Dark

COIN20260821P200
COIN Aug 21 2026 200.00 Put (COIN260821P00200000)
option OPRA

EOD

Aug 4, 2026

48.65-6.442%(-3.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	50.3400	50.3400	48.6500	48.6500	-6.442%	7	1,884	0.000%
2026-08-03	54.6800	54.6800	51.5500	52.0000	+3.834%	14	1,881	-6.442%
2026-07-31	48.9000	59.8500	48.9000	50.0800	+26.305%	37	1,895	-2.855%
2026-07-30	39.8000	40.1200	39.1500	39.6500	+2.534%	71	1,923	+22.699%
2026-07-29	35.5400	39.3400	35.5400	38.6700	+3.645%	7	1,920	+25.808%
2026-07-27	37.3400	37.3400	37.3100	37.3100	-10.334%	2	1,918	+30.394%
2026-07-23	41.0700	42.7700	40.6800	41.6100	+10.021%	9	1,920	+16.919%
2026-07-22	34.6600	37.8200	34.6600	37.8200	+16.800%	6	1,926	+28.636%
2026-07-21	30.8100	32.3800	29.2000	32.3800	-26.292%	32	1,932	+50.247%
2026-07-20	46.1000	46.1000	43.9300	43.9300	-6.532%	3	1,963	+10.744%
2026-07-17	48.6000	48.6000	44.5500	47.0000	+23.847%	27	1,964	+3.511%
2026-07-15	39.8100	42.0200	37.9500	37.9500	-12.658%	21	1,960	+28.195%
2026-07-14	43.4500	43.4500	43.4500	43.4500	-8.140%	1	1,968	+11.968%
2026-07-13	45.5100	48.2400	45.5100	47.3000	+5.533%	6	1,968	+2.854%
2026-07-10	44.4000	44.8200	44.4000	44.8200	-5.163%	8	1,965	+8.545%
2026-07-09	47.3500	47.3500	47.2600	47.2600	+5.022%	4	1,971	+2.941%
2026-07-08	45.0000	45.0000	45.0000	45.0000	+6.458%	1	1,970	+8.111%
2026-07-07	40.6500	42.2700	40.6100	42.2700	+8.887%	7	1,969	+15.093%
2026-07-06	40.9500	40.9500	38.8200	38.8200	-7.174%	4	1,968	+25.322%
2026-07-02	40.1000	41.8200	40.1000	41.8200	-5.170%	2	1,968	+16.332%
2026-07-01	55.8100	55.8100	43.4700	44.1000	-23.913%	26	1,968	+10.317%
2026-06-30	57.9600	57.9600	57.9600	57.9600	+9.462%	3	1,968	-16.063%
2026-06-29	52.3200	52.9500	52.3200	52.9500	-5.900%	6	1,971	-8.121%
2026-06-26	57.4000	57.4000	54.4300	56.2700	-6.606%	29	1,967	-13.542%
2026-06-25	58.2500	60.2500	55.9500	60.2500	+16.990%	7	1,938	-19.253%
2026-06-24	49.8000	51.5000	49.8000	51.5000	+18.664%	4	1,939	-5.534%
2026-06-22	41.5700	43.4000	41.5700	43.4000	-2.581%	9	1,937	+12.097%
2026-06-18	41.0000	45.0000	41.0000	44.5500	+10.601%	15	1,900	+9.203%
2026-06-17	39.6800	40.3100	39.6800	40.2800	+4.705%	42	1,900	+20.780%
2026-06-16	40.3600	40.3600	37.9000	38.4700	-3.220%	140	1,900	+26.462%
2026-06-15	38.3700	39.8500	37.9500	39.7500	-14.147%	158	1,800	+22.390%
2026-06-12	49.7400	49.7400	46.1700	46.3000	-8.281%	15	1,662	+5.076%
2026-06-11	50.4800	50.4800	50.4800	50.4800	-3.829%	1	1,665	-3.625%
2026-06-10	49.2800	52.4900	49.2800	52.4900	+0.498%	10	1,666	-7.316%
2026-06-09	48.9800	52.2300	48.9800	52.2300	+5.622%	43	1,658	-6.854%
2026-06-08	51.2100	52.7100	49.4500	49.4500	-12.307%	32	1,655	-1.618%
2026-06-05	53.4500	56.3900	52.9000	56.3900	+26.435%	36	1,647	-13.726%
2026-06-04	46.8300	46.9700	44.6000	44.6000	+0.791%	10	1,638	+9.081%
2026-06-03	43.6300	44.2500	43.6300	44.2500	+10.212%	3	1,633	+9.944%
2026-06-02	38.8200	40.3000	38.8200	40.1500	+15.706%	5	1,634	+21.171%
2026-06-01	33.7800	34.7000	33.5500	34.7000	+9.119%	32	1,639	+40.202%
2026-05-29	35.0000	36.1100	29.9200	31.8000	-9.838%	71	1,639	+52.987%
2026-05-28	37.6900	37.6900	35.2700	35.2700	-6.072%	11	1,621	+37.936%
2026-05-27	37.0000	37.7500	37.0000	37.5500	+11.590%	14	1,614	+29.561%
2026-05-26	32.7000	33.6500	32.7000	33.6500	+5.486%	67	1,621	+44.577%
2026-05-22	31.3500	31.9500	31.2500	31.9000	+5.980%	7	1,616	+52.508%
2026-05-20	29.6900	30.1000	29.6900	30.1000	-3.987%	3	1,616	+61.628%
2026-05-19	32.2500	32.3000	31.3500	31.3500	-4.158%	16	1,609	+55.183%
2026-05-18	31.4000	34.3100	30.8500	32.7100	+7.954%	27	1,609	+48.731%
2026-05-15	28.5000	31.2400	28.4000	30.3000	+29.931%	23	1,609	+60.561%
2026-05-14	26.1600	26.1600	22.7500	23.3200	-15.721%	48	1,606	+108.619%
2026-05-13	26.7000	28.1500	26.7000	27.6700	-0.468%	256	922	+75.822%
2026-05-12	25.4000	28.0600	24.7200	27.8000	+17.847%	565	922	+75.000%
2026-05-11	27.0000	27.3800	23.0900	23.5900	-20.759%	63	922	+106.231%
2026-05-08	35.9300	36.1100	29.7700	29.7700	-6.531%	37	906	+63.420%
2026-05-07	31.1000	31.8500	31.1000	31.8500	+3.241%	12	905	+52.747%
2026-05-06	31.5000	31.5000	30.8500	30.8500	+0.195%	19	902	+57.699%
2026-05-05	27.8000	32.0000	27.7100	30.7900	+5.990%	28	915	+58.006%
2026-05-04	29.0000	29.0500	28.7000	29.0500	-12.421%	7	911	+67.470%
2026-05-01	33.3000	33.6500	32.9600	33.1700	-9.123%	15	910	+46.669%
2026-04-30	36.5000	36.5000	36.5000	36.5000	-9.159%	3	910	+33.288%
2026-04-29	40.8500	40.8500	40.1800	40.1800	+17.692%	2	909	+21.080%
2026-04-28	34.1100	34.1400	34.1100	34.1400	+3.298%	4	909	+42.501%
2026-04-27	33.4100	33.4100	33.0500	33.0500	+2.960%	9	911	+47.201%
2026-04-24	32.1000	32.1000	32.1000	32.1000	-5.310%	33	902	+51.558%
2026-04-23	31.9500	33.9000	31.9500	33.9000	+16.897%	5	869	+43.510%
2026-04-22	29.5400	29.5400	29.0000	29.0000	-12.651%	352	864	+67.759%
2026-04-21	29.3700	33.2000	28.8300	33.2000	+17.190%	38	500	+46.536%
2026-04-20	30.6000	32.0600	28.3300	28.3300	-5.786%	7	500	+71.726%
2026-04-17	30.8500	30.8500	27.2500	30.0700	-8.574%	26	503	+61.789%
2026-04-16	34.4000	34.4000	32.8900	32.8900	-5.678%	21	497	+47.917%
2026-04-15	36.7500	36.7500	34.8200	34.8700	-8.717%	19	496	+39.518%
2026-04-14	38.0000	38.2000	38.0000	38.2000	-14.022%	2	498	+27.356%
2026-04-13	48.1500	48.1500	44.4300	44.4300	-6.855%	8	498	+9.498%
2026-04-10	48.1000	48.3500	47.6500	47.7000	+8.706%	12	490	+1.992%
2026-04-06	43.8800	43.8800	43.8800	43.8800	-6.738%	1	490	+10.871%
2026-04-02	49.2500	49.2500	47.0500	47.0500	-5.881%	2	487	+3.401%
2026-03-31	49.9900	49.9900	49.9900	49.9900	-5.679%	4	487	-2.681%
2026-03-30	53.0000	53.0000	53.0000	53.0000	+1.049%	1	485	-8.208%
2026-03-27	52.6000	52.6000	52.4500	52.4500	+13.063%	2	485	-7.245%
2026-03-26	46.2500	46.3900	46.2500	46.3900	+11.514%	11	486	+4.872%
2026-03-25	41.6000	41.6000	41.6000	41.6000	-1.887%	1	495	+16.947%
2026-03-24	40.7900	42.4000	40.7900	42.4000	+24.340%	13	494	+14.741%
2026-03-23	34.1000	34.1000	34.1000	34.1000	-5.540%	1	495	+42.669%
2026-03-20	35.7500	36.2000	35.7500	36.1000	+9.726%	9	495	+34.765%
2026-03-19	36.6500	36.6500	32.9000	32.9000	-2.461%	35	489	+47.872%
2026-03-18	33.0500	33.7300	32.6200	33.7300	+11.027%	11	469	+44.234%
2026-03-17	32.1000	32.3500	30.3800	30.3800	-9.985%	74	460	+60.138%
2026-03-16	33.6800	34.9500	33.6800	33.7500	-7.357%	7	429	+44.148%
2026-03-13	33.3700	36.4500	33.3700	36.4300	-1.005%	20	422	+33.544%
2026-03-10	37.3000	37.3000	36.8000	36.8000	-3.791%	2	408	+32.201%
2026-03-06	37.8500	38.2500	37.8500	38.2500	+15.385%	20	407	+27.190%
2026-03-05	33.1500	33.1500	33.1500	33.1500	+2.031%	1	402	+46.757%
2026-03-04	35.4300	35.4300	32.2500	32.4900	-25.720%	8	403	+49.738%
2026-03-02	43.7000	43.7400	43.6500	43.7400	-9.159%	3	401	+11.225%
2026-02-27	48.1000	48.2000	48.1000	48.1500	+8.081%	15	401	+1.038%
2026-02-26	42.9300	46.1000	42.9300	44.5500	+3.725%	18	390	+9.203%
2026-02-25	45.2400	45.2400	42.9000	42.9500	-25.304%	7	386	+13.271%
2026-02-24	57.5000	57.5000	57.5000	57.5000	+4.337%	1	386	-15.391%
2026-02-23	55.1100	55.1100	55.1100	55.1100	+17.480%	1	385	-11.722%
2026-02-20	47.4200	47.4200	46.9100	46.9100	-7.292%	12	384	+3.709%
2026-02-18	48.2500	50.6000	48.1000	50.6000	-2.655%	3	392	-3.854%
2026-02-13	54.4000	54.4000	51.9800	51.9800	-18.103%	12	379	-6.406%
2026-02-12	63.4700	63.4700	63.4700	63.4700	+3.153%	2	379	-23.350%
2026-02-11	61.5300	61.5300	61.5300	61.5300	+17.896%	3	377	-20.933%
2026-02-10	52.1900	52.1900	52.1900	52.1900	-0.477%	2	377	-6.783%
2026-02-09	52.4400	52.4400	52.4400	52.4400	-15.008%	1	375	-7.227%
2026-02-05	61.7000	61.7000	61.7000	61.7000	+17.390%	1	375	-21.151%
2026-02-04	48.2000	52.5600	48.2000	52.5600	+13.521%	4	375	-7.439%
2026-02-03	42.4000	46.4000	42.4000	46.3000	+18.263%	20	373	+5.076%
2026-02-02	39.0800	39.1500	39.0800	39.1500	+10.437%	5	353	+24.266%
2026-01-29	32.0500	35.7000	32.0500	35.4500	+16.997%	7	353	+37.236%
2026-01-28	30.3000	30.3000	30.3000	30.3000	+1.849%	1	350	+60.561%
2026-01-27	29.6500	29.7500	29.6200	29.7500	+2.586%	5	350	+63.529%
2026-01-26	29.0000	29.0000	29.0000	29.0000	+10.687%	50	345	+67.759%
2026-01-23	27.2000	27.2000	26.2000	26.2000	+3.557%	12	295	+85.687%
2026-01-22	25.6500	25.6500	25.2400	25.3000	+2.637%	25	293	+92.292%
2026-01-21	24.6500	24.6500	24.6500	24.6500	+1.232%	1	291	+97.363%
2026-01-20	23.8800	24.6000	23.8800	24.3500	+32.409%	20	291	+99.795%
2026-01-14	18.2300	18.3900	18.2300	18.3900	-6.507%	6	286	+164.546%
2026-01-13	20.0700	20.2600	19.6700	19.6700	-10.591%	34	286	+147.331%
2026-01-09	23.1500	23.1500	22.0000	22.0000	+3.921%	527	286	+121.136%
2026-01-08	21.1700	21.1700	21.1700	21.1700	-0.423%	1	44	+129.806%
2026-01-07	21.5500	22.7100	21.2600	21.2600	-0.188%	14	44	+128.833%
2026-01-06	20.2800	21.3000	20.2500	21.3000	-19.985%	3	35	+128.404%
2025-12-31	25.5000	26.6200	25.5000	26.6200	+7.904%	3	33	+82.757%
2025-12-30	24.6500	24.7000	24.1000	24.6700	+0.776%	25	33	+97.203%
2025-12-29	24.6000	24.6000	24.4800	24.4800	+2.598%	7	18	+98.734%
2025-12-26	24.1500	24.1500	23.6500	23.8600	-0.376%	3	14	+103.898%
2025-12-15	23.9500	23.9500	23.9500	23.9500	+7.399%	10	12	+103.132%
2025-12-11	22.3000	22.3000	22.3000	22.3000	0.000%	2	2	+118.161%