Dark

COIN20260821P190
COIN Aug 21 2026 190.00 Put (COIN260821P00190000)
option OPRA

EOD

Aug 3, 2026

42.88+6.086%(+2.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	47.9600	47.9600	42.8800	42.8800	+6.086%	3	898	0.000%
2026-07-31	44.1400	50.3300	40.4200	40.4200	+33.841%	36	900	+6.086%
2026-07-30	33.3000	33.3000	30.2000	30.2000	+1.855%	71	919	+41.987%
2026-07-28	29.6500	29.6500	29.6500	29.6500	+0.237%	1	929	+44.621%
2026-07-27	29.2100	33.2900	28.9300	29.5800	-17.443%	31	929	+44.963%
2026-07-24	37.6100	38.7100	34.7400	35.8300	+27.782%	9	938	+19.676%
2026-07-22	25.8300	28.0400	25.8300	28.0400	+13.065%	3	944	+52.924%
2026-07-21	28.0000	28.0000	22.7000	24.8000	-25.726%	31	946	+72.903%
2026-07-20	34.7100	34.7100	32.6000	33.3900	-8.269%	6	958	+28.422%
2026-07-17	37.5200	37.5200	36.4000	36.4000	+4.748%	6	956	+17.802%
2026-07-16	35.1500	35.1500	33.3800	34.7500	+10.143%	6	956	+23.396%
2026-07-15	31.7200	32.9400	30.5000	31.5500	-10.623%	40	953	+35.911%
2026-07-14	36.5600	36.5600	35.0400	35.3000	-8.668%	4	980	+21.473%
2026-07-13	36.5300	39.6200	36.5300	38.6500	+5.890%	7	980	+10.944%
2026-07-10	34.8100	36.9000	34.8100	36.5000	+0.662%	24	977	+17.479%
2026-07-09	37.0100	37.0100	36.2600	36.2600	-2.736%	2	977	+18.257%
2026-07-08	37.2800	37.2800	37.2800	37.2800	+10.689%	1	977	+15.021%
2026-07-07	33.9000	33.9200	33.6800	33.6800	+10.065%	23	976	+27.316%
2026-07-06	30.6000	30.6000	30.6000	30.6000	-8.218%	3	984	+40.131%
2026-07-02	32.3000	34.0200	32.3000	33.3400	-9.031%	24	987	+28.614%
2026-07-01	46.6800	46.6800	35.2500	36.6500	-22.203%	14	987	+16.999%
2026-06-30	47.1100	47.1100	47.1100	47.1100	+3.950%	1	986	-8.979%
2026-06-29	46.0000	46.0000	45.3200	45.3200	-4.085%	9	985	-5.384%
2026-06-26	52.6400	52.6400	45.8200	47.2500	-0.860%	29	987	-9.249%
2026-06-25	47.8700	47.8700	47.6600	47.6600	+16.244%	2	981	-10.029%
2026-06-24	41.7800	42.6200	41.0000	41.0000	+8.065%	5	982	+4.585%
2026-06-23	37.7200	37.9400	37.6200	37.9400	+9.337%	5	983	+13.021%
2026-06-22	34.0700	34.7000	29.8000	34.7000	-5.834%	4	980	+23.573%
2026-06-18	32.9500	36.8500	32.9500	36.8500	+17.469%	503	623	+16.364%
2026-06-17	32.3500	32.6000	31.3700	31.3700	+0.192%	12	623	+36.691%
2026-06-16	31.3100	31.3100	31.3100	31.3100	+0.256%	20	623	+36.953%
2026-06-15	33.0000	33.0000	30.4000	31.2300	-21.513%	34	613	+37.304%
2026-06-12	38.1700	39.7900	37.7700	39.7900	-1.314%	7	614	+7.766%
2026-06-11	42.4100	43.6700	40.3200	40.3200	-8.113%	26	616	+6.349%
2026-06-09	43.7000	44.9500	43.7000	43.8800	+14.629%	46	609	-2.279%
2026-06-08	43.3300	44.9000	38.2800	38.2800	-18.380%	86	652	+12.017%
2026-06-05	44.0300	49.0900	44.0300	46.9000	+20.504%	43	587	-8.571%
2026-06-04	38.9200	38.9600	38.9200	38.9200	+0.568%	3	598	+10.175%
2026-06-03	36.2500	38.9200	36.2500	38.7000	+13.958%	41	600	+10.801%
2026-06-02	31.5400	33.9600	31.5400	33.9600	+19.704%	21	598	+26.266%
2026-06-01	30.5500	31.2000	27.1000	28.3700	+14.626%	43	595	+51.146%
2026-05-29	28.6500	29.5500	24.7500	24.7500	-13.703%	90	585	+73.253%
2026-05-28	31.7000	31.7000	28.6800	28.6800	-8.047%	56	569	+49.512%
2026-05-27	31.0500	31.8600	29.9900	31.1900	+5.017%	105	546	+37.480%
2026-05-26	27.0700	29.7000	26.3500	29.7000	+10.041%	40	553	+44.377%
2026-05-22	23.0300	26.9900	23.0300	26.9900	+13.642%	11	557	+58.874%
2026-05-21	25.3800	26.1200	23.6500	23.7500	-3.651%	15	549	+80.547%
2026-05-20	23.2500	24.6500	23.2500	24.6500	+1.025%	16	549	+73.955%
2026-05-19	25.5500	25.5500	24.4000	24.4000	-12.513%	81	467	+75.738%
2026-05-18	25.3500	28.5000	25.3500	27.8900	+12.460%	19	467	+53.747%
2026-05-15	24.5000	25.5500	24.3400	24.8000	+28.165%	187	467	+72.903%
2026-05-14	20.9000	20.9000	18.4900	19.3500	-12.245%	19	316	+121.602%
2026-05-13	22.9500	23.1000	22.0500	22.0500	-0.720%	27	321	+94.467%
2026-05-12	18.7500	22.2100	18.7500	22.2100	+16.833%	7	321	+93.066%
2026-05-11	25.0500	25.0500	18.7300	19.0100	-19.381%	53	321	+125.565%
2026-05-08	26.4900	26.4900	23.5800	23.5800	-9.655%	9	312	+81.849%
2026-05-07	25.8500	27.0000	25.7500	26.1000	+0.385%	61	309	+64.291%
2026-05-06	25.6000	26.0000	25.6000	26.0000	0.000%	24	281	+64.923%
2026-05-05	24.5000	26.0000	23.3500	26.0000	+11.349%	62	292	+64.923%
2026-05-04	25.4000	25.4000	23.3500	23.3500	-16.607%	6	295	+83.640%
2026-05-01	27.8600	28.0000	27.5100	28.0000	-3.614%	20	306	+53.143%
2026-04-28	28.5000	29.0500	28.5000	29.0500	+4.874%	5	306	+47.608%
2026-04-27	27.7000	28.0500	27.3300	27.7000	+3.745%	10	307	+54.801%
2026-04-24	27.1600	27.1600	26.7000	26.7000	-3.853%	2	310	+60.599%
2026-04-23	27.0200	28.5500	26.3200	27.7700	+19.441%	10	309	+54.411%
2026-04-20	25.5000	25.7500	23.2500	23.2500	-6.514%	36	313	+84.430%
2026-04-17	23.7600	24.9000	22.6500	24.8700	-10.054%	121	321	+72.417%
2026-04-16	27.6500	27.6500	27.6500	27.6500	-4.556%	2	265	+55.081%
2026-04-15	31.5300	31.5300	28.3500	28.9700	-13.185%	19	266	+48.015%
2026-04-14	33.3600	33.3700	33.3600	33.3700	-21.167%	2	256	+28.499%
2026-04-13	42.3300	42.3300	42.3300	42.3300	+2.993%	3	256	+1.299%
2026-04-10	40.0300	41.4000	40.0300	41.1000	+24.057%	21	253	+4.331%
2026-04-08	33.1300	33.1300	33.1300	33.1300	-18.479%	1	241	+29.430%
2026-04-02	40.6400	40.6400	40.6400	40.6400	-3.902%	1	242	+5.512%
2026-03-31	42.5000	43.0000	41.8000	42.2900	-8.956%	11	242	+1.395%
2026-03-27	47.3000	47.3000	45.4000	46.4500	+15.461%	3	240	-7.686%
2026-03-26	38.8500	40.2300	38.8500	40.2300	+12.061%	4	239	+6.587%
2026-03-25	33.0500	35.9000	33.0500	35.9000	-0.278%	16	239	+19.443%
2026-03-24	29.9900	38.1000	29.9900	36.0000	+23.499%	30	239	+19.111%
2026-03-23	29.1500	29.1500	29.1500	29.1500	-5.816%	1	236	+47.101%
2026-03-20	30.7900	31.0000	30.7900	30.9500	+3.512%	9	236	+38.546%
2026-03-19	30.4000	31.2000	29.8000	29.9000	+4.912%	33	235	+43.411%
2026-03-18	28.0000	28.5000	28.0000	28.5000	+0.529%	6	228	+50.456%
2026-03-16	28.8500	29.3000	28.3500	28.3500	-13.037%	126	227	+51.252%
2026-03-13	31.2500	32.7500	31.2500	32.6000	-2.161%	47	192	+31.534%
2026-03-12	33.3200	33.3200	33.3200	33.3200	+2.840%	1	150	+28.691%
2026-03-11	31.9500	32.4000	31.5500	32.4000	+0.496%	15	150	+32.346%
2026-03-10	31.6800	32.2400	31.3000	32.2400	-0.800%	11	149	+33.002%
2026-03-09	32.5000	32.5500	32.5000	32.5000	-1.246%	9	153	+31.938%
2026-03-06	31.5800	32.9500	31.5800	32.9100	+9.517%	107	156	+30.295%
2026-03-05	28.6500	30.3000	28.6500	30.0500	+8.055%	22	90	+42.696%
2026-03-04	29.3500	29.3500	27.6300	27.8100	-26.429%	6	87	+54.189%
2026-03-02	38.5000	38.5000	37.8000	37.8000	-9.135%	3	83	+13.439%
2026-02-27	40.5000	41.7000	40.5000	41.6000	+4.918%	16	82	+3.077%
2026-02-26	37.5500	39.6500	37.3000	39.6500	+7.162%	18	69	+8.146%
2026-02-25	41.3000	41.9500	36.9000	37.0000	-25.733%	7	53	+15.892%
2026-02-24	49.8200	49.8200	49.8200	49.8200	+8.588%	2	53	-13.930%
2026-02-23	45.8800	45.8800	45.8800	45.8800	+1.617%	2	51	-6.539%
2026-02-17	44.3900	45.1500	44.3900	45.1500	-0.353%	3	49	-5.028%
2026-02-13	45.3100	45.3100	45.3100	45.3100	-25.673%	2	48	-5.363%
2026-02-12	60.7800	60.9600	60.7800	60.9600	+12.141%	2	48	-29.659%
2026-02-11	54.3600	54.3600	54.3600	54.3600	+19.736%	3	47	-21.118%
2026-02-10	45.9000	45.9000	45.4000	45.4000	-16.850%	4	50	-5.551%
2026-02-05	53.8000	54.6000	53.8000	54.6000	+24.829%	3	48	-21.465%
2026-02-04	42.4100	44.0000	41.5000	43.7400	+22.762%	9	50	-1.966%
2026-02-03	35.6300	35.6300	35.6300	35.6300	+4.948%	1	47	+20.348%
2026-02-02	33.9500	33.9500	33.9500	33.9500	+15.870%	1	46	+26.303%
2026-01-29	31.0700	31.0700	29.3000	29.3000	+16.501%	9	46	+46.348%
2026-01-28	25.3500	25.3500	25.1500	25.1500	+8.639%	2	44	+70.497%
2026-01-23	22.4000	23.1900	22.4000	23.1500	+8.431%	22	43	+85.227%
2026-01-22	21.0900	21.3500	21.0900	21.3500	+2.595%	3	24	+100.843%
2026-01-21	20.8100	20.8100	20.8100	20.8100	+26.198%	1	21	+106.055%
2026-01-06	16.7200	16.7200	16.4900	16.4900	-17.591%	2	20	+160.036%
2026-01-02	20.0200	20.0200	20.0000	20.0100	-3.937%	34	20	+114.293%
2025-12-30	20.8300	20.8300	20.8300	20.8300	+1.858%	2	5	+105.857%
2025-12-29	20.5000	20.5000	20.3500	20.4500	+1.489%	4	4	+109.682%
2025-12-24	20.1500	20.1500	20.1500	20.1500	+5.774%	1	3	+112.804%
2025-12-22	19.0500	19.0500	19.0500	19.0500	-7.614%	3	6	+125.092%
2025-12-19	20.6200	20.6200	20.6200	20.6200	-2.644%	2	6	+107.953%
2025-12-18	20.5300	21.1800	20.3700	21.1800	+16.374%	3	4	+102.455%
2025-12-11	18.2000	18.2000	18.2000	18.2000	0.000%	1	1	+135.604%