Dark

COIN20260821P150
COIN Aug 21 2026 150.00 Put (COIN260821P00150000)
option OPRA

EOD

Aug 3, 2026

11.00-2.655%(-0.30)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.6100	13.8600	8.4500	11.0000	-2.655%	116	5,344	0.000%
2026-07-31	9.3000	15.2500	7.7500	11.3000	+76.563%	552	5,332	-2.655%
2026-07-30	7.7500	8.1000	6.2000	6.4000	-22.424%	813	5,440	+71.875%
2026-07-29	6.1100	8.4200	5.7000	8.2500	+30.952%	71	4,944	+33.333%
2026-07-28	8.0500	8.9900	6.3000	6.3000	-4.110%	124	4,959	+74.603%
2026-07-27	6.5500	8.6400	6.4000	6.5700	-31.563%	491	4,943	+67.428%
2026-07-24	10.0000	11.3800	8.9400	9.6000	+3.448%	340	4,705	+14.583%
2026-07-23	8.6500	9.6200	8.0000	9.2800	+22.914%	586	4,676	+18.534%
2026-07-22	6.4500	7.5500	5.7500	7.5500	+31.304%	132	4,514	+45.695%
2026-07-21	7.2500	7.2500	4.9400	5.7500	-44.976%	517	4,553	+91.304%
2026-07-20	11.5000	12.0100	9.0700	10.4500	-11.814%	58	4,516	+5.263%
2026-07-17	12.3500	13.2000	10.4000	11.8500	+17.910%	154	4,535	-7.173%
2026-07-16	9.8000	10.4100	8.9000	10.0500	+17.544%	165	4,536	+9.453%
2026-07-15	9.1000	10.4900	8.4700	8.5500	-21.198%	157	4,494	+28.655%
2026-07-14	11.0600	12.0000	10.4000	10.8500	-14.229%	223	4,469	+1.382%
2026-07-13	12.5500	12.7300	11.0200	12.6500	+12.946%	185	4,570	-13.043%
2026-07-10	9.3500	11.4500	9.3500	11.2000	-4.437%	692	4,507	-1.786%
2026-07-09	12.5800	13.3500	11.3500	11.7200	+0.947%	51	4,542	-6.143%
2026-07-08	11.5500	13.0500	11.5500	11.6100	+6.027%	72	4,532	-5.254%
2026-07-07	10.3500	11.2000	9.5000	10.9500	+12.423%	101	4,560	+0.457%
2026-07-06	11.2000	11.3700	9.1300	9.7400	-11.293%	73	4,568	+12.936%
2026-07-02	10.2500	11.4000	9.2000	10.9800	-16.183%	151	4,605	+0.182%
2026-07-01	16.3500	16.3500	11.3000	13.1000	-28.022%	397	4,605	-16.031%
2026-06-30	18.5000	20.1800	17.7000	18.2000	+14.826%	156	4,588	-39.560%
2026-06-29	16.0200	18.1800	15.7100	15.8500	-9.789%	3,324	4,569	-30.599%
2026-06-26	20.2500	20.2500	17.1500	17.5700	-13.363%	659	5,361	-37.393%
2026-06-25	16.3000	20.6000	16.3000	20.2800	+18.596%	329	5,945	-45.759%
2026-06-24	13.8000	17.7700	13.8000	17.1000	+27.612%	131	6,181	-35.673%
2026-06-23	13.8500	14.3500	11.7700	13.4000	+16.522%	1,202	6,171	-17.910%
2026-06-22	11.2700	11.7200	9.2500	11.5000	-5.738%	211	6,561	-4.348%
2026-06-18	11.4100	13.1700	10.6400	12.2000	+2.092%	107	6,452	-9.836%
2026-06-17	10.5100	11.9500	9.5000	11.9500	+18.317%	99	6,452	-7.950%
2026-06-16	10.8800	11.2500	9.9000	10.1000	-6.481%	298	6,452	+8.911%
2026-06-15	11.3300	11.4500	9.9200	10.8000	-24.476%	61	6,443	+1.852%
2026-06-12	16.3400	16.3400	13.6300	14.3000	-3.182%	21	6,444	-23.077%
2026-06-11	16.0000	18.4000	14.7700	14.7700	-16.080%	48	6,440	-25.525%
2026-06-10	16.7800	18.2500	15.8600	17.6000	-2.222%	121	6,460	-37.500%
2026-06-09	14.6200	19.6900	14.5000	18.0000	+18.033%	257	6,362	-38.889%
2026-06-08	17.7500	17.9900	14.8600	15.2500	-23.096%	173	6,344	-27.869%
2026-06-05	17.1800	21.5000	17.1800	19.8300	+42.151%	1,278	6,387	-44.528%
2026-06-04	14.8500	16.1500	13.9500	13.9500	-8.824%	96	5,623	-21.147%
2026-06-03	13.2500	15.4500	13.2500	15.3000	+21.912%	129	5,547	-28.105%
2026-06-02	11.3000	12.9700	11.3000	12.5500	+21.256%	64	5,552	-12.351%
2026-06-01	10.6500	11.5000	9.4500	10.3500	+18.286%	66	5,550	+6.280%
2026-05-29	10.3100	10.5000	8.4000	8.7500	-7.895%	90	5,506	+25.714%
2026-05-28	12.6000	12.6500	9.5000	9.5000	-18.803%	155	5,474	+15.789%
2026-05-27	10.7500	11.7100	10.7400	11.7000	+10.377%	4,618	5,577	-5.983%
2026-05-26	9.0000	10.6000	9.0000	10.6000	+10.417%	179	2,537	+3.774%
2026-05-22	8.5800	9.6000	8.5000	9.6000	+12.941%	102	2,436	+14.583%
2026-05-21	9.2600	9.3500	8.2500	8.5000	-5.556%	61	2,402	+29.412%
2026-05-19	10.2900	10.3000	8.7000	9.0000	-10.448%	19	2,402	+22.222%
2026-05-18	10.0000	10.6300	9.8000	10.0500	+12.921%	176	2,387	+9.453%
2026-05-15	8.9700	9.5500	8.9000	8.9000	+28.986%	199	2,387	+23.596%
2026-05-14	9.0000	9.0000	6.3000	6.9000	-12.102%	35	2,450	+59.420%
2026-05-13	8.4700	8.4700	7.8500	7.8500	+1.290%	27	2,454	+40.127%
2026-05-12	7.5000	8.2000	7.5000	7.7500	+10.714%	4	2,454	+41.935%
2026-05-11	8.5000	8.5000	6.8400	7.0000	-13.580%	24	2,454	+57.143%
2026-05-08	10.9000	11.2900	8.1000	8.1000	-24.651%	353	2,446	+35.802%
2026-05-07	9.7000	10.7500	9.7000	10.7500	+13.158%	60	2,252	+2.326%
2026-05-06	10.1000	10.1000	9.5000	9.5000	-5.660%	222	2,228	+15.789%
2026-05-05	9.0800	10.0700	9.0800	10.0700	+9.934%	38	2,119	+9.235%
2026-05-04	8.9500	9.2000	8.9500	9.1600	-17.104%	18	2,131	+20.087%
2026-05-01	11.1500	11.2500	11.0500	11.0500	-10.163%	8	2,132	-0.452%
2026-04-30	13.3800	13.4000	12.3000	12.3000	-13.319%	9	2,132	-10.569%
2026-04-29	14.7000	14.8000	13.7500	14.1900	+18.745%	98	2,129	-22.481%
2026-04-28	12.4700	12.4700	11.8500	11.9500	+6.696%	53	2,096	-7.950%
2026-04-27	11.3000	11.7500	10.8000	11.2000	0.000%	21	2,076	-1.786%
2026-04-24	11.2000	11.2000	11.2000	11.2000	+1.357%	1	2,071	-1.786%
2026-04-23	11.0500	11.0500	11.0500	11.0500	+5.338%	10	2,071	-0.452%
2026-04-22	10.0500	10.4900	10.0000	10.4900	-11.477%	12	2,061	+4.862%
2026-04-21	10.0000	11.9000	10.0000	11.8500	+22.798%	56	2,044	-7.173%
2026-04-20	10.6000	10.6000	9.6500	9.6500	+0.521%	47	2,044	+13.990%
2026-04-17	11.0000	11.0000	9.6000	9.6000	-20.596%	8	2,020	+14.583%
2026-04-16	13.5200	13.5200	12.0900	12.0900	-5.547%	7	2,018	-9.016%
2026-04-15	13.5600	13.8000	12.8000	12.8000	-13.103%	39	2,013	-14.063%
2026-04-14	15.4500	15.4500	14.0500	14.7300	-13.809%	8	1,996	-25.322%
2026-04-13	17.5400	17.5400	17.0900	17.0900	-11.451%	3	1,994	-35.635%
2026-04-10	20.3600	20.3600	19.2300	19.3000	+3.652%	23	1,995	-43.005%
2026-04-09	19.3000	19.3000	17.8000	18.6200	+15.796%	1,049	2,003	-40.924%
2026-04-08	15.4800	16.0800	15.4800	16.0800	-19.680%	2	1,026	-31.592%
2026-04-07	19.7500	20.0200	19.7500	20.0200	+10.669%	2	1,025	-45.055%
2026-04-06	17.8000	18.0900	17.8000	18.0900	-8.405%	4	1,025	-39.193%
2026-04-02	21.9000	21.9000	19.7500	19.7500	+7.629%	19	1,022	-44.304%
2026-04-01	18.1500	18.8500	17.9300	18.3500	-13.239%	14	1,022	-40.054%
2026-03-31	21.1500	21.1500	21.1500	21.1500	-11.543%	1	1,018	-47.991%
2026-03-30	22.9600	24.0800	22.9600	23.9100	+1.831%	21	1,018	-53.994%
2026-03-27	21.5000	23.9000	21.5000	23.4800	+17.990%	16	1,018	-53.152%
2026-03-26	18.4600	19.9500	18.4600	19.9000	+19.520%	10	1,010	-44.724%
2026-03-25	16.6500	16.6500	16.6500	16.6500	-7.500%	1	1,003	-33.934%
2026-03-24	18.0000	18.0000	18.0000	18.0000	+39.752%	5	1,002	-38.889%
2026-03-23	13.5500	13.5500	12.8800	12.8800	-10.244%	5	997	-14.596%
2026-03-20	14.1000	14.3500	14.1000	14.3500	+0.702%	6	993	-23.345%
2026-03-19	14.4500	14.4500	14.2500	14.2500	+10.039%	5	987	-22.807%
2026-03-18	12.9500	12.9500	12.9500	12.9500	+11.542%	2	986	-15.058%
2026-03-17	12.6100	12.6100	11.5000	11.6100	-15.870%	14	984	-5.254%
2026-03-16	13.0000	13.8000	13.0000	13.8000	-11.821%	3	984	-20.290%
2026-03-13	14.3000	15.7000	14.3000	15.6500	+0.321%	10	981	-29.712%
2026-03-12	15.6000	15.6000	15.6000	15.6000	-1.577%	1	971	-29.487%
2026-03-06	15.8500	15.9500	15.8500	15.8500	+16.630%	42	970	-30.599%
2026-03-05	13.5000	13.5900	13.5000	13.5900	+3.346%	2	953	-19.058%
2026-03-04	15.4300	15.4300	13.0000	13.1500	-27.227%	17	952	-16.350%
2026-03-03	18.0700	18.0700	18.0700	18.0700	-2.060%	1	944	-39.126%
2026-03-02	18.3300	18.9500	18.2000	18.4500	-8.437%	23	944	-40.379%
2026-02-27	20.5500	20.5500	20.1500	20.1500	+7.181%	14	939	-45.409%
2026-02-26	17.9000	19.2000	17.9000	18.8000	+4.561%	41	940	-41.489%
2026-02-25	20.4600	20.4600	17.9800	17.9800	-25.856%	49	921	-38.821%
2026-02-24	24.4000	24.5000	24.2200	24.2500	+4.978%	49	921	-54.639%
2026-02-23	21.8000	23.1000	21.6500	23.1000	+7.442%	8	912	-52.381%
2026-02-20	20.1600	21.5000	20.1600	21.5000	-5.495%	6	907	-48.837%
2026-02-18	22.7500	22.7500	22.7500	22.7500	-6.532%	1	906	-51.648%
2026-02-17	24.3400	24.3400	24.3400	24.3400	+6.474%	8	906	-54.807%
2026-02-13	28.0000	28.0000	22.8600	22.8600	-29.877%	24	900	-51.881%
2026-02-12	28.3500	33.0500	28.3500	32.6000	+18.116%	11	900	-66.258%
2026-02-11	28.3000	28.3000	27.6000	27.6000	+15.723%	6	899	-60.145%
2026-02-10	23.8500	23.8500	23.8500	23.8500	+1.489%	1	897	-53.878%
2026-02-09	24.6900	24.6900	23.5000	23.5000	-5.242%	2	896	-53.191%
2026-02-06	27.0500	27.8000	24.7500	24.8000	-17.745%	33	897	-55.645%
2026-02-05	26.4500	30.1500	26.2000	30.1500	+30.633%	71	901	-63.516%
2026-02-04	19.8000	23.0800	19.5000	23.0800	+16.743%	60	950	-52.340%
2026-02-03	18.0000	19.8900	18.0000	19.7700	+23.563%	37	894	-44.360%
2026-02-02	15.3100	16.0100	14.7500	16.0000	+11.654%	32	862	-31.250%
2026-01-30	13.9500	14.4000	13.9500	14.3300	+6.543%	823	851	-23.238%
2026-01-29	11.9000	14.4500	11.9000	13.4500	+22.273%	17	45	-18.216%
2026-01-28	10.6000	11.0000	10.6000	11.0000	+3.774%	6	32	0.000%
2026-01-27	9.9000	10.6000	9.9000	10.6000	+6.000%	11	29	+3.774%
2026-01-26	10.0000	10.0000	10.0000	10.0000	+5.263%	3	18	+10.000%
2026-01-23	9.5000	9.5000	9.5000	9.5000	+6.982%	2	17	+15.789%
2026-01-22	9.0500	9.0500	8.8500	8.8800	+3.981%	9	17	+23.874%
2026-01-20	8.5500	8.5500	8.5400	8.5400	+5.432%	2	18	+28.806%
2026-01-16	8.1000	8.1000	8.1000	8.1000	-4.706%	2	17	+35.802%
2026-01-09	8.5000	8.5000	8.5000	8.5000	+5.590%	1	17	+29.412%
2026-01-07	8.2000	8.2000	8.0500	8.0500	+5.921%	2	16	+36.646%
2026-01-06	7.1500	7.6000	7.1500	7.6000	+6.742%	3	16	+44.737%
2026-01-05	7.8000	7.8000	7.1200	7.1200	-19.183%	3	13	+54.494%
2026-01-02	8.8500	8.8500	8.8000	8.8100	+0.114%	20	13	+24.858%
2025-12-30	8.8000	8.8000	8.8000	8.8000	-2.222%	1	6	+25.000%
2025-12-24	9.0000	9.0000	9.0000	9.0000	-0.662%	1	4	+22.222%
2025-12-23	9.0600	9.0600	9.0600	9.0600	-3.102%	1	4	+21.413%
2025-12-18	9.3500	9.3500	9.3500	9.3500	-0.532%	1	3	+17.647%
2025-12-17	9.1000	9.4000	9.1000	9.4000	+1.293%	2	2	+17.021%
2025-12-16	9.2800	9.2800	9.2800	9.2800	-3.333%	1	1	+18.534%
2025-12-15	9.3700	9.6000	9.3400	9.6000	0.000%	3	1	+14.583%