Dark

COIN20260821C165
COIN Aug 21 2026 165.00 Call (COIN260821C00165000)
option OPRA

EOD

Aug 4, 2026

4.79+28.763%(+1.07)416

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.6200	5.4500	3.3500	4.7900	+28.763%	416	1,444	0.000%
2026-08-03	2.8900	5.2500	2.5100	3.7200	-9.268%	348	1,427	+28.763%
2026-07-31	6.5000	6.5000	2.2000	4.1000	-66.935%	436	1,308	+16.829%
2026-07-30	12.7200	13.0500	10.7000	12.4000	+1.639%	127	1,280	-61.371%
2026-07-29	16.0000	16.0000	12.2000	12.2000	-17.568%	70	1,275	-60.738%
2026-07-28	11.3600	15.0000	11.3600	14.8000	-5.431%	169	1,238	-67.635%
2026-07-27	13.5000	15.8000	12.2600	15.6500	+42.273%	408	1,207	-69.393%
2026-07-24	12.0000	12.0000	9.5500	11.0000	-15.838%	176	1,412	-56.455%
2026-07-23	14.8500	14.8500	12.2000	13.0700	-20.547%	91	1,412	-63.351%
2026-07-22	20.5900	20.7000	16.2700	16.4500	-28.788%	105	1,387	-70.881%
2026-07-21	18.6000	26.4000	18.4000	23.1000	+67.391%	87	1,448	-79.264%
2026-07-20	13.0200	16.1500	11.6500	13.8000	+6.977%	397	1,476	-65.290%
2026-07-17	10.9000	14.4500	9.6000	12.9000	-4.797%	306	1,289	-62.868%
2026-07-16	16.0000	16.5000	13.5500	13.5500	-27.733%	61	1,171	-64.649%
2026-07-15	16.7800	18.7800	14.7500	18.7500	+22.790%	403	1,157	-74.453%
2026-07-14	14.5000	15.8000	13.3000	15.2700	+14.382%	378	1,240	-68.631%
2026-07-13	12.2000	14.7800	11.4500	13.3500	-4.643%	277	1,126	-64.120%
2026-07-10	18.4600	18.4600	14.0000	14.0000	0.000%	466	933	-65.786%
2026-07-09	14.7100	15.3500	14.0000	14.0000	-8.377%	42	612	-65.786%
2026-07-08	15.0000	15.7000	14.6700	15.2800	-12.184%	100	597	-68.652%
2026-07-07	18.5300	19.8500	17.2000	17.4000	-17.653%	50	575	-72.471%
2026-07-06	16.5000	22.1800	16.5000	21.1300	+6.341%	82	562	-77.331%
2026-07-02	21.1400	23.8100	19.0000	19.8700	+22.806%	32	548	-75.893%
2026-07-01	11.1000	18.8000	11.1000	16.1800	+61.800%	129	548	-70.396%
2026-06-30	9.7300	10.2000	8.8000	10.0000	-17.628%	81	558	-52.100%
2026-06-29	11.9000	12.1400	10.2300	12.1400	+9.765%	120	554	-60.544%
2026-06-26	9.0900	11.5500	9.0900	11.0600	+23.714%	61	515	-56.691%
2026-06-25	12.7900	12.7900	8.9400	8.9400	-28.935%	60	509	-46.421%
2026-06-24	15.2500	15.2500	12.1500	12.5800	-16.412%	364	494	-61.924%
2026-06-23	17.7000	18.3500	15.0500	15.0500	-24.181%	47	423	-68.173%
2026-06-22	22.1000	27.0000	18.9500	19.8500	+8.470%	168	404	-75.869%
2026-06-18	22.5000	22.5000	18.0000	18.3000	-11.594%	61	392	-73.825%
2026-06-17	22.2000	24.9500	20.7000	20.7000	-17.266%	4	392	-76.860%
2026-06-16	22.9900	25.1900	22.1900	25.0200	+4.424%	42	392	-80.855%
2026-06-15	24.1500	25.5200	23.9600	23.9600	+17.164%	81	392	-80.008%
2026-06-12	19.2000	22.0500	18.7100	20.4500	+1.338%	90	381	-76.577%
2026-06-11	17.1500	20.1800	17.1000	20.1800	+23.804%	16	377	-76.264%
2026-06-10	20.0000	20.0000	16.3000	16.3000	-6.322%	27	371	-70.613%
2026-06-09	20.8000	22.5000	15.8400	17.4000	-19.816%	25	369	-72.471%
2026-06-08	18.6300	21.9500	18.6300	21.7000	+23.858%	47	361	-77.926%
2026-06-05	18.8500	19.6300	15.0000	17.5200	-25.128%	319	357	-72.660%
2026-06-04	22.7000	24.3200	22.0000	23.4000	+1.739%	90	220	-79.530%
2026-06-03	24.3000	24.5000	22.6500	23.0000	-21.233%	56	166	-79.174%
2026-06-02	30.0500	31.5100	28.3000	29.2000	-14.695%	17	153	-83.596%
2026-06-01	30.9500	34.2300	30.9400	34.2300	-14.425%	30	146	-86.006%
2026-05-29	32.0000	40.0000	32.0000	40.0000	+19.403%	5	136	-88.025%
2026-05-28	33.5000	33.5000	33.5000	33.5000	+12.529%	1	136	-85.701%
2026-05-27	29.7700	29.7700	29.7700	29.7700	-9.099%	2	137	-83.910%
2026-05-26	32.5000	32.7500	32.5000	32.7500	-25.091%	3	135	-85.374%
2026-05-19	43.7200	43.7200	43.7200	43.7200	+15.204%	1	136	-89.044%
2026-05-18	37.9500	37.9500	37.9500	37.9500	-42.290%	1	136	-87.378%
2026-05-14	65.7600	65.7600	65.7600	65.7600	+34.204%	1	136	-92.716%
2026-05-13	49.0000	49.0000	49.0000	49.0000	-10.909%	1	135	-90.224%
2026-05-12	55.0000	55.0000	55.0000	55.0000	+28.806%	1	135	-91.291%
2026-05-08	39.0000	42.7000	39.0000	42.7000	-21.938%	2	135	-88.782%
2026-05-04	51.4000	54.7000	51.4000	54.7000	+18.527%	2	134	-91.243%
2026-05-01	46.0000	46.1500	46.0000	46.1500	+8.588%	6	135	-89.621%
2026-04-30	42.5000	42.5000	42.5000	42.5000	+13.333%	3	135	-88.729%
2026-04-29	39.0000	39.0000	37.5000	37.5000	-28.147%	10	138	-87.227%
2026-04-21	52.1900	52.1900	52.1900	52.1900	-17.811%	1	132	-90.822%
2026-04-17	62.3500	63.5000	62.3500	63.5000	+20.837%	5	132	-92.457%
2026-04-16	52.5500	52.5500	52.5500	52.5500	+12.238%	1	135	-90.885%
2026-04-15	47.1500	47.1500	46.8200	46.8200	+10.555%	2	136	-89.769%
2026-04-14	42.3500	42.3500	42.3500	42.3500	+26.834%	1	137	-88.689%
2026-04-13	33.3900	33.3900	33.3900	33.3900	+5.832%	2	137	-85.654%
2026-04-10	32.3500	32.3500	28.7700	31.5500	-2.201%	4	139	-84.818%
2026-04-09	31.0400	33.7800	31.0400	32.2600	-18.018%	22	139	-85.152%
2026-04-08	42.3000	42.3000	39.1500	39.3500	+8.104%	81	142	-87.827%
2026-04-07	32.5000	36.4000	32.5000	36.4000	+3.615%	4	103	-86.841%
2026-04-02	35.1300	35.1300	35.1300	35.1300	-6.569%	2	103	-86.365%
2026-04-01	36.4400	37.6000	36.4400	37.6000	+13.974%	2	103	-87.261%
2026-03-31	33.3000	33.4900	32.9900	32.9900	+13.173%	9	103	-85.480%
2026-03-30	30.3600	31.3700	29.1500	29.1500	-5.049%	5	104	-83.568%
2026-03-27	30.0700	31.0000	30.0000	30.7000	-18.068%	13	105	-84.397%
2026-03-26	36.0500	37.4700	36.0500	37.4700	-13.664%	2	97	-87.216%
2026-03-25	47.4500	47.5000	43.4000	43.4000	+0.231%	4	96	-88.963%
2026-03-24	44.3000	44.3000	43.2500	43.3000	-18.379%	6	94	-88.938%
2026-03-20	53.0500	53.0500	53.0500	53.0500	-10.161%	1	96	-90.971%
2026-03-19	59.3500	59.3500	59.0500	59.0500	-1.583%	2	97	-91.888%
2026-03-16	60.0000	60.0000	60.0000	60.0000	+9.290%	1	97	-92.017%
2026-03-13	54.7500	54.9000	54.7500	54.9000	-4.372%	3	97	-91.275%
2026-03-10	57.4100	57.4100	57.4100	57.4100	-12.976%	1	96	-91.657%
2026-03-04	63.1200	65.9700	63.1200	65.9700	+41.203%	2	97	-92.739%
2026-03-02	46.7200	46.7200	46.7200	46.7200	+2.120%	1	99	-89.747%
2026-02-26	45.7500	45.7500	45.7500	45.7500	-1.613%	1	98	-89.530%
2026-02-25	37.4500	47.2000	37.4500	46.5000	+51.713%	16	95	-89.699%
2026-02-24	30.8500	30.8500	30.4500	30.6500	+0.822%	28	95	-84.372%
2026-02-23	32.0000	33.0000	30.4000	30.4000	-22.764%	7	71	-84.243%
2026-02-20	39.3600	39.3600	39.3600	39.3600	+18.661%	1	69	-87.830%
2026-02-18	36.7200	36.7200	33.1700	33.1700	-6.563%	11	69	-85.559%
2026-02-17	35.0000	35.5000	34.7200	35.5000	+2.899%	12	80	-86.507%
2026-02-13	33.4600	35.4700	33.4600	34.5000	+38.000%	50	47	-86.116%
2026-02-12	25.2100	25.2100	25.0000	25.0000	-5.660%	3	47	-80.840%
2026-02-11	28.0000	28.0000	25.4500	26.5000	-23.916%	37	46	-81.925%
2026-02-10	32.8000	34.8300	32.8000	34.8300	-2.245%	9	49	-86.247%
2026-02-09	34.7000	35.6300	34.5100	35.6300	+1.829%	23	40	-86.556%
2026-02-06	34.0500	34.9900	34.0500	34.9900	+26.318%	17	22	-86.310%
2026-02-05	32.7500	32.7500	27.7000	27.7000	-23.205%	10	12	-82.708%
2026-02-04	35.0000	36.0700	34.8500	36.0700	-33.561%	5	12	-86.720%
2026-01-29	54.2900	54.2900	54.2900	54.2900	-14.719%	1	7	-91.177%
2026-01-27	64.0500	64.0500	63.6600	63.6600	-10.072%	3	8	-92.476%
2026-01-23	70.7900	70.7900	70.7900	70.7900	-23.594%	1	6	-93.234%
2026-01-09	92.6000	92.6500	92.6000	92.6500	-2.903%	10	6	-94.830%
2025-12-19	95.4200	95.4200	95.4200	95.4200	0.000%	1	1	-94.980%