Dark

COIN20260821P165
COIN Aug 21 2026 165.00 Put (COIN260821P00165000)
option OPRA

EOD

Aug 3, 2026

18.62-12.869%(-2.75)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.0000	22.0000	18.5800	18.6200	-12.869%	7	2,661	0.000%
2026-07-31	17.8500	27.2900	17.8500	21.3700	+68.799%	39	2,664	-12.869%
2026-07-30	15.2000	15.2000	12.6600	12.6600	-17.255%	105	2,674	+47.077%
2026-07-29	11.9300	15.3000	11.9300	15.3000	+18.421%	58	2,688	+21.699%
2026-07-28	15.0400	15.0400	12.1500	12.9200	+1.333%	90	2,634	+44.118%
2026-07-27	12.8500	15.2000	12.7500	12.7500	-27.966%	88	2,626	+46.039%
2026-07-24	19.3200	19.3200	17.1500	17.7000	+8.923%	38	2,657	+5.198%
2026-07-23	15.9200	17.3000	14.5000	16.2500	+16.071%	1,231	2,687	+14.585%
2026-07-22	11.9300	14.0000	11.1000	14.0000	+29.390%	70	2,192	+33.000%
2026-07-21	13.7500	13.7500	9.5000	10.8200	-39.384%	101	2,194	+72.089%
2026-07-20	19.4500	19.4500	16.0600	17.8500	-10.973%	60	2,199	+4.314%
2026-07-17	20.7600	20.8800	18.2200	20.0500	+12.894%	169	2,159	-7.132%
2026-07-16	16.8000	18.4400	15.8000	17.7600	+14.951%	69	2,094	+4.842%
2026-07-15	17.0300	17.3000	15.3500	15.4500	-18.254%	37	2,061	+20.518%
2026-07-14	18.3500	20.0000	17.8000	18.9000	-9.222%	73	2,050	-1.481%
2026-07-13	19.4500	21.5000	18.7200	20.8200	+10.627%	303	2,056	-10.567%
2026-07-10	15.9600	19.2000	15.9600	18.8200	-3.189%	450	2,021	-1.063%
2026-07-09	21.3000	21.3000	19.4400	19.4400	+1.780%	4	1,761	-4.218%
2026-07-08	20.2500	21.0000	19.1000	19.1000	+7.003%	94	1,760	-2.513%
2026-07-07	17.6000	18.8300	16.4500	17.8500	+6.822%	44	1,682	+4.314%
2026-07-06	19.6000	19.7700	15.4000	16.7100	-7.167%	108	1,672	+11.430%
2026-07-02	16.0200	18.4000	15.3400	18.0000	-9.320%	241	1,536	+3.444%
2026-07-01	25.8500	25.8500	18.5000	19.8500	-31.124%	19	1,536	-6.196%
2026-06-30	26.5300	28.8200	26.5300	28.8200	+16.444%	5	1,534	-35.392%
2026-06-29	26.7000	26.7000	24.7500	24.7500	-11.922%	7	1,531	-24.768%
2026-06-26	31.2200	31.5300	26.2400	28.1000	-9.355%	16	1,531	-33.737%
2026-06-25	26.7000	31.0000	26.7000	31.0000	+15.242%	67	1,523	-39.935%
2026-06-24	23.6500	26.9000	23.0500	26.9000	+26.291%	56	1,567	-30.781%
2026-06-23	19.6000	21.3000	18.8500	21.3000	+16.648%	128	1,567	-12.582%
2026-06-22	18.2200	19.0000	14.7200	18.2600	-10.358%	112	1,568	+1.972%
2026-06-18	18.0000	20.6500	17.4000	20.3700	+14.310%	122	1,531	-8.591%
2026-06-17	18.5000	18.5000	16.6000	17.8200	+4.516%	23	1,531	+4.489%
2026-06-16	17.4500	17.4500	17.0500	17.0500	-3.672%	3	1,531	+9.208%
2026-06-15	18.1500	18.3300	15.7500	17.7000	-21.647%	337	1,529	+5.198%
2026-06-12	21.0700	23.0100	21.0400	22.5900	+0.177%	745	1,527	-17.574%
2026-06-11	25.7000	25.9500	22.5500	22.5500	-11.914%	27	1,178	-17.428%
2026-06-10	23.4800	25.6000	23.4800	25.6000	-1.916%	32	1,171	-27.266%
2026-06-09	22.3500	28.1000	21.9000	26.1000	+13.330%	18	1,175	-28.659%
2026-06-08	25.7200	25.7200	22.7300	23.0300	-21.399%	40	1,172	-19.149%
2026-06-05	25.3300	30.0300	25.3300	29.3000	+35.963%	552	1,154	-36.451%
2026-06-04	22.8500	23.0000	21.5500	21.5500	-4.052%	80	1,396	-13.596%
2026-06-03	19.6400	22.4600	19.6400	22.4600	+25.335%	104	1,394	-17.097%
2026-06-02	19.3800	19.4100	17.9200	17.9200	+11.651%	194	1,375	+3.906%
2026-06-01	17.1300	17.1300	14.8500	16.0500	+16.304%	13	1,201	+16.012%
2026-05-29	15.4000	16.0500	13.4500	13.8000	-14.815%	64	1,205	+34.928%
2026-05-28	19.1300	19.1300	16.0000	16.2000	-7.797%	97	1,202	+14.938%
2026-05-27	17.0700	18.0000	16.5500	17.5700	+7.462%	42	1,172	+5.976%
2026-05-26	14.5100	16.3500	14.5100	16.3500	+13.384%	19	1,138	+13.884%
2026-05-22	13.3700	14.4200	13.3700	14.4200	+11.783%	6	1,119	+29.126%
2026-05-21	14.7500	14.7500	12.9000	12.9000	-1.901%	59	1,101	+44.341%
2026-05-20	13.1500	13.1500	13.1500	13.1500	-11.745%	2	1,101	+41.597%
2026-05-19	14.8000	14.9000	14.8000	14.9000	-2.805%	5	1,025	+24.966%
2026-05-18	15.0500	16.2500	13.8500	15.3300	+10.686%	72	1,025	+21.461%
2026-05-15	13.5000	14.5800	13.5000	13.8500	+30.660%	301	1,025	+34.440%
2026-05-14	11.5700	11.5700	9.9500	10.6000	-12.757%	17	821	+75.660%
2026-05-13	12.3000	12.9600	12.1500	12.1500	+4.292%	19	818	+53.251%
2026-05-12	11.6500	11.6500	11.6500	11.6500	+9.699%	1	818	+59.828%
2026-05-11	11.1600	11.1600	10.2200	10.6200	-28.773%	28	818	+75.330%
2026-05-08	14.9100	14.9100	14.9100	14.9100	-1.779%	4	831	+24.883%
2026-05-07	14.7900	15.1800	14.7000	15.1800	+5.417%	57	832	+22.661%
2026-05-06	14.8000	14.8500	14.4000	14.4000	-3.030%	76	820	+29.306%
2026-05-05	13.4600	15.1000	13.4600	14.8500	+6.452%	13	772	+25.387%
2026-05-04	13.2000	13.9500	13.2000	13.9500	-14.154%	5	769	+33.477%
2026-05-01	16.1500	16.4000	16.1500	16.2500	-20.654%	6	771	+14.585%
2026-04-29	20.2700	20.9200	20.2700	20.4800	+22.269%	28	771	-9.082%
2026-04-28	17.2500	17.3000	16.7000	16.7500	-1.471%	25	773	+11.164%
2026-04-27	17.0000	17.0000	17.0000	17.0000	+13.788%	1	785	+9.529%
2026-04-22	14.7500	15.2500	14.7500	14.9400	+0.471%	13	784	+24.632%
2026-04-20	14.8700	14.8700	14.8700	14.8700	-0.201%	2	785	+25.219%
2026-04-17	14.8700	14.9500	13.7800	14.9000	-16.945%	101	787	+24.966%
2026-04-15	17.9400	17.9400	17.9400	17.9400	-10.968%	1	763	+3.790%
2026-04-14	20.0000	20.9100	19.7800	20.1500	-23.092%	102	762	-7.593%
2026-04-10	25.0000	27.3500	25.0000	26.2000	+6.852%	18	729	-28.931%
2026-04-09	23.9700	26.0000	23.9700	24.5200	-8.542%	8	725	-24.062%
2026-04-07	26.8100	26.8100	26.8100	26.8100	-1.974%	1	725	-30.548%
2026-04-02	28.3500	28.3500	27.3000	27.3500	+9.182%	4	727	-31.920%
2026-04-01	25.0000	26.1200	25.0000	25.0500	-21.841%	7	727	-25.669%
2026-03-30	30.0000	32.0500	29.4400	32.0500	+1.746%	14	731	-41.903%
2026-03-27	30.4000	31.5500	30.4000	31.5000	+18.199%	5	729	-40.889%
2026-03-26	26.0000	26.6500	26.0000	26.6500	+17.920%	4	730	-30.131%
2026-03-25	21.7200	22.6500	21.7200	22.6000	-6.573%	24	733	-17.611%
2026-03-24	24.1900	24.1900	24.1900	24.1900	+30.054%	2	733	-23.026%
2026-03-23	18.6000	18.6000	18.6000	18.6000	-6.533%	2	731	+0.108%
2026-03-20	18.5000	19.9500	18.5000	19.9000	+10.249%	67	731	-6.432%
2026-03-19	19.6500	19.6500	18.0500	18.0500	+2.266%	106	669	+3.158%
2026-03-18	17.3000	18.1500	17.3000	17.6500	+6.647%	33	590	+5.496%
2026-03-17	16.8000	17.0200	16.5500	16.5500	-21.934%	102	579	+12.508%
2026-03-13	21.2500	21.2500	21.2000	21.2000	+0.713%	4	491	-12.170%
2026-03-12	21.7500	21.7500	21.0500	21.0500	+0.477%	3	488	-11.544%
2026-03-11	20.9500	20.9500	20.9500	20.9500	+5.276%	4	486	-11.122%
2026-03-10	20.4800	20.4800	19.9000	19.9000	-8.924%	99	482	-6.432%
2026-03-09	21.1500	21.8500	21.0500	21.8500	+19.074%	20	397	-14.783%
2026-03-04	18.5500	18.5500	18.3500	18.3500	-28.460%	6	397	+1.471%
2026-03-03	25.6000	25.6500	25.6000	25.6500	+3.219%	2	394	-27.407%
2026-03-02	25.4000	25.4000	24.6000	24.8500	-8.974%	19	393	-25.070%
2026-02-27	27.1500	27.3000	27.1500	27.3000	+9.200%	2	388	-31.795%
2026-02-26	25.2000	25.6000	25.0000	25.0000	+3.950%	77	388	-25.520%
2026-02-25	24.5000	24.5000	24.0500	24.0500	-24.013%	23	329	-22.578%
2026-02-24	34.3500	34.3500	31.1500	31.6500	-1.094%	19	329	-41.169%
2026-02-23	31.9500	32.0000	31.9500	32.0000	+10.765%	2	335	-41.813%
2026-02-20	28.8900	28.8900	28.8900	28.8900	-2.891%	1	337	-35.549%
2026-02-19	31.4000	31.4000	29.7500	29.7500	+0.677%	2	336	-37.412%
2026-02-18	29.6500	29.6500	29.5500	29.5500	-8.937%	9	334	-36.988%
2026-02-17	31.1500	32.4500	31.1500	32.4500	+4.341%	11	331	-42.619%
2026-02-13	36.4000	36.4000	30.9600	31.1000	-14.678%	5	331	-40.129%
2026-02-11	36.4500	36.4500	36.4500	36.4500	+14.984%	250	331	-48.916%
2026-02-09	31.5000	31.7000	31.5000	31.7000	-3.206%	11	81	-41.262%
2026-02-06	33.2500	33.5000	32.7500	32.7500	-12.081%	18	81	-43.145%
2026-02-05	32.6200	37.2500	32.6200	37.2500	+25.210%	6	67	-50.013%
2026-02-04	26.8200	31.3000	26.8200	29.7500	+13.463%	19	66	-37.412%
2026-02-03	24.8500	26.2200	24.8500	26.2200	+22.181%	2	58	-28.986%
2026-02-02	21.4600	21.4600	21.4600	21.4600	+9.322%	1	58	-13.234%
2026-01-30	19.6300	19.6300	19.6300	19.6300	+2.240%	1	58	-5.145%
2026-01-29	19.1500	19.2000	19.1500	19.2000	+28.000%	44	57	-3.021%
2026-01-27	15.0000	15.0000	15.0000	15.0000	+10.294%	1	32	+24.133%
2026-01-23	13.6000	13.6000	13.6000	13.6000	+19.089%	1	31	+36.912%
2026-01-16	11.4200	11.4200	11.4200	11.4200	+11.198%	1	31	+63.047%
2026-01-15	10.2700	10.2700	10.2700	10.2700	+7.539%	10	31	+81.305%
2026-01-14	9.5500	9.5500	9.5500	9.5500	-6.373%	20	21	+94.974%
2026-01-05	10.4500	10.4500	10.2000	10.2000	-24.723%	2	14	+82.549%
2026-01-02	13.5500	13.5500	13.5500	13.5500	+6.525%	1	14	+37.417%
2025-12-30	12.5500	12.7200	12.5500	12.7200	+2.996%	15	14	+46.384%
2025-12-23	12.3500	12.3500	12.3500	12.3500	+20.841%	1	2	+50.769%
2025-12-09	10.2200	10.2200	10.2200	10.2200	0.000%	1	1	+82.192%