Dark

COIN20260821P230
COIN Aug 21 2026 230.00 Put (COIN260821P00230000)
option OPRA

EOD

Aug 3, 2026

80.58+0.174%(+0.14)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	87.7000	87.7000	80.5600	80.5800	+0.174%	6	52	0.000%
2026-07-31	87.7000	87.7000	80.4400	80.4400	+19.082%	2	57	+0.174%
2026-07-30	68.3000	68.3000	67.5500	67.5500	+2.894%	3	59	+19.289%
2026-07-28	65.6500	65.6500	65.6500	65.6500	-3.936%	31	88	+22.742%
2026-07-27	68.3400	68.3400	68.3400	68.3400	-7.461%	1	93	+17.910%
2026-07-24	73.8500	73.8500	73.8500	73.8500	+30.708%	1	94	+9.113%
2026-07-21	63.1000	63.1000	53.5500	56.5000	-24.927%	10	95	+42.619%
2026-07-17	75.2600	75.2600	75.2600	75.2600	-0.106%	1	101	+7.069%
2026-07-13	75.5600	75.5600	75.3400	75.3400	+4.639%	2	102	+6.955%
2026-07-09	71.8700	72.0000	71.8700	72.0000	+5.294%	12	104	+11.917%
2026-07-07	68.3800	68.3800	68.3800	68.3800	+5.671%	1	116	+17.841%
2026-07-06	68.0000	68.0000	64.7100	64.7100	-3.519%	2	115	+24.525%
2026-07-02	67.0700	67.0700	67.0700	67.0700	-15.529%	3	117	+20.143%
2026-06-29	81.3400	81.3400	79.4000	79.4000	-3.371%	6	117	+1.486%
2026-06-26	90.6700	90.6700	82.1700	82.1700	-6.124%	10	117	-1.935%
2026-06-25	83.9300	87.5500	83.9300	87.5300	+9.440%	5	127	-7.940%
2026-06-24	77.6400	79.9800	77.6400	79.9800	+7.428%	2	125	+0.750%
2026-06-23	72.7600	74.4500	72.7600	74.4500	+8.925%	3	125	+8.234%
2026-06-22	64.6600	68.3500	64.6600	68.3500	-3.460%	3	128	+17.893%
2026-06-18	66.5000	70.8000	66.5000	70.8000	-5.926%	5	122	+13.814%
2026-06-12	75.2600	75.2600	75.2600	75.2600	+4.528%	1	122	+7.069%
2026-06-11	72.0000	72.0000	72.0000	72.0000	-3.278%	2	121	+11.917%
2026-06-10	73.5700	74.4400	73.5700	74.4400	-7.355%	4	121	+8.248%
2026-06-09	75.2500	80.3500	75.2500	80.3500	+11.908%	6	119	+0.286%
2026-06-08	76.9900	77.3000	71.8000	71.8000	-11.956%	4	118	+12.228%
2026-06-05	79.2500	84.3000	77.3600	81.5500	+13.976%	16	116	-1.189%
2026-06-04	71.5500	71.5500	71.5500	71.5500	+0.210%	1	115	+12.621%
2026-06-03	66.4900	71.4000	66.4900	71.4000	+11.737%	13	114	+12.857%
2026-06-02	63.9000	63.9000	63.9000	63.9000	+6.146%	1	123	+26.103%
2026-06-01	60.8300	60.8300	60.2000	60.2000	+14.951%	17	124	+33.854%
2026-05-29	52.3700	52.3700	52.3700	52.3700	-7.063%	1	113	+53.867%
2026-05-28	58.2800	58.2800	56.3500	56.3500	-7.850%	3	113	+42.999%
2026-05-27	59.0000	61.1500	59.0000	61.1500	+8.827%	2	113	+31.774%
2026-05-26	56.1900	56.1900	56.1900	56.1900	+7.685%	1	112	+43.406%
2026-05-22	52.6000	52.6000	52.1800	52.1800	+5.499%	3	111	+54.427%
2026-05-21	52.4800	52.9300	49.4600	49.4600	+1.145%	3	108	+62.920%
2026-05-20	52.0600	52.0600	48.9000	48.9000	-3.072%	5	108	+64.785%
2026-05-19	50.4500	50.4500	50.4500	50.4500	-9.360%	3	101	+59.722%
2026-05-18	55.6000	55.6600	55.6000	55.6600	+13.592%	2	101	+44.772%
2026-05-15	49.0500	49.0500	49.0000	49.0000	+24.524%	2	101	+64.449%
2026-05-14	39.4300	39.5000	39.3500	39.3500	-14.549%	4	102	+104.778%
2026-05-13	46.3000	46.3000	46.0500	46.0500	+2.561%	13	117	+74.984%
2026-05-12	43.4800	44.9000	43.4800	44.9000	+12.757%	52	117	+79.465%
2026-05-11	39.6700	39.8200	39.6700	39.8200	-29.894%	7	117	+102.361%
2026-05-08	56.8000	56.8000	56.8000	56.8000	+11.263%	1	120	+41.866%
2026-05-07	51.0500	51.0500	51.0500	51.0500	-13.431%	1	120	+57.845%
2026-04-30	58.9700	58.9700	58.9700	58.9700	+13.732%	5	119	+36.646%
2026-04-27	51.5500	51.8500	51.5500	51.8500	+2.007%	2	114	+55.410%
2026-04-21	50.8300	50.8300	50.8300	50.8300	-23.159%	1	115	+58.528%
2026-04-06	66.1500	66.1500	66.1500	66.1500	-5.120%	1	115	+21.814%
2026-04-02	69.7200	69.7200	69.7200	69.7200	-5.233%	2	118	+15.577%
2026-03-31	73.5700	73.5700	73.5700	73.5700	-4.764%	1	118	+9.528%
2026-03-27	77.5000	77.5000	75.5400	77.2500	+52.970%	6	118	+4.311%
2026-03-23	50.5500	50.5500	50.5000	50.5000	-2.415%	8	116	+59.564%
2026-03-20	51.7500	51.7500	51.7500	51.7500	-5.909%	4	108	+55.710%
2026-03-19	55.0000	55.0000	55.0000	55.0000	+9.671%	1	108	+46.509%
2026-03-18	50.1500	50.1500	50.1500	50.1500	+4.046%	2	108	+60.678%
2026-03-17	49.0300	49.0300	48.2000	48.2000	-13.775%	11	108	+67.178%
2026-03-13	55.9000	55.9000	55.9000	55.9000	-0.710%	1	97	+44.150%
2026-03-06	55.8100	56.4000	55.8000	56.3000	+7.238%	13	97	+43.126%
2026-03-05	50.9200	52.5000	50.9200	52.5000	+5.719%	8	98	+53.486%
2026-03-04	53.7500	53.7500	49.1000	49.6600	-21.362%	24	102	+62.263%
2026-03-02	63.1500	63.1500	63.1500	63.1500	-7.132%	1	90	+27.601%
2026-02-20	68.0000	68.0000	68.0000	68.0000	-2.439%	1	89	+18.500%
2026-02-18	69.9000	69.9000	69.7000	69.7000	-7.877%	2	90	+15.610%
2026-02-13	85.4300	85.4300	75.6600	75.6600	-10.228%	14	77	+6.503%
2026-02-11	85.3000	85.3000	84.1400	84.2800	+9.597%	34	77	-4.390%
2026-02-06	81.6000	81.7300	76.9000	76.9000	-12.195%	9	97	+4.785%
2026-02-05	87.2500	87.5800	87.2500	87.5800	+22.490%	6	92	-7.993%
2026-02-04	71.5000	71.5000	71.5000	71.5000	+20.981%	1	88	+12.699%
2026-02-02	61.2800	61.2800	59.1000	59.1000	+6.028%	11	88	+36.345%
2026-01-30	55.7400	55.7400	55.7400	55.7400	+2.482%	1	90	+44.564%
2026-01-29	53.6900	55.4600	53.6900	54.3900	+16.717%	32	90	+48.152%
2026-01-28	46.6000	46.6000	46.6000	46.6000	-1.646%	1	62	+72.918%
2026-01-27	46.7000	47.3800	46.7000	47.3800	+4.661%	6	63	+70.072%
2026-01-26	45.2700	45.2700	45.2700	45.2700	+6.618%	7	58	+77.999%
2026-01-23	42.4600	42.4600	42.4600	42.4600	+4.736%	1	51	+89.779%
2026-01-22	40.3800	40.5400	40.2000	40.5400	+0.496%	26	50	+98.767%
2026-01-20	38.4500	40.3400	38.4500	40.3400	+34.871%	15	37	+99.752%
2026-01-14	30.0200	30.0200	29.9100	29.9100	-6.414%	6	27	+169.408%
2026-01-13	32.0900	32.0900	31.9600	31.9600	-11.664%	4	28	+152.128%
2026-01-09	36.1800	36.1800	36.1800	36.1800	+6.318%	2	24	+122.720%
2026-01-06	32.6300	34.0300	32.6300	34.0300	+6.912%	2	24	+136.791%
2026-01-05	31.8300	31.8300	31.8300	31.8300	-20.405%	1	22	+153.157%
2025-12-31	39.9900	39.9900	39.9900	39.9900	+3.200%	1	22	+101.500%
2025-12-30	38.8500	38.8500	38.7500	38.7500	+3.306%	2	22	+107.948%
2025-12-26	37.6300	37.6300	37.5100	37.5100	+1.791%	2	21	+114.823%
2025-12-24	36.8500	36.8500	36.8500	36.8500	-1.391%	1	20	+118.670%
2025-12-23	37.2100	37.3700	37.2100	37.3700	+8.319%	2	20	+115.628%
2025-12-22	34.5500	34.5500	34.4500	34.5000	-10.436%	12	6	+133.565%
2025-12-17	38.5200	38.5200	38.5200	38.5200	+6.822%	1	6	+109.190%
2025-12-15	32.3800	36.0600	32.3800	36.0600	+10.613%	4	5	+123.461%
2025-12-12	32.6000	32.6000	32.6000	32.6000	-2.395%	1	3	+147.178%
2025-12-11	32.8900	33.4000	32.8900	33.4000	0.000%	2	2	+141.257%