Dark

COIN20260821C160
COIN Aug 21 2026 160.00 Call (COIN260821C00160000)
option OPRA

EOD

Aug 3, 2026

4.90-13.274%(-0.75)697

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.8300	6.7600	3.3700	4.9000	-13.274%	697	12,218	0.000%
2026-07-31	10.1000	10.1000	2.9800	5.6500	-62.081%	1,137	12,032	-13.274%
2026-07-30	13.4000	15.0500	12.9000	14.9000	-0.667%	279	11,972	-67.114%
2026-07-29	18.6000	18.9200	15.0000	15.0000	-11.920%	15	11,855	-67.333%
2026-07-28	14.3000	18.4100	13.5500	17.0300	-6.429%	61	11,856	-71.227%
2026-07-27	15.9500	18.5000	14.5000	18.2000	+36.842%	120	11,861	-73.077%
2026-07-24	13.8000	14.0500	11.3500	13.3000	-13.692%	1,072	11,881	-63.158%
2026-07-23	16.5900	17.6200	14.5300	15.4100	-18.032%	102	11,204	-68.202%
2026-07-22	23.3000	23.9200	18.6500	18.8000	-24.649%	61	11,193	-73.936%
2026-07-21	20.3500	29.7600	20.3500	24.9500	+56.820%	248	11,180	-80.361%
2026-07-20	14.8000	18.5000	13.4200	15.9100	+6.067%	227	11,288	-69.202%
2026-07-17	12.7500	16.6000	12.2000	15.0000	-8.481%	273	11,224	-67.333%
2026-07-16	18.0000	18.6000	16.0700	16.3900	-21.952%	194	11,121	-70.104%
2026-07-15	19.0300	21.6200	16.8000	21.0000	+18.980%	291	11,105	-76.667%
2026-07-14	17.0000	17.9000	15.2500	17.6500	+18.060%	407	11,068	-72.238%
2026-07-13	16.0000	16.3500	13.8000	14.9500	-8.841%	47	11,128	-67.224%
2026-07-10	20.5500	21.3500	16.0800	16.4000	+2.628%	110	11,128	-70.122%
2026-07-09	16.0000	17.5500	15.5500	15.9800	-10.023%	76	11,126	-69.337%
2026-07-08	18.1300	18.1300	15.8000	17.7600	-11.817%	64	11,119	-72.410%
2026-07-07	21.2500	21.7000	20.0900	20.1400	-17.290%	14	11,097	-75.670%
2026-07-06	19.4500	24.9500	19.3500	24.3500	+13.573%	248	11,096	-79.877%
2026-07-02	22.0000	26.7000	20.8500	21.4400	+13.200%	91	11,260	-77.146%
2026-07-01	11.9500	21.0900	11.9500	18.9400	+61.880%	1,127	11,260	-74.129%
2026-06-30	12.1000	12.3500	10.3500	11.7000	-16.369%	188	11,465	-58.120%
2026-06-29	14.3000	14.3000	11.5000	13.9900	+5.585%	170	11,468	-64.975%
2026-06-26	9.4500	13.5000	9.4100	13.2500	+28.019%	898	11,397	-63.019%
2026-06-25	14.6200	14.6200	9.9500	10.3500	-27.622%	150	10,895	-52.657%
2026-06-24	15.5000	15.9000	13.7500	14.3000	-18.980%	124	10,878	-65.734%
2026-06-23	20.2000	20.3200	17.6100	17.6500	-18.551%	90	10,852	-72.238%
2026-06-22	23.2000	30.1000	21.6700	21.6700	+0.791%	66	10,808	-77.388%
2026-06-18	22.5500	22.5500	20.1200	21.5000	-6.318%	64	10,745	-77.209%
2026-06-17	27.4500	27.4500	22.9500	22.9500	-9.717%	15	10,745	-78.649%
2026-06-16	27.0300	27.7000	24.5000	25.4200	-3.419%	1,210	10,745	-80.724%
2026-06-15	26.8500	28.9000	26.1000	26.3200	+19.203%	300	11,473	-81.383%
2026-06-12	19.5400	24.3800	19.5400	22.0800	-0.764%	189	11,486	-77.808%
2026-06-11	19.4500	23.2500	18.2200	22.2500	+19.624%	51	11,471	-77.978%
2026-06-10	19.0000	22.6600	18.6000	18.6000	-5.966%	312	11,462	-73.656%
2026-06-09	22.7200	24.7000	17.1300	19.7800	-16.293%	45	11,444	-75.228%
2026-06-08	22.2000	24.9000	20.2000	23.6300	+26.094%	11,065	11,425	-79.264%
2026-06-05	22.4500	22.4500	16.8000	18.7400	-28.664%	265	503	-73.853%
2026-06-04	24.0000	26.2700	24.0000	26.2700	+4.163%	47	464	-81.348%
2026-06-03	26.8500	26.8500	25.1000	25.2200	-20.866%	177	449	-80.571%
2026-06-02	32.6500	32.6500	31.8700	31.8700	-18.282%	4	444	-84.625%
2026-06-01	33.7400	39.0000	33.7400	39.0000	+9.859%	37	443	-87.436%
2026-05-28	36.0000	36.0000	35.5000	35.5000	+11.111%	6	433	-86.197%
2026-05-27	34.4500	34.4500	31.9500	31.9500	-10.554%	10	436	-84.664%
2026-05-26	35.7200	35.7200	35.7200	35.7200	-17.696%	1	431	-86.282%
2026-05-22	43.4000	43.4000	43.4000	43.4000	-10.700%	2	432	-88.710%
2026-05-20	48.5500	48.6000	48.5500	48.6000	+7.285%	2	432	-89.918%
2026-05-19	43.8100	45.3000	43.8100	45.3000	-10.474%	3	429	-89.183%
2026-05-15	50.6000	50.6000	50.6000	50.6000	-8.648%	1	429	-90.316%
2026-05-13	55.3900	55.3900	55.3900	55.3900	-6.594%	1	429	-91.154%
2026-05-11	59.3000	59.3000	59.3000	59.3000	+17.426%	1	428	-91.737%
2026-05-06	50.5000	50.5000	50.5000	50.5000	+31.169%	1	428	-90.297%
2026-04-29	39.4400	39.4400	38.5000	38.5000	-27.262%	4	428	-87.273%
2026-04-27	53.4400	53.4400	52.9300	52.9300	-4.458%	2	427	-90.742%
2026-04-24	55.4000	55.4000	55.4000	55.4000	-6.891%	2	427	-91.155%
2026-04-23	56.1400	59.5000	56.1400	59.5000	-4.032%	3	427	-91.765%
2026-04-17	62.0000	62.0000	62.0000	62.0000	+18.660%	10	427	-92.097%
2026-04-15	49.0000	52.2500	49.0000	52.2500	+14.208%	13	427	-90.622%
2026-04-14	45.7500	45.7500	45.7500	45.7500	+23.649%	1	424	-89.290%
2026-04-13	36.9500	37.0000	36.9500	37.0000	+1.844%	2	424	-86.757%
2026-04-09	36.3500	36.3600	36.3300	36.3300	-5.391%	10	425	-86.513%
2026-04-08	38.4000	38.4000	38.4000	38.4000	-5.185%	5	420	-87.240%
2026-04-06	40.5000	40.5000	40.5000	40.5000	+20.932%	1	415	-87.901%
2026-04-02	33.4900	33.4900	33.4900	33.4900	-16.609%	1	415	-85.369%
2026-04-01	40.7000	40.7000	38.9400	40.1600	-1.132%	4	415	-87.799%
2026-03-31	35.0000	40.6200	34.2000	40.6200	+25.797%	12	415	-87.937%
2026-03-27	35.0000	35.0000	32.2500	32.2900	-36.059%	34	420	-84.825%
2026-03-25	50.5000	50.5000	50.5000	50.5000	+11.726%	5	411	-90.297%
2026-03-24	49.0000	49.0000	45.1000	45.2000	-28.083%	12	411	-89.159%
2026-03-19	62.9000	62.9000	62.8500	62.8500	-9.176%	2	411	-92.204%
2026-03-17	63.6000	69.2000	63.6000	69.2000	+10.016%	26	412	-92.919%
2026-03-16	62.7000	63.9400	62.0000	62.9000	+4.833%	63	411	-92.210%
2026-03-11	58.0500	60.0000	58.0500	60.0000	+1.437%	7	415	-91.833%
2026-03-10	59.1000	59.1500	59.1000	59.1500	-0.169%	2	415	-91.716%
2026-03-06	59.1500	59.2500	59.1500	59.2500	-15.042%	2	416	-91.730%
2026-03-04	63.5000	69.7400	63.5000	69.7400	+42.239%	12	416	-92.974%
2026-03-03	49.0000	49.1500	49.0000	49.0300	+0.061%	11	415	-90.006%
2026-03-02	49.0000	49.0000	49.0000	49.0000	+19.512%	1	409	-90.000%
2026-02-27	41.0000	41.0000	41.0000	41.0000	-16.548%	2	409	-88.049%
2026-02-25	49.2000	49.2000	49.1300	49.1300	+47.140%	28	409	-90.026%
2026-02-23	35.2000	35.2500	33.3900	33.3900	-11.783%	13	409	-85.325%
2026-02-20	37.8500	37.8500	37.8500	37.8500	+6.560%	1	404	-87.054%
2026-02-19	34.5000	35.5200	34.5000	35.5200	-3.662%	51	404	-86.205%
2026-02-17	33.5600	36.8700	33.3000	36.8700	+2.559%	13	404	-86.710%
2026-02-13	31.0000	36.7500	31.0000	35.9500	+32.024%	7	403	-86.370%
2026-02-11	28.5000	28.7500	27.2300	27.2300	-24.361%	563	403	-82.005%
2026-02-10	36.0000	36.0000	36.0000	36.0000	-2.360%	1	24	-86.389%
2026-02-09	36.0000	36.8700	36.0000	36.8700	+2.788%	13	23	-86.710%
2026-02-06	34.7200	35.8700	34.7200	35.8700	+12.094%	3	10	-86.340%
2026-02-05	34.5000	34.5000	31.0000	32.0000	-32.956%	3	10	-84.688%
2026-02-03	47.7300	47.7300	47.7300	47.7300	-16.760%	2	7	-89.734%
2026-01-29	57.3400	57.3400	57.3400	57.3400	-15.614%	1	7	-91.454%
2026-01-27	67.9000	67.9500	67.9000	67.9500	-29.403%	2	6	-92.789%
2026-01-09	96.3500	96.3500	96.2500	96.2500	0.000%	10	5	-94.909%