Dark

COIN20260821P170
COIN Aug 21 2026 170.00 Put (COIN260821P00170000)
option OPRA

EOD

Aug 3, 2026

22.97-8.958%(-2.26)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	28.9900	28.9900	22.1600	22.9700	-8.958%	28	1,278	0.000%
2026-07-31	21.7500	31.7500	21.7500	25.2300	+61.008%	53	1,276	-8.958%
2026-07-30	17.7000	17.7700	15.6700	15.6700	+2.085%	214	1,276	+46.586%
2026-07-29	14.0000	16.7200	14.0000	15.3500	-5.828%	23	1,405	+49.642%
2026-07-28	19.3800	19.3800	15.4300	16.3000	+6.258%	12	1,421	+40.920%
2026-07-27	16.0000	17.9500	15.3400	15.3400	-23.682%	10	1,425	+49.739%
2026-07-24	22.5600	22.8800	20.1000	20.1000	+7.487%	20	1,429	+14.279%
2026-07-23	18.7500	20.0700	18.0500	18.7000	+11.177%	9	1,438	+22.834%
2026-07-22	14.6500	16.8200	13.9000	16.8200	+29.186%	256	1,441	+36.564%
2026-07-21	16.5000	16.5000	11.6000	13.0200	-37.554%	165	1,401	+76.421%
2026-07-20	23.2400	23.2400	18.8500	20.8500	-10.897%	62	1,345	+10.168%
2026-07-17	25.1000	25.1000	21.3500	23.4000	+16.129%	35	1,326	-1.838%
2026-07-16	19.5000	21.0000	18.8000	20.1500	+9.451%	67	1,314	+13.995%
2026-07-15	20.1700	20.9800	18.0000	18.4100	-15.317%	61	1,310	+24.769%
2026-07-14	22.0000	22.5300	20.9800	21.7400	-7.213%	36	1,316	+5.658%
2026-07-13	22.1500	23.4500	22.1500	23.4300	+7.477%	8	1,331	-1.963%
2026-07-10	20.3000	22.3000	20.3000	21.8000	-0.909%	28	1,331	+5.367%
2026-07-09	25.1300	25.1300	22.0000	22.0000	-9.278%	13	1,323	+4.409%
2026-07-08	23.8000	24.2500	23.8000	24.2500	+17.150%	3	1,313	-5.278%
2026-07-07	19.3000	21.6900	19.1400	20.7000	+11.111%	40	1,311	+10.966%
2026-07-06	21.3500	21.6500	18.4000	18.6300	-10.217%	33	1,312	+23.296%
2026-07-02	20.0000	21.6000	18.0000	20.7500	-3.712%	121	1,319	+10.699%
2026-07-01	30.9400	30.9400	21.3500	21.5500	-32.190%	114	1,319	+6.589%
2026-06-30	32.1900	33.8000	31.0200	31.7800	+10.539%	15	1,263	-27.722%
2026-06-29	28.5500	30.5500	28.4700	28.7500	-8.498%	20	1,265	-20.104%
2026-06-26	33.5000	33.5000	30.1300	31.4200	-10.100%	52	1,271	-26.894%
2026-06-25	32.6500	34.9500	30.4000	34.9500	+18.154%	20	1,260	-34.278%
2026-06-24	24.9500	30.4300	24.9500	29.5800	+23.507%	24	1,252	-22.346%
2026-06-23	23.0000	24.5000	22.1000	23.9500	+13.346%	184	1,245	-4.092%
2026-06-22	18.3000	21.7500	16.8100	21.1300	-5.076%	137	1,287	+8.708%
2026-06-18	20.9500	23.5500	19.9000	22.2600	+6.253%	115	1,228	+3.190%
2026-06-17	21.0000	21.0000	18.5000	20.9500	+10.263%	136	1,228	+9.642%
2026-06-16	18.8800	20.8000	18.5500	19.0000	-5.473%	16	1,228	+20.895%
2026-06-15	20.6000	20.6000	18.2500	20.1000	-20.991%	179	1,225	+14.279%
2026-06-12	25.8100	27.2000	24.0500	25.4400	-4.719%	14	1,184	-9.709%
2026-06-11	28.4500	30.1900	26.3300	26.7000	-11.119%	61	1,185	-13.970%
2026-06-10	26.5000	30.0500	26.1500	30.0400	-5.027%	46	1,173	-23.535%
2026-06-09	24.5100	31.6300	24.5100	31.6300	+24.381%	15	1,157	-27.379%
2026-06-08	27.4000	27.4000	25.0500	25.4300	-25.425%	122	1,153	-9.674%
2026-06-05	29.0000	34.1000	28.5100	34.1000	+37.833%	236	1,114	-32.639%
2026-06-04	25.8500	26.0700	24.3900	24.7400	-2.980%	38	1,144	-7.154%
2026-06-03	22.1400	25.5000	22.1400	25.5000	+18.165%	460	1,117	-9.922%
2026-06-02	20.3300	22.1500	20.3300	21.5800	+23.668%	131	927	+6.441%
2026-06-01	19.3500	20.0000	17.2400	17.4500	+9.063%	24	847	+31.633%
2026-05-29	18.3000	18.3800	15.1000	16.0000	-11.012%	310	844	+43.563%
2026-05-28	22.0000	22.0000	17.9800	17.9800	-11.341%	62	793	+27.753%
2026-05-27	19.2100	20.4300	18.8500	20.2800	+8.857%	219	758	+13.264%
2026-05-26	16.9000	19.0000	16.3500	18.6300	+9.459%	109	603	+23.296%
2026-05-22	15.3700	17.0200	15.2900	17.0200	+16.976%	32	642	+34.959%
2026-05-21	15.8500	15.8800	14.5500	14.5500	-2.349%	9	641	+57.869%
2026-05-20	16.2500	16.2500	14.9000	14.9000	-3.310%	2	641	+54.161%
2026-05-19	16.1500	16.1500	15.1000	15.4100	-11.437%	133	514	+49.059%
2026-05-18	17.8200	18.0500	17.4000	17.4000	+10.828%	33	514	+32.011%
2026-05-15	16.0000	16.4500	15.0000	15.7000	+28.689%	41	514	+46.306%
2026-05-14	11.7800	12.2000	11.4500	12.2000	-11.594%	84	511	+88.279%
2026-05-13	14.2000	14.2000	13.8000	13.8000	+2.222%	75	388	+66.449%
2026-05-12	13.2300	13.5500	13.2300	13.5000	+11.478%	34	388	+70.148%
2026-05-11	15.4400	15.4400	12.0000	12.1100	-21.921%	19	388	+89.678%
2026-05-08	18.4000	18.4000	15.2000	15.5100	-8.550%	11	398	+48.098%
2026-05-07	16.6900	17.0000	16.6000	16.9600	+3.604%	23	395	+35.436%
2026-05-06	16.6300	16.6300	16.3700	16.3700	-1.088%	43	378	+40.318%
2026-05-05	14.9000	16.8700	14.9000	16.5500	+8.453%	30	378	+38.792%
2026-05-04	16.3800	16.5000	14.9500	15.2600	-15.597%	28	397	+50.524%
2026-05-01	18.0800	18.0800	18.0800	18.0800	-10.539%	1	406	+27.046%
2026-04-30	21.8100	22.5000	20.1100	20.2100	-9.978%	18	406	+13.657%
2026-04-29	22.6100	23.2400	22.4500	22.4500	+16.502%	49	398	+2.316%
2026-04-28	19.3000	19.3500	19.2000	19.2700	+3.770%	8	394	+19.201%
2026-04-27	19.0000	19.0000	18.4500	18.5700	+3.743%	4	394	+23.694%
2026-04-24	17.9000	18.0000	17.9000	17.9000	-0.886%	26	392	+28.324%
2026-04-23	18.0600	18.0600	18.0600	18.0600	+10.798%	1	392	+27.187%
2026-04-22	16.5000	16.5500	16.3000	16.3000	-7.386%	10	392	+40.920%
2026-04-21	17.7300	17.7300	17.6000	17.6000	+16.172%	30	393	+30.511%
2026-04-20	17.8500	17.8500	15.1500	15.1500	-9.281%	4	393	+51.617%
2026-04-17	16.9700	17.0000	15.6000	16.7000	-24.673%	19	390	+37.545%
2026-04-15	22.1700	22.1700	22.1700	22.1700	+0.408%	1	385	+3.608%
2026-04-14	22.1000	22.1000	22.0200	22.0800	-16.961%	4	386	+4.031%
2026-04-13	26.9300	26.9300	26.5900	26.5900	-10.017%	2	386	-13.614%
2026-04-10	28.0000	29.5500	28.0000	29.5500	+13.654%	5	386	-22.267%
2026-04-09	25.9100	28.0000	25.7500	26.0000	+7.884%	7	389	-11.654%
2026-04-08	24.1000	24.1000	24.1000	24.1000	-18.305%	2	387	-4.689%
2026-04-07	29.5000	29.5000	29.5000	29.5000	+8.456%	1	387	-22.136%
2026-04-06	27.5000	27.5000	26.4500	27.2000	-6.529%	8	387	-15.551%
2026-04-02	31.5000	31.5000	29.1000	29.1000	+7.978%	16	391	-21.065%
2026-04-01	27.2500	28.4200	26.9500	26.9500	-7.069%	18	391	-14.768%
2026-03-31	31.2000	31.2000	29.0000	29.0000	-15.452%	5	391	-20.793%
2026-03-27	33.3200	34.3000	33.3200	34.3000	+19.097%	2	389	-33.032%
2026-03-26	28.8500	28.8500	28.8000	28.8000	+14.741%	2	388	-20.243%
2026-03-25	25.1000	25.1000	25.1000	25.1000	-8.561%	1	388	-8.486%
2026-03-24	25.5500	27.4500	25.5500	27.4500	+36.228%	3	387	-16.321%
2026-03-23	19.6500	20.3000	19.6000	20.1500	-7.991%	99	387	+13.995%
2026-03-20	21.2500	22.1000	21.2500	21.9000	+9.500%	10	320	+4.886%
2026-03-19	21.4500	21.4500	20.0000	20.0000	-0.990%	4	313	+14.850%
2026-03-18	20.2000	20.2000	20.2000	20.2000	+0.498%	1	314	+13.713%
2026-03-16	20.2800	20.7500	20.1000	20.1000	-13.175%	36	305	+14.279%
2026-03-13	21.3800	23.2500	21.3800	23.1500	-1.068%	5	289	-0.778%
2026-03-11	23.3000	23.4000	23.1500	23.4000	+5.930%	8	287	-1.838%
2026-03-10	22.0500	22.1000	22.0500	22.0900	-7.379%	10	284	+3.984%
2026-03-06	22.9300	23.9000	22.9100	23.8500	+22.182%	29	288	-3.690%
2026-03-05	19.5200	19.5200	19.5200	19.5200	-2.155%	1	286	+17.674%
2026-03-04	23.3400	23.3400	19.5700	19.9500	-31.561%	22	287	+15.138%
2026-03-03	29.1500	29.1500	29.1500	29.1500	+8.809%	5	282	-21.201%
2026-03-02	28.5000	28.5000	26.7900	26.7900	-9.950%	134	282	-14.259%
2026-02-27	29.3600	30.1000	29.3600	29.7500	+6.822%	35	157	-22.790%
2026-02-26	26.4500	28.4000	26.4500	27.8500	+4.229%	20	132	-17.522%
2026-02-25	28.0200	28.0200	26.5500	26.7200	-21.064%	20	125	-14.034%
2026-02-24	35.9500	35.9500	33.8500	33.8500	-1.456%	3	125	-32.142%
2026-02-23	31.9500	34.3500	31.9500	34.3500	+12.771%	2	126	-33.130%
2026-02-20	31.0000	31.0000	30.4600	30.4600	-2.839%	4	127	-24.590%
2026-02-18	30.3500	31.3500	30.3500	31.3500	-1.878%	2	126	-26.730%
2026-02-17	35.7000	35.7000	31.5000	31.9500	-20.025%	17	126	-28.106%
2026-02-11	39.8000	39.9500	39.8000	39.9500	+17.951%	12	118	-42.503%
2026-02-10	32.8000	33.8700	32.8000	33.8700	-6.436%	5	106	-32.182%
2026-02-09	36.2000	36.2000	36.2000	36.2000	+0.836%	1	106	-36.547%
2026-02-06	39.3200	39.3200	35.9000	35.9000	-17.962%	4	106	-36.017%
2026-02-05	35.1000	43.7600	35.1000	43.7600	+31.333%	6	105	-47.509%
2026-02-04	29.3000	33.8500	29.0200	33.3200	+13.372%	13	105	-31.062%
2026-02-03	25.7000	29.5000	25.2000	29.3900	+27.450%	22	101	-21.844%
2026-02-02	23.0600	23.0600	23.0600	23.0600	+3.547%	1	110	-0.390%
2026-01-30	22.2700	22.2700	22.2700	22.2700	+11.072%	10	109	+3.143%
2026-01-29	18.0000	20.0600	18.0000	20.0500	+21.148%	27	99	+14.564%
2026-01-27	16.6000	16.6000	16.5500	16.5500	+17.376%	57	75	+38.792%
2026-01-22	14.1000	14.1000	14.1000	14.1000	0.000%	1	18	+62.908%
2026-01-20	13.6700	14.1000	13.6700	14.1000	+13.801%	3	18	+62.908%
2026-01-15	12.3900	12.3900	12.3900	12.3900	+15.794%	2	17	+85.391%
2026-01-14	10.7000	10.7000	10.7000	10.7000	-3.777%	1	15	+114.673%
2026-01-13	11.1200	11.1200	11.1200	11.1200	-4.138%	1	15	+106.565%
2026-01-12	11.6000	11.6000	11.6000	11.6000	-5.383%	3	16	+98.017%
2026-01-07	12.2600	12.2600	12.2600	12.2600	+8.496%	1	13	+87.357%
2026-01-05	11.3000	11.3000	11.3000	11.3000	-23.338%	3	9	+103.274%
2025-12-31	14.7400	14.7400	14.7400	14.7400	+6.043%	1	9	+55.834%
2025-12-30	13.8500	13.9000	13.8500	13.9000	-0.714%	10	9	+65.252%
2025-12-29	14.0000	14.0000	14.0000	14.0000	+1.083%	1	8	+64.071%
2025-12-16	13.8500	13.8500	13.8500	13.8500	+23.002%	11	7	+65.848%
2025-12-09	11.2600	11.2600	11.2600	11.2600	0.000%	10	10	+103.996%