Dark

COIN20260821P155
COIN Aug 21 2026 155.00 Put (COIN260821P00155000)
option OPRA

EOD

Aug 3, 2026

12.05-12.236%(-1.68)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.6500	17.6700	11.1500	12.0500	-12.236%	12	2,486	0.000%
2026-07-31	13.2000	19.2500	12.2700	13.7300	+63.452%	352	2,485	-12.236%
2026-07-30	9.4700	10.1200	7.8000	8.4000	-8.197%	42	2,432	+43.452%
2026-07-29	7.4000	9.1500	7.4000	9.1500	+15.094%	108	2,438	+31.694%
2026-07-28	11.1700	11.1700	7.9500	7.9500	-2.454%	27	2,360	+51.572%
2026-07-27	9.4200	10.6000	8.1500	8.1500	-30.043%	349	2,367	+47.853%
2026-07-24	12.8100	13.8000	11.6400	11.6500	+5.335%	44	2,420	+3.433%
2026-07-23	10.7700	11.9500	10.0900	11.0600	+15.208%	81	2,427	+8.951%
2026-07-22	8.0000	9.6000	7.4000	9.6000	+34.266%	37	2,429	+25.521%
2026-07-21	9.9000	9.9000	6.2500	7.1500	-43.612%	374	2,429	+68.531%
2026-07-20	13.5500	13.5500	11.1000	12.6800	-11.944%	18	2,417	-4.968%
2026-07-17	15.5500	15.5500	12.9000	14.4000	+18.519%	159	2,419	-16.319%
2026-07-16	11.9000	12.6500	11.2500	12.1500	+10.757%	114	2,374	-0.823%
2026-07-15	11.5400	12.8000	10.3000	10.9700	-14.297%	58	2,349	+9.845%
2026-07-14	14.1000	14.2100	12.8000	12.8000	-14.950%	268	2,351	-5.859%
2026-07-13	14.7100	15.5000	13.2000	15.0500	+11.896%	221	2,283	-19.934%
2026-07-10	11.0700	13.7300	11.0700	13.4500	-3.584%	88	2,244	-10.409%
2026-07-09	14.7000	14.7000	13.9000	13.9500	-2.105%	16	2,220	-13.620%
2026-07-08	13.9000	15.3600	13.9000	14.2500	+11.765%	30	2,221	-15.439%
2026-07-07	13.1500	13.2500	12.1000	12.7500	+10.390%	33	2,220	-5.490%
2026-07-06	14.5700	14.5700	11.0000	11.5500	-12.167%	37	2,228	+4.329%
2026-07-02	12.9000	13.4500	11.7300	13.1500	-9.435%	207	2,235	-8.365%
2026-07-01	17.7000	17.7000	13.7500	14.5200	-32.434%	234	2,235	-17.011%
2026-06-30	22.1000	22.5000	20.4500	21.4900	+17.432%	27	2,147	-43.927%
2026-06-29	20.9000	20.9500	18.3000	18.3000	-12.440%	112	2,140	-34.153%
2026-06-26	24.5500	24.5500	19.9500	20.9000	-5.856%	33	2,131	-42.344%
2026-06-25	19.2600	22.8100	19.2600	22.2000	+10.503%	183	2,123	-45.721%
2026-06-24	17.6200	20.5700	16.9000	20.0900	+27.394%	175	2,199	-40.020%
2026-06-23	14.0000	16.0500	14.0000	15.7700	+17.075%	112	2,185	-23.589%
2026-06-22	11.1200	13.4700	11.1200	13.4700	-10.913%	14	2,118	-10.542%
2026-06-18	13.8000	15.5400	12.6500	15.1200	+7.386%	790	1,440	-20.304%
2026-06-17	13.2000	14.0800	11.4000	14.0800	+13.640%	26	1,440	-14.418%
2026-06-16	12.7500	12.9000	12.3500	12.3900	-3.953%	33	1,440	-2.744%
2026-06-15	13.2800	13.6200	11.6600	12.9000	-24.162%	28	1,439	-6.589%
2026-06-12	17.6000	18.8500	15.7500	17.0100	-0.701%	16	1,426	-29.159%
2026-06-11	19.9200	21.0000	17.1300	17.1300	-18.429%	30	1,421	-29.656%
2026-06-10	19.4400	21.0000	18.3600	21.0000	+2.190%	234	1,405	-42.619%
2026-06-09	19.3500	22.4800	19.3100	20.5500	+15.126%	21	1,387	-41.363%
2026-06-08	19.1000	21.1000	17.6500	17.8500	-21.227%	14	1,389	-32.493%
2026-06-05	19.4700	24.1000	19.4700	22.6600	+31.744%	1,013	1,382	-46.823%
2026-06-04	17.6900	17.7000	16.3700	17.2000	-1.320%	54	1,038	-29.942%
2026-06-03	14.8500	17.4300	14.8500	17.4300	+22.059%	41	1,035	-30.866%
2026-06-02	13.3500	14.4500	13.3500	14.2800	+16.858%	43	1,021	-15.616%
2026-06-01	13.4500	13.4500	11.5500	12.2200	+20.157%	49	1,003	-1.391%
2026-05-29	10.9500	10.9500	10.1700	10.1700	-16.089%	42	982	+18.486%
2026-05-28	14.8000	14.8000	12.1200	12.1200	-9.888%	61	995	-0.578%
2026-05-27	13.2500	13.4500	12.4500	13.4500	+17.982%	22	989	-10.409%
2026-05-26	10.9000	11.4500	10.9000	11.4000	+10.680%	141	985	+5.702%
2026-05-22	9.8300	11.0000	9.8300	10.3000	+5.102%	28	859	+16.990%
2026-05-21	10.9500	10.9500	9.6700	9.8000	-2.970%	70	827	+22.959%
2026-05-20	10.4000	10.4000	10.1000	10.1000	-10.619%	54	827	+19.307%
2026-05-19	11.2000	11.3000	11.2000	11.3000	-5.518%	6	792	+6.637%
2026-05-18	11.1500	12.3500	11.1500	11.9600	+13.258%	21	792	+0.753%
2026-05-15	10.4500	11.2300	10.0500	10.5600	+18.253%	50	792	+14.110%
2026-05-14	8.9300	8.9300	8.9300	8.9300	-5.000%	4	762	+34.938%
2026-05-13	9.3100	9.4000	9.3100	9.4000	+3.183%	4	758	+28.191%
2026-05-12	9.0000	9.1100	9.0000	9.1100	+21.954%	2	758	+32.272%
2026-05-11	8.8500	8.8500	7.4700	7.4700	-27.476%	5	758	+61.312%
2026-05-08	11.6000	11.6000	10.2000	10.3000	-11.436%	83	759	+16.990%
2026-05-07	10.7500	11.8000	10.7500	11.6300	+2.018%	34	787	+3.611%
2026-05-06	11.1800	11.4000	11.0000	11.4000	+1.968%	38	764	+5.702%
2026-05-05	10.5100	11.3800	10.5100	11.1800	+7.500%	7	764	+7.782%
2026-05-04	11.3500	11.3500	10.4000	10.4000	-36.970%	4	762	+15.865%
2026-04-29	16.5000	16.5000	16.5000	16.5000	+24.528%	1	762	-26.970%
2026-04-28	13.2500	13.2500	13.2500	13.2500	-1.119%	3	762	-9.057%
2026-04-27	12.6500	13.4000	12.6500	13.4000	+1.515%	3	759	-10.075%
2026-04-24	13.2000	13.2000	13.2000	13.2000	+4.430%	3	756	-8.712%
2026-04-23	12.6400	12.6400	12.6400	12.6400	+8.498%	1	756	-4.668%
2026-04-22	11.7000	11.7000	11.6500	11.6500	+6.102%	7	757	+3.433%
2026-04-20	10.9800	10.9800	10.9800	10.9800	-8.500%	5	760	+9.745%
2026-04-17	12.5000	12.5000	10.8900	12.0000	-25.000%	35	755	+0.417%
2026-04-14	15.6900	16.0000	15.6900	16.0000	-20.200%	2	752	-24.688%
2026-04-13	20.0500	20.0500	20.0500	20.0500	-8.447%	2	751	-39.900%
2026-04-10	21.1000	21.9000	21.1000	21.9000	+25.143%	18	753	-44.977%
2026-04-08	17.7000	18.1000	17.5000	17.5000	-22.566%	5	747	-31.143%
2026-04-07	22.6500	22.6500	22.6000	22.6000	+12.326%	2	750	-46.681%
2026-04-06	19.9000	20.3000	19.9000	20.1200	-15.213%	5	750	-40.109%
2026-04-02	23.7300	23.7300	23.7300	23.7300	+18.828%	1	752	-49.220%
2026-04-01	21.0000	21.0000	19.9700	19.9700	-5.176%	33	752	-39.659%
2026-03-31	23.9800	23.9800	21.0600	21.0600	-17.087%	6	782	-42.783%
2026-03-30	25.4000	25.4000	25.4000	25.4000	-3.053%	2	781	-52.559%
2026-03-27	26.0000	26.5000	26.0000	26.2000	+36.458%	38	781	-54.008%
2026-03-25	17.6000	19.2000	17.6000	19.2000	-0.929%	4	765	-37.240%
2026-03-24	18.5300	19.3800	18.5300	19.3800	+36.479%	6	767	-37.822%
2026-03-23	14.2000	14.2000	14.2000	14.2000	-9.841%	1	764	-15.141%
2026-03-20	15.7500	15.7500	15.7500	15.7500	+8.997%	1	765	-23.492%
2026-03-18	14.4500	14.4500	14.4500	14.4500	+12.891%	1	764	-16.609%
2026-03-17	13.4000	13.4000	12.8000	12.8000	-26.648%	11	763	-5.859%
2026-03-13	16.5500	17.4500	16.5500	17.4500	+0.576%	14	757	-30.946%
2026-03-11	17.3500	17.3500	17.3500	17.3500	-2.254%	4	748	-30.548%
2026-03-06	17.1000	17.8500	17.1000	17.7500	+20.339%	14	744	-32.113%
2026-03-04	14.7500	14.7500	14.7500	14.7500	-32.741%	7	736	-18.305%
2026-03-03	21.9300	21.9300	21.9300	21.9300	+2.717%	1	729	-45.052%
2026-03-02	21.3500	21.3500	21.3500	21.3500	-6.360%	20	729	-43.560%
2026-02-27	22.7500	22.8000	22.7500	22.8000	+8.831%	2	719	-47.149%
2026-02-26	20.1500	21.0900	20.1500	20.9500	+5.488%	19	718	-42.482%
2026-02-25	22.6200	22.6200	19.8600	19.8600	-25.338%	29	685	-39.325%
2026-02-24	25.9500	26.6000	25.9500	26.6000	+5.514%	40	685	-54.699%
2026-02-23	25.2100	25.2100	25.2100	25.2100	+5.924%	1	672	-52.202%
2026-02-17	23.8000	23.8000	23.8000	23.8000	-7.573%	1	673	-49.370%
2026-02-13	30.0000	30.0000	25.7500	25.7500	-17.282%	3	672	-53.204%
2026-02-11	30.2600	31.1300	30.2600	31.1300	+18.590%	3	672	-61.291%
2026-02-10	26.2100	26.2500	25.7400	26.2500	-6.250%	466	673	-54.095%
2026-02-09	28.0000	28.0000	28.0000	28.0000	+2.004%	2	277	-56.964%
2026-02-06	30.2900	30.2900	27.4500	27.4500	-13.407%	18	275	-56.102%
2026-02-05	27.2000	31.7500	27.2000	31.7000	+37.229%	283	272	-61.987%
2026-02-04	22.8300	23.1000	22.8300	23.1000	+6.648%	14	50	-47.835%
2026-02-03	18.7500	21.6600	18.6600	21.6600	+23.984%	23	36	-44.367%
2026-02-02	17.6300	17.7400	17.1500	17.4700	+18.041%	8	13	-31.025%
2026-01-29	14.8000	14.8000	14.8000	14.8000	+26.496%	1	5	-18.581%
2026-01-27	11.7000	11.7000	11.7000	11.7000	+20.868%	1	4	+2.991%
2026-01-02	9.6800	9.6800	9.6800	9.6800	-1.325%	1	3	+24.483%
2025-12-29	9.8100	9.8100	9.8100	9.8100	+0.615%	1	2	+22.834%
2025-12-22	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	+23.590%