9100	15.9000	15.9100	-11.365%	2	435	-52.546%
2026-04-02	19.5000	19.5000	17.9500	17.9500	+11.491%	27	433	-57.939%
2026-04-01	16.6300	17.0000	16.1000	16.1000	-27.083%	5	433	-53.106%
2026-03-30	22.0500	22.0800	22.0500	22.0800	+4.397%	26	430	-65.806%
2026-03-27	19.9000	21.8200	19.9000	21.1500	+18.820%	4	429	-64.303%
2026-03-26	17.6500	17.8000	17.5000	17.8000	+11.250%	12	429	-57.584%
2026-03-25	16.0000	16.0000	16.0000	16.0000	+2.564%	1	432	-52.813%
2026-03-24	15.7000	15.7000	15.6000	15.6000	+35.889%	5	432	-51.603%
2026-03-23	12.0500	12.0500	11.4800	11.4800	-13.619%	5	427	-34.233%
2026-03-20	12.8000	13.2900	12.8000	13.2900	+15.065%	2	424	-43.190%
2026-03-18	11.5500	11.5500	11.5500	11.5500	+7.044%	1	424	-34.632%
2026-03-17	10.7900	10.7900	10.7900	10.7900	-13.333%	10	424	-30.028%
2026-03-16	12.4500	12.4500	12.4500	12.4500	-11.071%	8	419	-39.357%
2026-03-13	12.8500	14.0000	12.8500	14.0000	+0.719%	17	419	-46.071%
2026-03-12	13.7000	14.3500	13.7000	13.9000	+1.238%	29	418	-45.683%
2026-03-11	13.6500	13.7500	13.6500	13.7300	-0.507%	15	419	-45.011%
2026-03-10	13.8000	13.8000	13.8000	13.8000	-2.817%	1	415	-45.290%
2026-03-09	14.2000	14.2000	14.2000	14.2000	-0.699%	7	414	-46.831%
2026-03-06	14.0500	14.3000	14.0500	14.3000	+14.952%	8	421	-47.203%
2026-03-05	12.4400	12.4400	12.4400	12.4400	+6.781%	10	429	-39.309%
2026-03-04	13.1000	13.1000	11.6500	11.6500	-31.065%	9	429	-35.193%
2026-03-03	18.1600	18.1600	16.9000	16.9000	-3.868%	2	421	-55.325%
2026-03-02	17.5800	17.5800	17.5800	17.5800	-5.229%	1	422	-57.053%
2026-02-27	18.5800	18.6500	18.4600	18.5500	+9.440%	37	421	-59.299%
2026-02-26	16.7200	17.0000	16.7200	16.9500	+4.436%	23	402	-55.457%
2026-02-25	17.2000	17.3000	16.0800	16.2300	-25.550%	106	318	-53.481%
2026-02-24	21.5000	21.8000	21.4500	21.8000	+13.012%	32	318	-65.367%
2026-02-18	19.2900	19.2900	19.2900	19.2900	-9.009%	10	301	-60.861%
2026-02-13	21.3000	21.3000	21.2000	21.2000	-29.097%	2	311	-64.387%
2026-02-12	29.9000	29.9000	29.9000	29.9000	+17.717%	1	311	-74.749%
2026-02-11	25.4000	25.4000	25.4000	25.4000	+20.095%	8	311	-70.276%
2026-02-09	20.9000	21.1500	20.9000	21.1500	-6.623%	11	303	-64.303%
2026-02-06	27.4400	27.4400	22.5000	22.6500	-17.636%	20	312	-66.667%
2026-02-05	25.4000	27.5000	25.1000	27.5000	+37.845%	82	295	-72.545%
2026-02-04	19.5900	21.1500	19.5500	19.9500	+17.699%	40	271	-62.155%
2026-02-03	17.0000	17.0500	16.9500	16.9500	+32.629%	4	263	-55.457%
2026-01-30	12.6800	12.7900	12.6500	12.7800	+11.130%	22	262	-40.923%
2026-01-29	11.5000	11.5000	11.5000	11.5000	+25.000%	1	255	-34.348%
2026-01-27	9.0000	9.2000	9.0000	9.2000	+28.671%	2	256	-17.935%
2026-01-16	7.2000	7.2000	7.1500	7.1500	+7.519%	2	253	+5.594%
2026-01-08	6.6500	6.6500	6.6500	6.6500	-3.623%	1	253	+13.534%
2026-01-07	6.9000	6.9000	6.9000	6.9000	+2.985%	4	253	+9.420%
2026-01-06	6.6100	6.7000	6.6100	6.7000	-17.284%	3	251	+12.687%
2025-12-26	8.0500	8.1000	8.0000	8.1000	0.000%	250	250	-6.790%