Dark

COIN20260821P180
COIN Aug 21 2026 180.00 Put (COIN260821P00180000)
option OPRA

EOD

Aug 3, 2026

32.24+3.234%(+1.01)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	38.5000	38.5000	32.2400	32.2400	+3.234%	9	1,702	0.000%
2026-07-31	30.1500	41.0000	27.4500	31.2300	+38.247%	42	1,708	+3.234%
2026-07-30	24.4000	24.4000	22.5900	22.5900	-11.412%	42	1,711	+42.718%
2026-07-29	23.2500	25.5000	23.2000	25.5000	+19.944%	5	1,740	+26.431%
2026-07-28	21.6500	21.9800	21.2600	21.2600	+0.520%	6	1,739	+51.646%
2026-07-27	23.8500	25.6000	21.1500	21.1500	-21.229%	41	1,739	+52.435%
2026-07-24	30.0500	30.2000	26.7600	26.8500	+0.788%	12	1,771	+20.074%
2026-07-23	26.6400	26.6400	26.6400	26.6400	+25.957%	1	1,773	+21.021%
2026-07-22	19.4800	21.1500	19.4800	21.1500	+13.102%	24	1,773	+52.435%
2026-07-21	20.3500	20.3500	16.4600	18.7000	-41.195%	102	1,782	+72.406%
2026-07-20	29.5700	31.8000	29.5700	31.8000	+13.978%	4	1,790	+1.384%
2026-07-17	29.3700	29.3700	27.9000	27.9000	+3.872%	3	1,794	+15.556%
2026-07-16	26.6000	27.0200	25.8800	26.8600	+10.717%	11	1,794	+20.030%
2026-07-15	27.3500	27.3500	23.9800	24.2600	-14.276%	30	1,803	+32.894%
2026-07-14	28.0000	30.1600	28.0000	28.3000	-9.062%	13	1,800	+13.922%
2026-07-13	28.8600	31.1200	28.8600	31.1200	+7.347%	2	1,797	+3.599%
2026-07-10	27.0000	28.9900	27.0000	28.9900	+7.850%	3	1,798	+11.211%
2026-07-07	26.8800	26.8800	26.8800	26.8800	+10.300%	8	1,795	+19.940%
2026-07-06	28.1000	28.1000	24.0000	24.3700	-8.692%	36	1,787	+32.294%
2026-07-02	26.3000	26.6900	23.4500	26.6900	-7.775%	73	1,740	+20.794%
2026-07-01	36.0000	36.0500	27.8800	28.9400	-25.890%	130	1,740	+11.403%
2026-06-30	39.1000	40.5500	38.9500	39.0500	+10.938%	41	1,655	-17.439%
2026-06-29	36.5200	38.5100	35.2000	35.2000	-8.118%	50	1,665	-8.409%
2026-06-26	39.1000	39.1000	37.6500	38.3100	-9.838%	6	1,660	-15.844%
2026-06-25	39.9200	42.7900	39.0000	42.4900	+20.300%	210	1,661	-24.123%
2026-06-24	33.3000	35.3200	33.3000	35.3200	+12.270%	19	1,467	-8.720%
2026-06-23	32.3100	32.3100	29.4300	31.4600	+14.608%	6	1,467	+2.479%
2026-06-22	26.2400	27.4500	22.2000	27.4500	-3.684%	165	1,468	+17.450%
2026-06-18	25.8500	29.7900	25.4100	28.5000	+3.448%	7	1,360	+13.123%
2026-06-17	25.2000	27.5500	24.3000	27.5500	+7.617%	162	1,360	+17.024%
2026-06-16	27.0200	27.0200	24.5000	25.6000	-1.614%	74	1,360	+25.938%
2026-06-15	25.6200	26.6500	25.1500	26.0200	-18.305%	69	1,377	+23.905%
2026-06-12	31.5900	31.8500	30.0500	31.8500	-1.849%	7	1,358	+1.224%
2026-06-11	35.5200	36.1700	32.4500	32.4500	-11.701%	10	1,354	-0.647%
2026-06-10	33.4700	36.7500	33.4100	36.7500	+1.632%	33	1,353	-12.272%
2026-06-09	34.5300	37.6000	34.5300	36.1600	+11.777%	11	1,321	-10.841%
2026-06-08	36.0000	36.4200	31.4500	32.3500	-17.369%	28	1,321	-0.340%
2026-06-05	35.6500	41.3000	35.6500	39.1500	+26.535%	101	1,323	-17.650%
2026-06-04	31.9700	32.1000	30.9000	30.9400	-1.371%	11	1,265	+4.202%
2026-06-03	28.0000	31.3700	28.0000	31.3700	+20.422%	57	1,259	+2.773%
2026-06-02	25.6900	27.6000	25.6900	26.0500	+12.284%	203	1,259	+23.762%
2026-06-01	25.1000	25.1000	21.6900	23.2000	+14.286%	223	1,367	+38.966%
2026-05-29	22.7200	23.7000	20.3000	20.3000	-10.769%	98	1,240	+58.818%
2026-05-28	27.5200	27.5200	22.7500	22.7500	-11.271%	115	1,246	+41.714%
2026-05-27	25.0000	26.0100	24.1000	25.6400	+8.277%	112	1,185	+25.741%
2026-05-26	21.8000	23.6800	21.0000	23.6800	+9.884%	39	1,185	+36.149%
2026-05-22	21.2200	21.6700	21.2200	21.5500	+13.720%	11	1,172	+49.606%
2026-05-21	21.0700	21.0700	18.9500	18.9500	-3.807%	9	1,169	+70.132%
2026-05-20	19.7500	19.7500	19.7000	19.7000	-0.605%	3	1,169	+63.655%
2026-05-19	22.0500	22.1800	19.6200	19.8200	-9.950%	356	1,056	+62.664%
2026-05-18	21.2500	23.1500	20.3100	22.0100	+10.326%	67	1,056	+46.479%
2026-05-15	19.0000	20.9500	18.8500	19.9500	+28.710%	30	1,056	+61.604%
2026-05-14	16.7000	16.7000	14.7500	15.5000	-14.080%	19	1,055	+108.000%
2026-05-13	17.5700	18.0500	17.5700	18.0400	+4.277%	72	1,057	+78.714%
2026-05-12	15.8000	17.9200	15.8000	17.3000	+11.829%	61	1,057	+86.358%
2026-05-11	18.6000	18.9000	14.5500	15.4700	-25.625%	57	1,057	+108.403%
2026-05-08	20.7000	20.8000	20.7000	20.8000	-4.280%	5	1,035	+55.000%
2026-05-07	21.0000	21.7300	20.7000	21.7300	+6.155%	62	1,032	+48.366%
2026-05-06	21.3500	21.3500	20.4700	20.4700	-2.755%	55	999	+57.499%
2026-05-05	18.9200	21.0500	18.9200	21.0500	+9.351%	32	944	+53.159%
2026-05-04	20.7500	20.7500	18.8600	19.2500	-16.990%	40	914	+67.481%
2026-05-01	23.1500	23.1900	22.4200	23.1900	-5.347%	11	918	+39.025%
2026-04-30	26.5000	27.0000	24.4500	24.5000	-11.871%	23	918	+31.592%
2026-04-29	25.6000	28.0300	25.4500	27.8000	+17.997%	22	915	+15.971%
2026-04-28	23.9300	23.9300	23.5600	23.5600	+2.658%	3	903	+36.842%
2026-04-27	22.0800	22.9500	21.4000	22.9500	+4.082%	4	905	+40.479%
2026-04-24	22.0500	22.0500	22.0500	22.0500	-3.120%	3	908	+46.213%
2026-04-23	21.6200	22.7600	21.6200	22.7600	+9.687%	38	908	+41.652%
2026-04-22	19.4500	20.7500	19.4500	20.7500	-9.783%	40	904	+55.373%
2026-04-21	22.2900	23.0000	22.2900	23.0000	+18.740%	2	894	+40.174%
2026-04-20	22.5000	22.5000	19.3700	19.3700	-3.488%	45	894	+66.443%
2026-04-17	21.4400	21.4400	18.5000	20.0700	-19.527%	36	899	+60.638%
2026-04-15	24.8200	25.5500	24.8200	24.9400	-8.511%	6	899	+29.270%
2026-04-14	27.2600	27.2600	27.2600	27.2600	-19.062%	1	900	+18.269%
2026-04-13	33.6800	33.6800	33.6800	33.6800	-3.218%	1	899	-4.276%
2026-04-10	36.1600	36.4200	34.8000	34.8000	-0.571%	31	900	-7.356%
2026-04-09	35.0000	35.0000	35.0000	35.0000	+27.226%	2	873	-7.886%
2026-04-08	27.5100	27.5100	27.5100	27.5100	-15.093%	1	873	+17.194%
2026-04-06	32.4000	32.4000	32.4000	32.4000	-7.402%	10	874	-0.494%
2026-04-02	34.9100	34.9900	34.9100	34.9900	+6.353%	8	856	-7.859%
2026-04-01	32.9000	32.9000	32.9000	32.9000	-1.201%	4	856	-2.006%
2026-03-31	37.1500	37.2000	33.3000	33.3000	-19.390%	32	856	-3.183%
2026-03-30	39.0500	41.3100	39.0500	41.3100	+2.252%	26	841	-21.956%
2026-03-27	39.1000	40.8500	39.1000	40.4000	+16.427%	123	823	-20.198%
2026-03-26	34.7000	34.7000	34.7000	34.7000	+10.124%	2	735	-7.089%
2026-03-25	28.2000	31.5100	28.1000	31.5100	+1.318%	8	735	+2.317%
2026-03-24	30.4600	32.4500	29.6500	31.1000	+32.906%	23	739	+3.666%
2026-03-23	23.5500	23.5500	23.4000	23.4000	-10.516%	2	740	+37.778%
2026-03-20	24.1800	26.3500	24.1800	26.1500	+2.953%	8	741	+23.289%
2026-03-19	25.5200	25.5200	25.4000	25.4000	+7.627%	23	741	+26.929%
2026-03-18	23.0800	23.6000	23.0800	23.6000	+10.023%	11	741	+36.610%
2026-03-17	23.3400	23.3400	21.4500	21.4500	-21.284%	74	731	+50.303%
2026-03-11	27.0000	27.2500	27.0000	27.2500	+2.753%	3	740	+18.312%
2026-03-10	26.9700	26.9700	26.4000	26.5200	-0.749%	4	738	+21.569%
2026-03-09	26.7200	26.7200	26.7200	26.7200	-4.742%	2	737	+20.659%
2026-03-06	27.4000	28.1500	27.4000	28.0500	+15.195%	10	748	+14.938%
2026-03-05	24.1700	24.3500	24.1100	24.3500	+3.485%	73	741	+32.402%
2026-03-04	26.2000	26.2000	23.3800	23.5300	-26.925%	9	720	+37.017%
2026-03-02	32.2000	32.2000	32.2000	32.2000	-9.551%	1	716	+0.124%
2026-02-27	34.3500	35.6000	34.3500	35.6000	+8.141%	16	715	-9.438%
2026-02-26	32.2500	33.7000	32.0500	32.9200	+4.013%	34	703	-2.066%
2026-02-25	33.5000	33.5000	31.6000	31.6500	-22.426%	27	698	+1.864%
2026-02-24	42.2500	42.2500	40.8000	40.8000	+16.571%	2	698	-20.980%
2026-02-20	35.0000	35.0000	35.0000	35.0000	-8.377%	1	698	-7.886%
2026-02-18	35.5500	38.2000	35.4900	38.2000	+1.192%	46	697	-15.602%
2026-02-17	41.8000	41.8000	37.7500	37.7500	-2.404%	3	692	-14.596%
2026-02-13	42.0500	42.0500	38.6800	38.6800	-0.821%	5	689	-16.649%
2026-02-09	40.8000	40.8000	39.0000	39.0000	-4.645%	14	689	-17.333%
2026-02-06	41.6500	41.6500	40.9000	40.9000	-12.100%	2	689	-21.174%
2026-02-05	43.7400	46.5300	43.7400	46.5300	+16.734%	3	689	-30.711%
2026-02-04	39.4000	39.8600	39.4000	39.8600	+21.155%	2	686	-19.117%
2026-02-03	30.1000	32.9000	30.1000	32.9000	+14.038%	6	687	-2.006%
2026-02-02	28.5900	29.3200	28.3000	28.8500	+17.755%	546	685	+11.750%
2026-01-29	25.3000	25.3000	24.5000	24.5000	+29.151%	191	233	+31.592%
2026-01-27	18.9700	18.9700	18.9700	18.9700	-0.940%	5	56	+69.953%
2026-01-23	19.0000	19.1500	18.8000	19.1500	+20.440%	38	51	+68.355%
2026-01-09	15.9000	15.9000	15.9000	15.9000	+9.655%	2	20	+102.767%
2026-01-08	14.5000	14.5000	14.5000	14.5000	-21.706%	1	20	+122.345%
2025-12-31	18.4700	18.6400	18.4100	18.5200	+7.800%	10	18	+74.082%
2025-12-30	17.4000	17.4000	17.0000	17.1800	+0.881%	27	18	+87.660%
2025-12-29	17.0300	17.0300	17.0300	17.0300	+2.282%	5	6	+89.313%
2025-12-26	16.7000	16.7000	16.6500	16.6500	0.000%	2	1	+93.634%