Dark

COIN20260821P220
COIN Aug 21 2026 220.00 Put (COIN260821P00220000)
option OPRA

EOD

Aug 4, 2026

68.13-2.824%(-1.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	70.5500	70.5500	68.1300	68.1300	-2.824%	2	395	0.000%
2026-08-03	72.9000	72.9000	70.1100	70.1100	-2.367%	3	397	-2.824%
2026-07-31	79.5900	79.5900	71.8100	71.8100	+25.432%	24	419	-5.125%
2026-07-30	58.3000	59.0000	57.2500	57.2500	+3.228%	19	441	+19.004%
2026-07-28	55.5000	55.5000	55.4600	55.4600	+2.419%	4	434	+22.845%
2026-07-27	56.6000	59.4000	54.1500	54.1500	-15.890%	19	438	+25.817%
2026-07-24	64.3800	64.3800	64.3800	64.3800	+11.985%	1	458	+5.825%
2026-07-23	59.9800	59.9800	57.4400	57.4900	+9.924%	22	459	+18.508%
2026-07-22	52.3000	52.3000	52.3000	52.3000	+13.572%	1	477	+30.268%
2026-07-21	46.0700	46.1300	45.3900	46.0500	-26.520%	13	477	+47.948%
2026-07-20	62.6700	62.6700	62.6700	62.6700	-2.200%	1	483	+8.712%
2026-07-17	62.9200	64.0800	62.9200	64.0800	+9.877%	5	484	+6.320%
2026-07-16	61.0700	61.0700	58.3200	58.3200	+4.366%	4	487	+16.821%
2026-07-15	57.2200	57.2200	55.8800	55.8800	-12.674%	11	491	+21.922%
2026-07-14	63.9900	63.9900	63.9900	63.9900	-3.001%	2	502	+6.470%
2026-07-13	65.9700	65.9700	65.9700	65.9700	+5.215%	1	500	+3.274%
2026-07-10	62.7000	62.7000	62.7000	62.7000	+0.288%	4	499	+8.660%
2026-07-09	62.5200	62.5200	62.5200	62.5200	-0.446%	1	503	+8.973%
2026-07-08	62.8000	62.8000	62.8000	62.8000	+7.295%	2	504	+8.487%
2026-07-07	58.5300	58.5300	58.5300	58.5300	+7.257%	1	506	+16.402%
2026-07-06	54.5700	54.5700	54.5700	54.5700	-2.952%	30	505	+24.849%
2026-07-02	56.2300	56.2300	56.2300	56.2300	-7.820%	2	537	+21.163%
2026-07-01	66.2500	66.2500	61.0000	61.0000	-21.594%	3	537	+11.689%
2026-06-30	74.9700	77.8000	74.9700	77.8000	+9.577%	2	536	-12.429%
2026-06-29	73.6000	73.6000	71.0000	71.0000	-4.054%	29	536	-4.042%
2026-06-26	72.3400	74.0000	72.3400	74.0000	-5.250%	3	545	-7.932%
2026-06-25	73.4400	78.4500	73.4400	78.1000	+7.177%	39	543	-12.766%
2026-06-24	71.2600	72.8700	71.2600	72.8700	+13.117%	4	540	-6.505%
2026-06-23	63.0800	64.7500	63.0800	64.4200	+8.488%	10	541	+5.759%
2026-06-22	58.1200	59.5700	58.1200	59.3800	+2.326%	4	531	+14.736%
2026-06-18	57.8400	58.0300	57.8400	58.0300	-0.258%	3	527	+17.405%
2026-06-17	58.1800	58.1800	58.1800	58.1800	+6.909%	1	527	+17.102%
2026-06-15	55.7300	55.7300	54.1000	54.4200	-10.655%	15	527	+25.193%
2026-06-12	61.9200	61.9200	60.9100	60.9100	-11.763%	3	533	+11.854%
2026-06-11	67.7400	69.0300	67.4000	69.0300	-0.274%	10	532	-1.304%
2026-06-10	64.2000	69.5900	64.2000	69.2200	-1.955%	6	532	-1.575%
2026-06-09	66.5500	71.1300	66.5500	70.6000	+11.975%	13	528	-3.499%
2026-06-08	65.8800	65.8800	63.0500	63.0500	-11.571%	2	515	+8.057%
2026-06-05	70.8600	74.7000	70.8600	71.3000	+13.355%	7	514	-4.446%
2026-06-04	62.9000	62.9000	62.9000	62.9000	0.000%	1	509	+8.315%
2026-06-03	61.6500	62.9000	61.6500	62.9000	+15.987%	3	508	+8.315%
2026-06-02	56.1000	56.1000	54.0200	54.2300	+14.217%	4	509	+25.632%
2026-06-01	52.2000	52.2700	47.4800	47.4800	+8.600%	10	509	+43.492%
2026-05-29	50.7500	50.7500	43.0000	43.7200	-21.282%	13	503	+55.833%
2026-05-28	55.5400	55.5400	55.5400	55.5400	+12.726%	7	502	+22.668%
2026-05-26	49.2700	49.2700	49.2700	49.2700	+6.300%	1	506	+38.279%
2026-05-22	45.1000	46.3500	44.3000	46.3500	+10.568%	5	504	+46.990%
2026-05-21	43.7100	43.7100	41.9200	41.9200	-2.851%	3	502	+62.524%
2026-05-20	43.1200	43.1500	42.1000	43.1500	+0.466%	11	502	+57.891%
2026-05-15	44.5500	44.5500	42.6100	42.9500	+23.066%	7	501	+58.626%
2026-05-14	41.7300	41.7300	33.2000	34.9000	-12.794%	227	499	+95.215%
2026-05-13	39.4200	40.0200	39.4200	40.0200	+6.436%	6	384	+70.240%
2026-05-12	37.5300	38.2500	37.5300	37.6000	+6.879%	40	384	+81.197%
2026-05-11	39.0500	39.0500	33.3600	35.1800	-17.185%	10	384	+93.661%
2026-05-08	43.0000	43.0000	42.4800	42.4800	-2.345%	2	378	+60.381%
2026-05-06	43.9000	43.9000	43.5000	43.5000	+3.819%	2	378	+56.621%
2026-05-05	41.9000	41.9000	41.9000	41.9000	+5.144%	1	378	+62.601%
2026-05-04	43.2000	43.2000	39.3300	39.8500	-14.393%	4	378	+70.966%
2026-05-01	45.7500	46.5500	45.7500	46.5500	-13.987%	31	378	+46.359%
2026-04-29	54.1200	54.1200	54.1200	54.1200	+16.865%	1	378	+25.887%
2026-04-28	46.3100	46.3100	46.3100	46.3100	+5.298%	1	378	+47.117%
2026-04-24	43.9800	43.9800	43.9800	43.9800	+0.872%	4	377	+54.911%
2026-04-23	44.7000	44.9000	43.0500	43.6000	+0.345%	27	377	+56.261%
2026-04-21	40.1400	43.8500	39.5000	43.4500	+12.857%	16	361	+56.801%
2026-04-17	40.2400	40.2400	38.5000	38.5000	-20.141%	6	361	+76.961%
2026-04-15	50.2500	50.2500	48.2100	48.2100	-6.841%	21	363	+41.319%
2026-04-14	53.7500	53.7500	51.7500	51.7500	-12.981%	2	342	+31.652%
2026-04-13	59.4700	59.4700	59.4700	59.4700	-4.451%	1	342	+14.562%
2026-04-10	62.2400	62.2400	62.2400	62.2400	+6.703%	8	342	+9.463%
2026-04-08	58.3300	58.3300	58.3300	58.3300	-1.834%	1	340	+16.801%
2026-04-01	59.4200	59.4200	59.4200	59.4200	-1.378%	1	339	+14.658%
2026-03-26	60.2500	60.2500	60.2500	60.2500	+31.206%	2	338	+13.079%
2026-03-23	45.9200	45.9200	45.9200	45.9200	-5.320%	1	338	+48.367%
2026-03-20	46.0000	48.5000	45.6000	48.5000	+7.420%	86	337	+40.474%
2026-03-19	48.2500	48.2500	45.1500	45.1500	+1.007%	14	311	+50.897%
2026-03-18	44.7500	44.7500	44.7000	44.7000	-1.106%	13	298	+52.416%
2026-03-16	44.3900	45.2000	44.3900	45.2000	-7.091%	9	285	+50.730%
2026-03-13	46.6000	48.6500	46.6000	48.6500	-1.218%	17	281	+40.041%
2026-03-10	48.5000	50.0000	48.5000	49.2500	-0.905%	25	264	+38.335%
2026-03-06	50.0000	50.0000	49.7000	49.7000	+11.186%	18	246	+37.082%
2026-03-05	43.0600	46.1600	43.0600	44.7000	+3.472%	13	228	+52.416%
2026-03-04	49.6000	49.6000	43.2000	43.2000	-26.916%	17	218	+57.708%
2026-02-26	59.1100	59.1100	59.1100	59.1100	+5.459%	1	213	+15.260%
2026-02-25	56.0500	56.0500	56.0500	56.0500	-18.733%	1	212	+21.552%
2026-02-23	68.9700	68.9700	68.9700	68.9700	+6.108%	2	212	-1.218%
2026-02-20	66.5400	66.5400	64.6500	65.0000	-2.226%	7	214	+4.815%
2026-02-13	66.4800	66.4800	66.4800	66.4800	-22.209%	1	208	+2.482%
2026-02-12	80.1800	85.4600	80.1800	85.4600	+11.610%	4	208	-20.278%
2026-02-11	73.0700	76.5700	73.0700	76.5700	+13.186%	2	207	-11.023%
2026-02-10	66.3300	67.6500	66.3300	67.6500	-2.522%	3	207	+0.710%
2026-02-06	74.3100	74.3100	69.4000	69.4000	+2.602%	6	207	-1.830%
2026-02-04	62.4900	67.6400	62.4900	67.6400	+19.085%	7	205	+0.724%
2026-02-03	56.8000	56.8000	56.8000	56.8000	+9.000%	2	204	+19.947%
2026-02-02	52.7700	52.7700	52.1100	52.1100	+4.387%	6	204	+30.743%
2026-01-30	49.2100	49.9200	49.2100	49.9200	+4.239%	3	202	+36.478%
2026-01-29	47.8900	47.8900	47.8900	47.8900	+16.521%	2	200	+42.264%
2026-01-27	40.6000	41.1000	40.6000	41.1000	+4.687%	3	198	+65.766%
2026-01-26	39.2600	39.2600	39.2600	39.2600	+6.108%	1	197	+73.535%
2026-01-23	37.2000	37.4200	37.0000	37.0000	+5.987%	25	196	+84.135%
2026-01-22	35.1000	35.1000	34.9100	34.9100	+4.365%	14	184	+95.159%
2026-01-20	33.0600	33.4500	33.0600	33.4500	+14.359%	20	175	+103.677%
2026-01-15	28.7500	29.2500	28.7500	29.2500	+11.641%	3	155	+132.923%
2026-01-14	26.2000	26.2000	26.2000	26.2000	-4.519%	1	156	+160.038%
2026-01-13	28.1000	28.6000	27.4400	27.4400	-12.806%	138	155	+148.287%
2026-01-09	31.5600	31.6000	31.4700	31.4700	+1.092%	11	67	+116.492%
2026-01-07	30.2400	31.1300	29.7200	31.1300	+11.617%	10	56	+118.856%
2026-01-05	27.9800	27.9800	27.8900	27.8900	-16.322%	2	45	+144.281%
2026-01-02	33.3300	33.3300	33.3300	33.3300	-5.313%	2	45	+104.410%
2025-12-31	34.9200	35.2000	34.9200	35.2000	+4.296%	8	35	+93.551%
2025-12-30	33.7500	33.7500	33.7500	33.7500	+1.139%	5	35	+101.867%
2025-12-29	32.9800	33.3700	32.9800	33.3700	+9.410%	11	30	+104.165%
2025-12-22	30.6400	30.6400	29.8500	30.5000	-9.522%	16	19	+123.377%
2025-12-18	32.4300	33.7100	32.3400	33.7100	+5.873%	4	9	+102.106%
2025-12-15	31.8400	31.8400	31.8400	31.8400	0.000%	5	5	+113.976%