Dark

COIN20260821P175
COIN Aug 21 2026 175.00 Put (COIN260821P00175000)
option OPRA

EOD

Aug 4, 2026

26.80-1.471%(-0.40)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	30.0000	30.0000	26.2700	26.8000	-1.471%	33	1,185	0.000%
2026-08-03	31.1700	31.1700	27.2000	27.2000	-5.817%	10	1,185	-1.471%
2026-07-31	26.5200	36.6000	26.5200	28.8800	+50.809%	39	1,184	-7.202%
2026-07-30	20.8700	21.3700	19.0000	19.1500	-9.755%	39	1,183	+39.948%
2026-07-29	19.2800	21.2500	18.5500	21.2200	+14.025%	24	1,165	+26.296%
2026-07-28	18.5000	18.8500	18.5000	18.6100	+1.805%	3	1,169	+44.009%
2026-07-27	20.2200	21.2900	18.2800	18.2800	-26.112%	6	1,168	+46.608%
2026-07-24	25.3700	25.3700	23.8500	24.7400	+13.747%	8	1,167	+8.327%
2026-07-23	22.2000	22.2000	21.7500	21.7500	+9.023%	64	1,173	+23.218%
2026-07-22	17.3800	19.9500	16.1500	19.9500	+25.709%	165	1,140	+34.336%
2026-07-21	17.0000	17.6000	14.2000	15.8700	-35.304%	357	1,133	+68.872%
2026-07-20	25.8500	25.8500	22.8500	24.5300	-6.445%	7	1,013	+9.254%
2026-07-17	26.3000	26.3000	26.2200	26.2200	+14.849%	5	1,018	+2.212%
2026-07-16	24.4500	24.4500	22.6700	22.8300	+7.689%	50	1,017	+17.389%
2026-07-15	23.2000	23.3500	20.6100	21.2000	-16.470%	53	1,019	+26.415%
2026-07-14	25.3300	26.5400	24.4000	25.3800	-10.000%	62	1,009	+5.595%
2026-07-13	26.7000	28.2000	25.7000	28.2000	+13.710%	23	1,024	-4.965%
2026-07-10	23.5600	24.8000	23.5600	24.8000	-5.054%	30	1,018	+8.065%
2026-07-09	26.9500	26.9500	26.1000	26.1200	+2.431%	4	1,009	+2.603%
2026-07-08	26.1200	26.1200	25.5000	25.5000	+10.629%	6	1,008	+5.098%
2026-07-07	23.0900	24.3500	22.1300	23.0500	+9.242%	30	1,008	+16.269%
2026-07-06	24.0000	24.7200	20.8500	21.1000	-14.053%	58	981	+27.014%
2026-07-02	21.3000	24.7000	20.6500	24.5500	-2.849%	112	977	+9.165%
2026-07-01	32.9300	32.9300	24.5300	25.2700	-29.473%	31	977	+6.055%
2026-06-30	33.8500	37.6500	33.8500	35.8300	+3.435%	21	980	-25.202%
2026-06-29	34.6400	34.6400	34.6400	34.6400	-0.403%	2	977	-22.633%
2026-06-26	37.9300	37.9300	34.7800	34.7800	-4.529%	13	979	-22.944%
2026-06-25	34.9500	36.4300	34.9500	36.4300	+9.795%	4	977	-26.434%
2026-06-24	30.9300	33.9800	30.4500	33.1800	+28.854%	30	976	-19.228%
2026-06-23	28.7200	28.7200	25.7500	25.7500	+7.158%	5	972	+4.078%
2026-06-22	23.3300	24.9900	19.6200	24.0300	-6.133%	67	972	+11.527%
2026-06-18	24.7400	25.7500	22.9000	25.6000	+3.854%	68	936	+4.688%
2026-06-17	22.8800	24.6500	22.8800	24.6500	+8.352%	15	936	+8.722%
2026-06-16	23.5500	23.5500	22.7500	22.7500	-1.302%	2	936	+17.802%
2026-06-15	23.6500	23.6500	21.1800	23.0500	-19.406%	13	937	+16.269%
2026-06-11	28.6000	28.6000	28.6000	28.6000	-13.202%	10	933	-6.294%
2026-06-10	30.0000	33.4200	30.0000	32.9500	-0.453%	6	933	-18.665%
2026-06-09	28.0000	33.1000	28.0000	33.1000	+17.168%	42	933	-19.033%
2026-06-08	30.6500	30.6500	28.1000	28.2500	-19.858%	52	914	-5.133%
2026-06-05	34.2300	37.5400	33.7600	35.2500	+25.222%	38	890	-23.972%
2026-06-04	29.3500	29.3500	28.1500	28.1500	-2.426%	24	870	-4.796%
2026-06-03	25.9000	29.1700	25.9000	28.8500	+16.991%	165	870	-7.106%
2026-06-02	23.0000	24.9000	21.3500	24.6600	+24.545%	45	871	+8.678%
2026-06-01	21.3000	22.1500	19.1700	19.8000	+9.513%	39	846	+35.354%
2026-05-29	20.2500	21.0700	17.2800	18.0800	-12.573%	233	859	+48.230%
2026-05-28	24.0000	24.4000	20.5000	20.6800	-10.437%	145	1,008	+29.594%
2026-05-27	22.7700	23.0900	21.5800	23.0900	+7.047%	192	963	+16.068%
2026-05-26	19.2000	21.5700	19.2000	21.5700	+13.228%	16	897	+24.247%
2026-05-22	17.3700	19.0500	17.3700	19.0500	+12.389%	5	902	+40.682%
2026-05-21	18.1800	18.1800	16.9000	16.9500	+1.194%	14	902	+58.112%
2026-05-20	17.0000	17.0000	16.7500	16.7500	-3.791%	37	902	+60.000%
2026-05-19	18.7400	18.7400	17.4100	17.4100	-10.165%	164	702	+53.935%
2026-05-18	19.7800	20.5100	19.3800	19.3800	+10.743%	851	702	+38.287%
2026-05-15	17.4500	18.4200	17.1800	17.5000	+33.588%	33	702	+53.143%
2026-05-14	16.8200	16.8200	12.9800	13.1000	-16.026%	20	722	+104.580%
2026-05-13	15.8200	16.6900	15.6000	15.6000	+3.448%	18	720	+71.795%
2026-05-12	14.5000	15.0800	14.5000	15.0800	+12.537%	6	720	+77.719%
2026-05-11	15.9100	15.9100	13.4000	13.4000	-21.176%	38	720	+100.000%
2026-05-08	20.6500	20.9500	17.0000	17.0000	-8.749%	40	722	+57.647%
2026-05-07	19.1000	19.1000	18.6000	18.6300	+2.363%	17	698	+43.854%
2026-05-05	16.8700	18.2000	16.8700	18.2000	+8.012%	9	686	+47.253%
2026-05-04	16.9000	17.1200	16.8000	16.8500	-16.584%	9	688	+59.050%
2026-05-01	20.5000	20.5000	20.2000	20.2000	-20.000%	3	686	+32.673%
2026-04-29	25.3600	25.6000	25.2500	25.2500	+21.394%	17	686	+6.139%
2026-04-28	21.0000	21.1000	20.8000	20.8000	0.000%	50	681	+28.846%
2026-04-27	20.8000	20.8000	20.8000	20.8000	+4.052%	1	632	+28.846%
2026-04-24	19.8500	19.9900	19.8500	19.9900	-0.299%	3	631	+34.067%
2026-04-23	20.2100	20.2100	20.0500	20.0500	-5.869%	7	630	+33.666%
2026-04-21	18.0000	21.3000	18.0000	21.3000	+26.110%	8	627	+25.822%
2026-04-20	18.9500	18.9500	16.8900	16.8900	-6.942%	9	627	+58.674%
2026-04-17	18.8200	18.8200	16.8500	18.1500	-15.385%	26	629	+47.658%
2026-04-16	22.9000	22.9000	21.4500	21.4500	-10.176%	2	621	+24.942%
2026-04-14	26.0000	26.0000	23.8800	23.8800	-18.023%	4	622	+12.228%
2026-04-13	30.1000	30.1000	29.1300	29.1300	-8.826%	2	625	-7.999%
2026-04-10	32.1000	32.1000	31.9500	31.9500	-1.692%	7	624	-16.119%
2026-04-07	32.5000	32.5000	32.5000	32.5000	+10.169%	2	622	-17.538%
2026-04-06	29.8200	30.0000	29.5000	29.5000	-1.601%	3	622	-9.153%
2026-04-01	30.8500	30.8500	29.9800	29.9800	-5.187%	3	621	-10.607%
2026-03-31	34.2500	34.2500	31.6200	31.6200	-17.891%	2	618	-15.244%
2026-03-30	36.5500	38.5100	36.5500	38.5100	+3.216%	11	617	-30.408%
2026-03-27	36.0000	37.3100	36.0000	37.3100	+15.511%	3	627	-28.169%
2026-03-26	31.2800	32.3000	30.2100	32.3000	+10.616%	20	628	-17.028%
2026-03-24	28.2000	29.6000	28.1800	29.2000	+29.720%	8	624	-8.219%
2026-03-23	22.5100	22.5100	22.5100	22.5100	-5.618%	10	621	+19.058%
2026-03-20	23.3500	23.8500	23.3500	23.8500	+1.489%	8	621	+12.369%
2026-03-19	23.5000	23.5000	23.5000	23.5000	+8.295%	63	613	+14.043%
2026-03-18	21.7000	21.7000	21.7000	21.7000	-4.531%	1	571	+23.502%
2026-03-16	22.0300	22.7300	22.0300	22.7300	-9.980%	2	571	+17.906%
2026-03-13	23.6500	25.4500	23.4500	25.2500	+0.040%	6	572	+6.139%
2026-03-12	25.2500	25.2500	25.2400	25.2400	-0.040%	2	573	+6.181%
2026-03-11	25.8800	25.8800	25.2500	25.2500	+4.555%	4	572	+6.139%
2026-03-10	24.0000	25.0000	24.0000	24.1500	-4.846%	77	568	+10.973%
2026-03-09	24.9500	26.5400	24.9500	25.3800	-1.437%	33	604	+5.595%
2026-03-06	25.8500	25.8500	25.6500	25.7500	+11.568%	6	605	+4.078%
2026-03-05	22.0000	23.1000	21.7500	23.0800	+7.000%	72	602	+16.118%
2026-03-04	22.3000	22.3000	21.4800	21.5700	-25.876%	9	618	+24.247%
2026-03-03	32.0000	32.4000	29.1000	29.1000	-2.349%	4	612	-7.904%
2026-03-02	30.7000	30.7000	29.3000	29.8000	-6.788%	580	614	-10.067%
2026-02-27	32.9500	32.9500	31.9700	31.9700	+2.963%	35	133	-16.171%
2026-02-26	30.3000	31.2000	30.3000	31.0500	+6.885%	40	105	-13.688%
2026-02-25	29.9500	29.9500	28.9500	29.0500	-25.513%	26	78	-7.745%
2026-02-24	39.0000	39.0000	39.0000	39.0000	+7.616%	3	78	-31.282%
2026-02-23	36.2400	36.2400	36.2400	36.2400	+5.656%	4	78	-26.049%
2026-02-20	34.3000	34.3000	34.3000	34.3000	-4.986%	1	82	-21.866%
2026-02-19	36.2000	36.2000	36.1000	36.1000	+2.996%	2	82	-25.762%
2026-02-18	34.1000	35.0500	33.0000	35.0500	-2.639%	3	81	-23.538%
2026-02-17	38.7500	38.7500	34.8000	36.0000	-15.294%	12	80	-25.556%
2026-02-11	42.0300	43.0000	42.0300	42.5000	+10.018%	15	75	-36.941%
2026-02-06	38.6300	38.6300	38.6300	38.6300	-15.673%	5	72	-30.624%
2026-02-05	42.2600	45.8200	42.2600	45.8100	+23.811%	3	69	-41.497%
2026-02-04	31.5000	37.0000	31.5000	37.0000	+18.704%	23	69	-27.568%
2026-02-03	29.5200	31.3500	29.5200	31.1700	+21.426%	50	53	-14.020%
2026-02-02	26.9000	26.9000	25.6700	25.6700	+11.126%	5	14	+4.402%
2026-01-30	23.1000	23.1000	23.1000	23.1000	-2.819%	1	12	+16.017%
2026-01-29	21.8300	23.7700	21.8300	23.7700	+72.371%	3	11	+12.747%
2026-01-15	13.7900	13.7900	13.7900	13.7900	+17.863%	2	11	+94.344%
2026-01-14	11.7000	11.7000	11.7000	11.7000	-11.364%	1	9	+129.060%
2026-01-12	13.8200	13.9000	13.2000	13.2000	+1.538%	8	10	+103.030%
2026-01-08	13.0000	13.0000	13.0000	13.0000	-5.797%	1	14	+106.154%
2026-01-07	13.8000	13.8000	13.8000	13.8000	+10.666%	1	15	+94.203%
2026-01-06	12.4700	12.4700	12.4700	12.4700	-3.707%	1	15	+114.916%
2026-01-05	12.9500	12.9500	12.9500	12.9500	-14.521%	2	13	+106.950%
2026-01-02	15.1500	15.1500	15.1500	15.1500	-10.142%	5	13	+76.898%
2025-12-31	16.6700	16.8900	16.6700	16.8600	+9.837%	10	6	+58.956%
2025-12-30	15.3500	15.3500	15.3300	15.3500	-0.325%	11	6	+74.593%
2025-12-29	15.4000	15.4000	15.4000	15.4000	0.000%	1	1	+74.026%