Dark

COIN20260821C150
COIN Aug 21 2026 150.00 Call (COIN260821C00150000)
option OPRA

EOD

Aug 3, 2026

8.19-5.318%(-0.46)409

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.1800	11.1100	6.0000	8.1900	-5.318%	409	1,987	0.000%
2026-07-31	12.2900	12.2900	5.4000	8.6500	-58.010%	1,089	2,086	-5.318%
2026-07-30	19.5000	20.6000	19.5000	20.6000	-5.634%	7	1,522	-60.243%
2026-07-29	21.5500	23.0000	21.2500	21.8300	-5.293%	23	1,527	-62.483%
2026-07-28	20.5700	24.4300	20.5700	23.0500	-4.158%	29	1,528	-64.469%
2026-07-27	22.7500	24.4800	19.8700	24.0500	+36.261%	22	1,530	-65.946%
2026-07-24	18.6000	18.6700	16.1500	17.6500	-17.058%	58	1,536	-53.598%
2026-07-23	23.2500	23.2500	19.9300	21.2800	-14.020%	11	1,514	-61.513%
2026-07-22	29.7500	30.9000	24.7500	24.7500	-24.886%	23	1,510	-66.909%
2026-07-21	26.6000	36.0000	26.6000	32.9500	+48.423%	30	1,515	-75.144%
2026-07-20	19.7000	22.2000	19.5500	22.2000	+14.551%	8	1,521	-63.108%
2026-07-17	19.9800	21.6600	17.8500	19.3800	-13.482%	29	1,526	-57.740%
2026-07-16	23.0000	23.7000	22.4000	22.4000	-12.840%	12	1,520	-63.438%
2026-07-15	24.0000	27.5500	24.0000	25.7000	+17.782%	12	1,517	-68.132%
2026-07-14	21.5300	23.2000	20.5800	21.8200	+10.705%	56	1,513	-62.466%
2026-07-13	19.6600	19.8500	18.6400	19.7100	-7.897%	24	1,544	-58.447%
2026-07-10	23.3700	23.3700	21.4000	21.4000	+0.234%	2	1,543	-61.729%
2026-07-09	21.4500	22.1500	20.3500	21.3500	-2.064%	1,298	1,543	-61.639%
2026-07-08	21.6000	21.9600	21.5500	21.8000	-13.663%	23	341	-62.431%
2026-07-07	27.7900	27.7900	24.0800	25.2500	-15.833%	9	350	-67.564%
2026-07-06	24.4200	31.1000	24.4200	30.0000	+12.570%	64	351	-72.700%
2026-07-02	31.2800	33.2500	26.6500	26.6500	+9.221%	38	335	-69.268%
2026-07-01	16.0000	26.3400	15.9500	24.4000	+57.827%	121	335	-66.434%
2026-06-30	14.8500	15.8500	13.9500	15.4600	-14.349%	165	390	-47.025%
2026-06-29	17.5700	18.1000	16.4000	18.0500	+3.143%	96	296	-54.626%
2026-06-26	15.7500	17.7500	15.6000	17.5000	+28.676%	102	247	-53.200%
2026-06-25	15.8000	17.7500	13.6000	13.6000	-26.882%	92	221	-39.779%
2026-06-24	20.0500	20.5100	17.8800	18.6000	-46.857%	91	162	-55.968%
2026-06-22	34.8000	35.0000	34.8000	35.0000	+29.630%	4	113	-76.600%
2026-06-18	25.3000	27.0000	25.3000	27.0000	-10.891%	2	114	-69.667%
2026-06-17	31.0800	31.0800	30.3000	30.3000	-7.396%	14	114	-72.970%
2026-06-16	32.7200	32.7200	32.7200	32.7200	+0.988%	1	114	-74.969%
2026-06-15	34.0000	34.0000	31.6000	32.4000	+19.337%	5	114	-74.722%
2026-06-12	27.1500	27.1500	27.1500	27.1500	+17.127%	1	114	-69.834%
2026-06-11	25.2000	25.2000	23.1800	23.1800	-4.805%	12	114	-64.668%
2026-06-10	27.4600	27.4600	24.3500	24.3500	+0.786%	4	113	-66.366%
2026-06-09	28.9000	28.9000	21.3400	24.1600	-15.436%	18	114	-66.101%
2026-06-08	25.2000	30.1000	25.2000	28.5700	+20.295%	52	114	-71.334%
2026-06-05	25.1200	25.1200	20.5000	23.7500	-24.121%	166	139	-65.516%
2026-06-03	33.3000	33.3000	31.3000	31.3000	-37.575%	3	106	-73.834%
2026-05-29	50.1400	50.1400	50.1400	50.1400	+44.704%	1	103	-83.666%
2026-05-28	34.6500	34.6500	34.6500	34.6500	-10.511%	1	103	-76.364%
2026-05-27	38.7200	38.7200	38.7200	38.7200	-17.617%	7	102	-78.848%
2026-05-22	49.7800	49.7800	46.9500	47.0000	-1.674%	13	90	-82.574%
2026-05-18	50.9600	51.0500	47.8000	47.8000	-13.249%	4	90	-82.866%
2026-05-15	55.1000	55.1000	55.1000	55.1000	-27.500%	1	92	-85.136%
2026-05-14	58.5000	76.0000	58.5000	76.0000	+24.815%	9	91	-89.224%
2026-05-13	61.9000	61.9000	59.8000	60.8900	-9.886%	8	89	-86.550%
2026-05-11	67.5700	67.5700	67.5700	67.5700	+28.411%	2	89	-87.879%
2026-05-08	52.6200	52.6200	52.6200	52.6200	-17.394%	4	89	-84.436%
2026-05-04	62.3000	63.7000	62.3000	63.7000	+12.644%	2	87	-87.143%
2026-04-28	56.9000	56.9000	56.5500	56.5500	-22.904%	2	85	-85.517%
2026-04-17	74.4300	74.4300	73.3500	73.3500	+40.222%	4	84	-88.834%
2026-04-14	52.3100	52.3100	52.3100	52.3100	+26.812%	1	82	-84.343%
2026-04-13	41.2500	41.2500	41.2500	41.2500	+3.151%	1	82	-80.145%
2026-04-09	39.9900	39.9900	39.9900	39.9900	-20.812%	1	83	-79.520%
2026-04-08	50.5000	50.5000	50.5000	50.5000	+12.222%	1	82	-83.782%
2026-04-01	45.0000	45.0000	45.0000	45.0000	+25.000%	1	82	-81.800%
2026-03-30	36.0000	36.0000	36.0000	36.0000	-46.548%	1	83	-77.250%
2026-03-23	67.3500	67.3500	67.3500	67.3500	-11.556%	1	82	-87.840%
2026-03-17	76.3500	76.3500	76.1500	76.1500	+10.043%	3	82	-89.245%
2026-03-16	69.2000	69.2000	69.2000	69.2000	+8.634%	1	83	-88.165%
2026-03-12	63.8500	63.8500	63.7000	63.7000	-3.558%	2	84	-87.143%
2026-03-09	66.0500	66.0500	66.0500	66.0500	+1.615%	1	83	-87.600%
2026-03-06	65.9500	65.9500	65.0000	65.0000	-9.065%	13	82	-87.400%
2026-03-05	76.2000	76.2000	71.4800	71.4800	+34.614%	2	88	-88.542%
2026-02-26	52.6000	53.1000	52.6000	53.1000	+47.911%	2	90	-84.576%
2026-02-24	35.9000	35.9000	35.9000	35.9000	-3.235%	2	92	-77.187%
2026-02-23	40.4500	40.4500	37.1000	37.1000	-15.892%	4	90	-77.925%
2026-02-20	44.1100	44.1100	44.1100	44.1100	+0.938%	1	93	-81.433%
2026-02-18	43.7000	43.7000	43.7000	43.7000	+4.048%	1	92	-81.259%
2026-02-17	42.0000	42.0000	42.0000	42.0000	+0.623%	2	91	-80.500%
2026-02-13	32.0000	42.5000	30.8500	41.7400	+45.436%	52	96	-80.379%
2026-02-12	33.7000	33.7000	26.3700	28.7000	-13.684%	48	96	-71.463%
2026-02-11	35.5200	35.5200	31.5000	33.2500	-20.833%	38	68	-75.368%
2026-02-10	42.0000	42.0000	42.0000	42.0000	+3.017%	2	42	-80.500%
2026-02-06	36.1900	40.7700	36.1900	40.7700	+28.612%	26	40	-79.912%
2026-02-05	34.7500	34.7500	31.7000	31.7000	-56.871%	3	18	-74.164%
2026-01-28	73.5000	73.5000	73.5000	73.5000	-2.649%	10	16	-88.857%
2026-01-27	75.5000	75.5000	75.5000	75.5000	-22.245%	15	16	-89.152%
2025-12-29	98.3000	98.3000	97.1000	97.1000	0.000%	9	8	-91.565%