Dark

COIN20260821P160
COIN Aug 21 2026 160.00 Put (COIN260821P00160000)
option OPRA

EOD

Aug 3, 2026

16.60+5.063%(+0.80)439

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.7500	19.7500	14.6100	16.6000	+5.063%	439	3,587	0.000%
2026-07-31	18.0000	23.4000	15.2500	15.8000	+46.704%	334	3,416	+5.063%
2026-07-30	12.0900	12.2900	10.4500	10.7700	-20.222%	836	3,535	+54.132%
2026-07-29	10.3100	13.5000	9.9000	13.5000	+29.683%	180	3,887	+22.963%
2026-07-28	13.2800	13.3000	10.0000	10.4100	+0.096%	98	3,771	+59.462%
2026-07-27	12.4500	13.3000	10.3000	10.4000	-30.989%	476	3,775	+59.615%
2026-07-24	15.0000	16.9000	14.0500	15.0700	+7.643%	35	3,817	+10.153%
2026-07-23	13.4600	14.7000	12.4800	14.0000	+16.473%	35	3,831	+18.571%
2026-07-22	10.0000	12.0200	9.2000	12.0200	+34.302%	375	3,819	+38.103%
2026-07-21	11.3000	11.3000	7.8400	8.9500	-40.333%	277	3,690	+85.475%
2026-07-20	15.9400	16.4200	13.5000	15.0000	-11.817%	743	3,753	+10.667%
2026-07-17	18.0000	18.5000	15.3500	17.0100	+16.268%	226	3,317	-2.410%
2026-07-16	14.0700	15.5000	13.3000	14.6300	+14.119%	45	3,314	+13.465%
2026-07-15	13.2500	15.4000	12.8200	12.8200	-17.821%	67	3,294	+29.485%
2026-07-14	15.1300	16.9500	15.0700	15.6000	-10.345%	136	3,287	+6.410%
2026-07-13	17.9000	18.1700	16.0800	17.4000	+7.407%	232	3,240	-4.598%
2026-07-10	13.6300	16.3000	13.6300	16.2000	-3.686%	556	3,234	+2.469%
2026-07-09	18.7800	18.7800	16.2500	16.8200	-1.810%	90	2,966	-1.308%
2026-07-08	17.3300	18.0000	16.5000	17.1300	+11.961%	55	2,961	-3.094%
2026-07-07	14.3500	15.9500	14.3500	15.3000	+12.749%	123	2,939	+8.497%
2026-07-06	15.5000	17.4500	13.1500	13.5700	-14.114%	112	2,906	+22.329%
2026-07-02	15.2000	15.8200	13.0000	15.8000	-8.934%	427	2,755	+5.063%
2026-07-01	21.3600	21.3600	16.0000	17.3500	-29.184%	237	2,755	-4.323%
2026-06-30	24.8800	26.4000	24.1400	24.5000	+13.953%	62	2,738	-32.245%
2026-06-29	22.2700	24.1000	21.4500	21.5000	-11.157%	147	2,698	-22.791%
2026-06-26	27.7800	27.7800	23.1000	24.2000	-10.204%	55	2,617	-31.405%
2026-06-25	23.4500	26.9500	23.4500	26.9500	+18.202%	59	2,589	-38.404%
2026-06-24	18.4500	23.5500	18.4500	22.8000	+23.846%	761	2,601	-27.193%
2026-06-23	18.5000	18.6500	17.3000	18.4100	+11.847%	30	2,403	-9.832%
2026-06-22	16.2200	16.4600	12.5600	16.4600	+1.292%	35	2,398	+0.851%
2026-06-18	15.3000	17.9000	14.3300	16.2500	+0.932%	290	2,181	+2.154%
2026-06-17	15.9500	16.2600	13.4000	16.1000	+13.380%	8	2,181	+3.106%
2026-06-16	14.0000	14.2200	14.0000	14.2000	-6.885%	32	2,181	+16.901%
2026-06-15	15.6500	15.6500	13.6300	15.2500	-24.580%	68	2,165	+8.852%
2026-06-12	20.8800	20.8800	18.4300	20.2200	+2.276%	35	2,154	-17.903%
2026-06-11	22.4000	23.2000	19.7200	19.7700	-16.229%	63	2,162	-16.034%
2026-06-10	21.6800	23.7300	20.4200	23.6000	+1.288%	53	2,162	-29.661%
2026-06-09	21.6000	23.3000	21.6000	23.3000	+14.892%	34	2,161	-28.755%
2026-06-08	23.0300	23.0500	19.5600	20.2800	-22.447%	58	2,159	-18.146%
2026-06-05	22.0000	27.3000	21.9500	26.1500	+36.198%	252	2,156	-36.520%
2026-06-04	20.9000	20.9000	19.0000	19.2000	-4.000%	92	1,956	-13.542%
2026-06-03	17.1000	20.2500	16.6600	20.0000	+23.153%	65	1,933	-17.000%
2026-06-02	15.2100	16.7500	15.2100	16.2400	+15.014%	144	1,923	+2.217%
2026-06-01	15.1000	15.1000	12.9100	14.1200	+17.667%	62	1,861	+17.564%
2026-05-29	13.2800	14.0500	11.5000	12.0000	-11.570%	217	1,853	+38.333%
2026-05-28	17.0000	17.0000	13.5700	13.5700	-10.132%	62	1,904	+22.329%
2026-05-27	15.2000	15.2000	15.0000	15.1000	+5.080%	718	1,884	+9.934%
2026-05-26	12.7500	14.3700	12.7500	14.3700	+19.650%	38	1,179	+15.518%
2026-05-22	11.4500	12.5000	11.4500	12.0100	+5.351%	33	1,142	+38.218%
2026-05-21	12.4800	12.4800	11.1500	11.4000	-2.813%	48	1,102	+45.614%
2026-05-20	11.6500	11.7300	11.6500	11.7300	-0.677%	2	1,102	+41.517%
2026-05-19	12.3500	12.3500	11.5000	11.8100	-13.670%	26	1,075	+40.559%
2026-05-18	14.4000	14.4000	12.3400	13.6800	+13.058%	11	1,075	+21.345%
2026-05-15	11.5000	12.6000	11.5000	12.1000	+30.248%	32	1,075	+37.190%
2026-05-14	11.3000	11.7000	8.8600	9.2900	-14.140%	87	1,061	+78.687%
2026-05-13	10.4600	11.5000	10.4600	10.8200	+3.343%	80	1,057	+53.420%
2026-05-12	9.6500	11.0000	9.6500	10.4700	+16.333%	29	1,057	+58.548%
2026-05-11	12.0000	12.0000	9.0000	9.0000	-23.404%	32	1,057	+84.444%
2026-05-08	14.0000	14.0000	11.7500	11.7500	-10.985%	54	1,077	+41.277%
2026-05-07	12.9200	13.6000	12.9000	13.2000	+3.529%	65	1,103	+25.758%
2026-05-06	13.8000	13.8000	12.6000	12.7500	-0.235%	48	1,101	+30.196%
2026-05-05	11.3600	13.5000	11.3600	12.7800	+5.533%	21	1,064	+29.890%
2026-05-04	12.7600	12.9600	11.7000	12.1100	-17.338%	18	1,050	+37.077%
2026-05-01	14.2100	14.7500	14.1500	14.6500	-10.288%	27	1,088	+13.311%
2026-04-30	17.5500	17.5500	16.3300	16.3300	-9.579%	6	1,088	+1.653%
2026-04-29	18.0500	18.3500	17.6500	18.0600	+20.400%	12	1,083	-8.084%
2026-04-28	15.0000	15.0000	15.0000	15.0000	+4.895%	10	1,079	+10.667%
2026-04-27	13.0500	15.2000	13.0500	14.3000	+0.704%	13	1,079	+16.084%
2026-04-24	14.2400	14.4900	14.2000	14.2000	-5.333%	4	1,074	+16.901%
2026-04-23	13.4000	15.0000	13.4000	15.0000	+12.782%	12	1,072	+10.667%
2026-04-22	12.5000	13.5000	12.5000	13.3000	-11.333%	21	1,065	+24.812%
2026-04-21	12.7000	15.0000	12.7000	15.0000	+18.203%	14	1,067	+10.667%
2026-04-20	13.5000	13.5000	12.6600	12.6900	-2.907%	22	1,056	+30.812%
2026-04-17	12.2800	13.0700	12.2800	13.0700	-14.295%	13	1,040	+27.008%
2026-04-16	16.9000	16.9500	15.2500	15.2500	-10.975%	8	1,030	+8.852%
2026-04-15	16.8000	17.1300	16.8000	17.1300	-4.833%	3	1,028	-3.094%
2026-04-14	17.6000	20.0500	17.6000	18.0000	-17.165%	55	1,028	-7.778%
2026-04-13	22.4000	22.4000	21.7000	21.7300	-8.697%	705	1,031	-23.608%
2026-04-10	23.8000	24.4500	23.8000	23.8000	+5.310%	15	429	-30.252%
2026-04-09	21.5200	23.1200	21.3800	22.6000	+18.511%	26	423	-26.549%
2026-04-08	19.0700	19.0700	19.0700	19.0700	-18.155%	1	411	-12.952%
2026-04-07	25.0000	25.0000	23.3000	23.3000	+4.860%	241	410	-28.755%
2026-04-06	22.2200	22.2200	22.2200	22.2200	-10.222%	2	495	-25.293%
2026-04-02	26.0000	26.6000	24.7500	24.7500	+8.553%	3	499	-32.929%
2026-04-01	22.3000	23.0400	22.3000	22.8000	-7.128%	18	499	-27.193%
2026-03-31	26.6000	26.6000	24.5500	24.5500	-16.212%	4	498	-32.383%
2026-03-30	28.1900	29.6100	28.0000	29.3000	+0.861%	31	501	-43.345%
2026-03-27	27.3100	29.0600	27.3100	29.0500	+21.446%	33	518	-42.857%
2026-03-26	23.9200	23.9200	23.9200	23.9200	+16.229%	1	510	-30.602%
2026-03-25	21.4500	21.4500	20.5800	20.5800	-2.464%	28	511	-19.339%
2026-03-24	17.8000	21.1000	17.8000	21.1000	+29.846%	17	493	-21.327%
2026-03-23	16.0800	16.2500	15.9900	16.2500	-7.670%	30	491	+2.154%
2026-03-20	17.9500	17.9500	17.6000	17.6000	+15.561%	5	485	-5.682%
2026-03-18	16.1400	16.1400	15.2300	15.2300	+5.544%	50	482	+8.995%
2026-03-17	15.1000	15.1000	14.4200	14.4300	-11.200%	26	434	+15.038%
2026-03-16	16.2500	16.2500	16.2500	16.2500	-11.924%	2	430	+2.154%
2026-03-13	18.3700	18.4500	18.3500	18.4500	-3.403%	6	430	-10.027%
2026-03-11	19.1500	19.1500	19.1000	19.1000	-1.036%	4	429	-13.089%
2026-03-06	18.8400	19.3000	18.7500	19.3000	+18.623%	8	433	-13.990%
2026-03-05	16.2200	16.2700	16.2200	16.2700	+1.815%	4	430	+2.028%
2026-03-04	19.5000	19.5000	15.9800	15.9800	-26.529%	31	433	+3.880%
2026-03-03	21.7500	21.7500	21.7500	21.7500	-4.814%	1	418	-23.678%
2026-03-02	22.8500	22.8500	22.8500	22.8500	-7.677%	1	418	-27.352%
2026-02-27	24.5000	24.8000	24.5000	24.7500	+7.143%	26	417	-32.929%
2026-02-26	23.0000	23.2000	23.0000	23.1000	+4.620%	38	404	-28.139%
2026-02-25	22.2000	22.3500	21.8800	22.0800	-23.810%	38	365	-24.819%
2026-02-24	31.5000	31.5000	28.9500	28.9800	-1.629%	34	365	-42.719%
2026-02-23	29.4600	29.4600	29.4600	29.4600	+18.029%	1	352	-43.652%
2026-02-20	24.9600	24.9600	24.9600	24.9600	-9.729%	1	352	-33.494%
2026-02-19	27.8500	27.8500	27.6500	27.6500	+2.407%	5	352	-39.964%
2026-02-18	25.5500	27.0000	25.3200	27.0000	+3.250%	34	352	-38.519%
2026-02-17	28.6500	28.6500	26.1500	26.1500	-4.909%	24	345	-36.520%
2026-02-13	29.0200	29.9100	27.2000	27.5000	-17.665%	156	274	-39.636%
2026-02-11	33.4000	33.4000	33.4000	33.4000	+18.861%	1	274	-50.299%
2026-02-10	27.4800	28.1000	27.4800	28.1000	-4.971%	2	274	-40.925%
2026-02-06	34.1000	34.1000	29.5700	29.5700	-17.517%	20	272	-43.862%
2026-02-05	29.2500	35.8500	29.2500	35.8500	+27.944%	33	258	-53.696%
2026-02-04	25.0700	28.0200	25.0500	28.0200	+14.601%	234	247	-40.757%
2026-02-03	20.0500	24.4500	20.0500	24.4500	+27.344%	25	258	-32.106%
2026-02-02	18.3000	19.2500	18.3000	19.2000	+8.352%	19	255	-13.542%
2026-01-30	17.3000	17.7200	17.3000	17.7200	+2.250%	16	255	-6.321%
2026-01-29	17.1600	17.5200	16.8900	17.3300	+31.288%	24	245	-4.212%
2026-01-28	13.2000	13.2000	13.2000	13.2000	+0.380%	5	234	+25.758%
2026-01-27	13.1500	13.1500	13.1500	13.1500	+16.785%	2	229	+26.236%
2026-01-22	11.2600	11.2600	11.2600	11.2600	-2.342%	2	227	+47.425%
2026-01-20	11.5300	11.5300	11.5300	11.5300	+15.300%	20	227	+43.972%
2026-01-15	9.5000	10.0000	9.2000	10.0000	+1.010%	24	211	+66.000%
2026-01-07	10.0000	10.0000	9.8500	9.9000	+2.697%	26	191	+67.677%
2026-01-06	9.6400	9.6400	9.6400	9.6400	-18.581%	1	178	+72.199%
2026-01-02	11.8400	11.8400	11.8400	11.8400	+5.244%	1	177	+40.203%
2025-12-30	11.1300	11.2500	11.1300	11.2500	+4.263%	176	176	+47.556%
2025-12-11	10.2000	10.7900	10.2000	10.7900	+5.784%	3	5	+53.846%
2025-12-08	10.0600	10.2000	10.0600	10.2000	0.000%	2	2	+62.745%