Dark

COIN20260821P185
COIN Aug 21 2026 185.00 Put (COIN260821P00185000)
option OPRA

EOD

Aug 3, 2026

37.15+3.395%(+1.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	37.1500	37.1500	37.1500	37.1500	+3.395%	1	629	0.000%
2026-07-31	45.1600	45.1600	35.9300	35.9300	+36.460%	23	630	+3.395%
2026-07-30	27.1000	27.3500	26.3300	26.3300	-9.952%	33	645	+41.094%
2026-07-28	29.2400	29.2400	29.2400	29.2400	+6.327%	2	656	+27.052%
2026-07-27	27.5000	27.5000	27.5000	27.5000	-15.954%	1	658	+35.091%
2026-07-24	33.4000	33.4000	32.7200	32.7200	+13.101%	2	658	+13.539%
2026-07-23	28.2900	31.0600	28.2900	28.9300	+18.956%	6	659	+28.413%
2026-07-22	23.0100	24.3200	22.4500	24.3200	+12.333%	67	662	+52.755%
2026-07-21	22.1700	22.1700	19.6500	21.6500	-27.761%	124	677	+71.594%
2026-07-20	29.9700	29.9700	29.9700	29.9700	-10.484%	1	651	+23.957%
2026-07-17	33.0500	33.4800	33.0500	33.4800	+10.495%	3	651	+10.962%
2026-07-16	30.3000	30.3000	30.3000	30.3000	+8.797%	3	649	+22.607%
2026-07-15	30.2500	30.2500	27.8000	27.8500	-15.606%	7	649	+33.393%
2026-07-14	33.3200	33.3200	33.0000	33.0000	-6.648%	2	649	+12.576%
2026-07-13	33.2800	35.3500	33.2800	35.3500	+7.447%	3	647	+5.092%
2026-07-10	32.5500	32.9000	32.5100	32.9000	+1.075%	6	644	+12.918%
2026-07-09	34.2200	34.2200	32.5500	32.5500	+10.376%	2	644	+14.132%
2026-07-07	29.4900	29.4900	29.4900	29.4900	-4.840%	3	643	+25.975%
2026-07-06	31.3000	31.3000	30.9900	30.9900	+4.873%	15	642	+19.877%
2026-07-02	26.6500	30.1800	26.5500	29.5500	-10.913%	26	651	+25.719%
2026-07-01	37.3500	37.3500	31.3000	33.1700	-23.395%	12	651	+11.999%
2026-06-30	43.3000	43.3000	43.3000	43.3000	+3.169%	1	647	-14.203%
2026-06-29	42.7200	42.7200	41.9700	41.9700	-1.594%	11	647	-11.484%
2026-06-26	43.6600	43.6600	41.2000	42.6500	-7.363%	8	639	-12.896%
2026-06-25	42.6500	46.0400	42.6500	46.0400	+23.930%	2	639	-19.309%
2026-06-24	37.1500	37.1500	37.1500	37.1500	+7.681%	1	639	0.000%
2026-06-23	34.1500	34.7500	33.1600	34.5000	+12.195%	4	638	+7.681%
2026-06-22	28.1100	30.7500	25.5000	30.7500	-4.975%	19	638	+20.813%
2026-06-18	29.5500	33.3400	29.5500	32.3600	+14.468%	8	605	+14.802%
2026-06-17	27.3000	28.2700	26.8000	28.2700	-2.852%	103	605	+31.411%
2026-06-15	29.4700	29.4700	28.3500	29.1000	-13.444%	31	605	+27.663%
2026-06-12	33.6000	33.6200	33.6000	33.6200	-8.815%	2	607	+10.500%
2026-06-11	39.4700	39.7700	36.8700	36.8700	-2.846%	10	607	+0.759%
2026-06-10	38.1800	38.1800	37.9500	37.9500	-6.757%	8	600	-2.108%
2026-06-09	36.2900	41.6600	36.2900	40.7000	+3.352%	6	602	-8.722%
2026-06-08	39.3400	39.6400	39.3400	39.3800	-10.398%	3	602	-5.663%
2026-06-05	39.3500	45.1500	39.3500	43.9500	+24.293%	10	604	-15.472%
2026-06-04	35.3800	35.5000	35.0400	35.3600	-0.422%	5	609	+5.062%
2026-06-03	32.9200	35.5100	32.8200	35.5100	+17.388%	17	608	+4.618%
2026-06-02	28.1900	30.7800	28.1900	30.2500	+23.975%	97	606	+22.810%
2026-06-01	26.8500	27.2800	24.3900	24.4000	+7.726%	120	655	+52.254%
2026-05-29	25.0900	25.6000	22.1500	22.6500	-15.009%	159	588	+64.018%
2026-05-28	28.7500	28.8000	26.0500	26.6500	-4.651%	28	555	+39.400%
2026-05-27	27.4000	28.6000	27.0600	27.9500	+12.204%	236	545	+32.916%
2026-05-26	24.0700	24.9100	23.6000	24.9100	+4.620%	10	654	+49.137%
2026-05-22	22.4700	23.9400	22.4700	23.8100	+12.311%	26	640	+56.027%
2026-05-21	21.7000	21.7000	21.2000	21.2000	-0.935%	6	638	+75.236%
2026-05-20	20.7500	21.6300	20.7500	21.4000	-3.560%	9	638	+73.598%
2026-05-19	24.3300	24.6300	21.8900	22.1900	-12.638%	371	481	+67.418%
2026-05-18	22.7300	25.5000	22.7100	25.4000	+13.901%	19	481	+46.260%
2026-05-15	21.9500	22.4500	21.9500	22.3000	+29.350%	19	481	+66.592%
2026-05-14	16.9000	17.2400	16.4800	17.2400	-12.265%	9	462	+115.487%
2026-05-13	20.6000	21.3400	19.6500	19.6500	+9.349%	17	452	+89.059%
2026-05-12	18.0500	18.0500	17.9300	17.9700	+7.605%	12	452	+106.733%
2026-05-11	21.3400	21.3400	16.7000	16.7000	-30.242%	28	452	+122.455%
2026-05-08	25.8500	26.3200	23.6300	23.9400	-0.664%	4	449	+55.180%
2026-05-07	23.2500	24.1000	23.2500	24.1000	+6.214%	12	445	+54.149%
2026-05-05	22.7000	22.7000	22.6500	22.6900	+6.078%	3	444	+63.729%
2026-05-04	20.9600	21.3900	20.9500	21.3900	-16.118%	7	442	+73.679%
2026-05-01	24.9800	25.5000	24.9200	25.5000	-9.349%	36	432	+45.686%
2026-04-30	29.7800	29.7800	27.4600	28.1300	-7.008%	8	432	+32.065%
2026-04-29	30.2500	30.2500	30.2500	30.2500	+14.975%	1	428	+22.810%
2026-04-28	26.3100	26.3100	26.3100	26.3100	+4.612%	1	429	+41.201%
2026-04-27	25.1500	25.1500	25.1500	25.1500	+3.243%	1	428	+47.714%
2026-04-24	24.8500	24.8500	24.3600	24.3600	-3.981%	2	427	+52.504%
2026-04-23	25.3700	25.3700	25.3700	25.3700	+12.257%	1	428	+46.433%
2026-04-22	22.2500	22.6000	22.2500	22.6000	-8.797%	7	428	+64.381%
2026-04-21	23.7900	24.7800	23.7900	24.7800	+16.229%	2	432	+49.919%
2026-04-20	22.7500	22.7500	21.3200	21.3200	-7.505%	4	432	+74.250%
2026-04-17	22.0500	23.0500	21.0000	23.0500	-11.004%	27	432	+61.171%
2026-04-15	29.4700	29.4700	25.9000	25.9000	-11.544%	16	430	+43.436%
2026-04-14	30.8700	30.8700	29.2300	29.2800	-24.885%	15	425	+26.878%
2026-04-13	38.9800	38.9800	38.9800	38.9800	+4.420%	2	422	-4.695%
2026-04-09	37.3300	37.3300	37.3300	37.3300	+21.201%	1	420	-0.482%
2026-04-08	30.0000	31.7000	29.6500	30.8000	-20.207%	4	419	+20.617%
2026-04-07	38.3000	38.6000	38.3000	38.6000	+9.472%	2	417	-3.756%
2026-04-06	35.2600	35.2600	35.2600	35.2600	-6.223%	1	417	+5.360%
2026-04-02	39.2000	39.2000	37.6000	37.6000	+5.087%	2	416	-1.197%
2026-04-01	35.7800	35.7800	35.7800	35.7800	-10.326%	4	416	+3.829%
2026-03-31	39.9000	39.9000	39.9000	39.9000	-6.448%	1	416	-6.892%
2026-03-30	42.6500	42.6500	42.6500	42.6500	-0.420%	2	416	-12.896%
2026-03-27	43.3200	43.9500	42.8300	42.8300	+14.305%	9	415	-13.262%
2026-03-26	37.4700	37.4700	37.4700	37.4700	+13.202%	1	407	-0.854%
2026-03-25	31.0000	33.1000	31.0000	33.1000	-3.779%	2	406	+12.236%
2026-03-24	33.1500	35.4000	32.9500	34.4000	+26.703%	13	406	+7.994%
2026-03-23	27.1500	27.1500	27.1500	27.1500	-4.737%	1	401	+36.832%
2026-03-20	28.6500	28.6500	28.5000	28.5000	+7.750%	9	402	+30.351%
2026-03-19	26.5500	26.5500	26.4500	26.4500	+7.739%	2	398	+40.454%
2026-03-17	24.6000	24.6000	24.5500	24.5500	-16.864%	2	396	+51.324%
2026-03-13	28.0500	29.5300	28.0500	29.5300	-3.811%	2	394	+25.804%
2026-03-12	30.7000	30.7000	30.7000	30.7000	+2.676%	2	393	+21.010%
2026-03-11	29.9000	29.9000	29.9000	29.9000	+3.282%	3	393	+24.247%
2026-03-10	29.1500	29.1500	28.9500	28.9500	-2.196%	4	390	+28.325%
2026-03-09	31.4000	31.4000	29.6000	29.6000	-2.791%	99	390	+25.507%
2026-03-06	30.4900	30.7000	30.4500	30.4500	+10.727%	6	320	+22.003%
2026-03-05	25.5500	27.8500	25.5500	27.5000	+7.590%	12	318	+35.091%
2026-03-04	27.9300	27.9300	25.3800	25.5600	-31.105%	5	316	+45.344%
2026-03-03	37.1000	37.1000	37.1000	37.1000	+6.000%	1	317	+0.135%
2026-03-02	35.0000	35.0000	35.0000	35.0000	-9.326%	1	316	+6.143%
2026-02-27	37.5000	38.7500	37.3500	38.6000	+5.753%	20	315	-3.756%
2026-02-26	34.5500	36.5000	34.5500	36.5000	+7.007%	18	309	+1.781%
2026-02-25	38.8500	38.8500	34.0500	34.1100	-23.348%	27	297	+8.912%
2026-02-24	44.5500	44.5500	44.5000	44.5000	+6.434%	2	297	-16.517%
2026-02-23	41.8100	41.8100	41.8100	41.8100	+9.307%	1	298	-11.146%
2026-02-20	38.2500	38.2500	38.2500	38.2500	-1.163%	1	297	-2.876%
2026-02-18	38.5500	38.7000	38.5500	38.7000	-5.263%	10	296	-4.005%
2026-02-17	45.0000	45.0000	40.3000	40.8500	-6.842%	6	301	-9.058%
2026-02-13	43.8500	43.8500	43.8500	43.8500	-22.003%	1	300	-15.279%
2026-02-12	52.2400	56.2200	52.2400	56.2200	+13.484%	2	300	-33.920%
2026-02-11	49.5400	49.5400	49.5400	49.5400	+13.364%	1	300	-25.010%
2026-02-09	43.2000	43.7000	43.2000	43.7000	-12.407%	11	299	-14.989%
2026-02-06	49.8900	49.8900	49.8900	49.8900	-0.677%	1	299	-25.536%
2026-02-05	44.0000	50.2300	44.0000	50.2300	+16.408%	2	298	-26.040%
2026-02-04	43.1500	43.1500	43.1500	43.1500	+30.284%	1	300	-13.905%
2026-02-03	33.0100	33.1200	33.0100	33.1200	+6.154%	2	300	+12.168%
2026-02-02	31.8200	32.0500	30.7600	31.2000	+5.299%	111	299	+19.071%
2026-01-30	29.6300	29.6300	29.6300	29.6300	+10.560%	2	191	+25.380%
2026-01-29	27.1100	28.1800	26.8000	26.8000	+16.522%	190	189	+38.619%
2026-01-28	22.7500	23.0000	22.7500	23.0000	+21.372%	2	5	+61.522%
2026-01-22	18.9500	18.9500	18.9500	18.9500	-2.067%	1	5	+96.042%
2026-01-21	19.3500	19.3500	19.3500	19.3500	+16.918%	1	4	+91.990%
2026-01-07	16.5500	16.5500	16.5500	16.5500	+4.154%	2	5	+124.471%
2026-01-06	15.2200	15.8900	14.9200	15.8900	+6.644%	3	5	+133.795%
2026-01-05	14.9000	14.9000	14.9000	14.9000	-26.420%	1	3	+149.329%
2025-12-31	20.2500	20.2500	20.2500	20.2500	+7.713%	1	3	+83.457%
2025-12-30	18.7500	18.8000	18.7500	18.8000	+1.622%	2	3	+97.606%
2025-12-29	18.5000	18.5000	18.5000	18.5000	+10.119%	1	3	+100.811%
2025-12-22	16.8000	16.8000	16.8000	16.8000	-10.352%	1	2	+121.131%
2025-12-18	18.7400	18.7400	18.7400	18.7400	0.000%	1	1	+98.239%