Dark

COIN20260821C170
COIN Aug 21 2026 170.00 Call (COIN260821C00170000)
option OPRA

EOD

Aug 3, 2026

2.79-4.778%(-0.14)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.8400	4.1100	1.8300	2.7900	-4.778%	420	4,705	0.000%
2026-07-31	4.9500	4.9500	1.6500	2.9300	-72.095%	522	4,642	-4.778%
2026-07-30	9.1500	10.8500	8.9500	10.5000	+28.049%	937	4,502	-73.429%
2026-07-29	13.0500	13.5000	8.2000	8.2000	-38.346%	105	3,929	-65.976%
2026-07-28	10.9000	13.3000	9.8100	13.3000	+1.064%	1,106	3,984	-79.023%
2026-07-27	11.1500	13.6000	10.5500	13.1600	+37.945%	174	3,168	-78.799%
2026-07-24	10.0000	10.0000	7.8000	9.5400	-18.462%	224	3,153	-70.755%
2026-07-23	12.3000	13.4500	10.3300	11.7000	-16.069%	47	3,137	-76.154%
2026-07-22	17.5500	18.4900	13.9400	13.9400	-26.632%	65	3,146	-79.986%
2026-07-21	16.1800	23.0900	15.9500	19.0000	+60.338%	241	3,147	-85.316%
2026-07-20	10.8500	14.0000	9.6500	11.8500	+5.240%	216	3,212	-76.456%
2026-07-17	10.2500	12.4300	9.2000	11.2600	-9.848%	1,589	3,148	-75.222%
2026-07-16	15.1000	15.1000	12.0000	12.4900	-22.471%	203	2,227	-77.662%
2026-07-15	16.2000	16.6800	12.8000	16.1100	+19.333%	430	2,188	-82.682%
2026-07-14	12.7700	13.8500	11.5000	13.5000	+25.933%	377	2,346	-79.333%
2026-07-13	10.6500	12.7000	10.0500	10.7200	-11.405%	173	2,192	-73.974%
2026-07-10	16.9000	16.9000	12.1000	12.1000	-0.247%	233	2,172	-76.942%
2026-07-09	12.0000	13.6800	11.8000	12.1300	-9.139%	111	2,104	-76.999%
2026-07-08	13.1900	13.8500	12.0000	13.3500	-14.968%	76	2,068	-79.101%
2026-07-07	16.2400	18.2000	15.0000	15.7000	-16.088%	57	2,060	-82.229%
2026-07-06	14.5000	20.1000	14.5000	18.7100	+7.529%	151	2,044	-85.088%
2026-07-02	18.4000	22.0000	16.2500	17.4000	+16.779%	426	2,013	-83.966%
2026-07-01	10.8000	16.6000	10.8000	14.9000	+71.264%	88	2,013	-81.275%
2026-06-30	8.4500	9.3400	7.6800	8.7000	-19.593%	736	2,023	-67.931%
2026-06-29	10.5500	10.8200	8.5800	10.8200	+7.662%	69	1,529	-74.214%
2026-06-26	11.7200	11.7200	7.5500	10.0500	+20.359%	108	1,523	-72.239%
2026-06-25	9.4300	10.2200	8.3500	8.3500	-24.091%	126	1,465	-66.587%
2026-06-24	13.2500	13.2500	10.3100	11.0000	-19.708%	254	1,543	-74.636%
2026-06-23	15.6000	17.1000	13.2800	13.7000	-20.580%	65	1,455	-79.635%
2026-06-22	19.4000	24.6100	16.8000	17.2500	+0.877%	218	1,426	-83.826%
2026-06-18	20.5000	20.5000	15.6900	17.1000	-5.000%	873	652	-83.684%
2026-06-17	22.1000	23.0000	18.0000	18.0000	-14.773%	58	652	-84.500%
2026-06-16	22.2600	23.1400	19.7500	21.1200	-0.330%	94	652	-86.790%
2026-06-15	22.1100	24.0000	21.1900	21.1900	+21.155%	146	646	-86.833%
2026-06-12	18.0400	19.7000	16.7500	17.4900	-0.057%	64	637	-84.048%
2026-06-11	16.4500	17.5000	15.9500	17.5000	+9.718%	56	612	-84.057%
2026-06-10	18.5500	18.7300	15.9500	15.9500	+0.314%	33	594	-82.508%
2026-06-09	18.5500	19.1500	13.7500	15.9000	-21.675%	52	574	-82.453%
2026-06-08	16.8000	20.3500	16.3000	20.3000	+29.382%	110	567	-86.256%
2026-06-05	17.1000	17.4700	13.6400	15.6900	-25.286%	277	526	-82.218%
2026-06-04	20.0500	22.3500	20.0000	21.0000	+0.527%	125	521	-86.714%
2026-06-03	24.4000	24.4000	20.6300	20.8900	-19.654%	258	481	-86.644%
2026-06-02	27.3500	27.5000	25.9000	26.0000	-21.093%	32	415	-89.269%
2026-06-01	29.5100	34.3500	28.1400	32.9500	-15.187%	34	400	-91.533%
2026-05-29	38.1200	38.8500	38.1200	38.8500	+29.933%	5	409	-92.819%
2026-05-28	24.4200	30.5000	23.6100	29.9000	+13.258%	82	410	-90.669%
2026-05-27	29.5500	29.5500	26.4000	26.4000	-12.000%	38	341	-89.432%
2026-05-26	34.5200	34.5200	30.0000	30.0000	-14.286%	6	307	-90.700%
2026-05-22	36.8500	36.8500	35.0000	35.0000	-10.256%	19	316	-92.029%
2026-05-21	39.0000	39.0000	39.0000	39.0000	-6.721%	1	317	-92.846%
2026-05-20	38.5000	41.8100	38.5000	41.8100	+8.288%	4	317	-93.327%
2026-05-19	38.6100	38.6100	38.6100	38.6100	+2.143%	2	305	-92.774%
2026-05-18	35.5000	37.8000	35.5000	37.8000	-11.309%	13	305	-92.619%
2026-05-15	45.3000	45.3000	42.0000	42.6200	-10.368%	4	305	-93.454%
2026-05-13	47.5500	47.5500	47.5500	47.5500	-3.038%	1	305	-94.132%
2026-05-12	49.0400	49.0400	49.0400	49.0400	-12.178%	5	308	-94.311%
2026-05-11	51.2800	55.8400	51.2800	55.8400	+32.103%	7	308	-95.004%
2026-05-08	41.3000	42.2700	41.3000	42.2700	+2.597%	2	303	-93.400%
2026-05-07	41.2000	41.2000	41.2000	41.2000	+17.546%	3	302	-93.228%
2026-04-29	33.7300	35.0500	33.7300	35.0500	-20.522%	2	299	-92.040%
2026-04-28	43.0300	44.6000	43.0300	44.1000	-8.316%	6	299	-93.673%
2026-04-23	48.0000	48.1000	47.8000	48.1000	-16.753%	6	302	-94.200%
2026-04-22	57.7800	57.7800	57.7800	57.7800	+17.918%	2	303	-95.171%
2026-04-21	56.3000	56.3000	49.0000	49.0000	-2.970%	5	301	-94.306%
2026-04-20	50.5000	50.5000	50.5000	50.5000	-16.708%	1	301	-94.475%
2026-04-17	59.5000	60.6300	59.5000	60.6300	+35.789%	57	302	-95.398%
2026-04-16	44.6500	44.6500	44.6500	44.6500	+13.181%	2	316	-93.751%
2026-04-14	40.3100	41.0000	39.4500	39.4500	+26.849%	4	316	-92.928%
2026-04-13	28.4500	31.9000	28.4500	31.1000	+9.123%	6	318	-91.029%
2026-04-10	29.1000	29.1000	28.5000	28.5000	-3.390%	11	314	-90.211%
2026-04-09	30.9500	31.4200	29.0500	29.5000	-13.056%	18	307	-90.542%
2026-04-08	40.6700	40.6700	33.9300	33.9300	+11.429%	35	307	-91.777%
2026-04-07	30.4500	30.4500	30.4500	30.4500	-13.494%	1	276	-90.837%
2026-04-06	35.2000	35.2000	35.2000	35.2000	+7.481%	1	275	-92.074%
2026-04-02	32.7000	32.7500	32.7000	32.7500	-4.658%	2	274	-91.481%
2026-04-01	34.3500	34.3500	34.3500	34.3500	-3.782%	1	274	-91.878%
2026-03-31	30.8300	35.7000	30.7000	35.7000	+24.434%	5	275	-92.185%
2026-03-27	28.4800	29.3000	28.4800	28.6900	-19.319%	19	275	-90.275%
2026-03-26	38.0000	38.0000	35.5600	35.5600	-16.231%	14	275	-92.154%
2026-03-25	42.5500	42.5500	42.4500	42.4500	+1.799%	2	272	-93.428%
2026-03-24	41.9000	41.9000	41.7000	41.7000	-26.455%	2	273	-93.309%
2026-03-19	56.6500	56.7000	56.6500	56.7000	+3.091%	2	273	-95.079%
2026-03-16	55.0000	55.0000	55.0000	55.0000	-12.629%	105	272	-94.927%
2026-03-05	62.9500	62.9500	62.9500	62.9500	-0.788%	1	280	-95.568%
2026-03-04	63.4500	63.4500	63.4500	63.4500	+44.106%	1	281	-95.603%
2026-03-02	40.8600	44.0300	40.8600	44.0300	+10.489%	2	280	-93.663%
2026-02-26	39.9000	39.9000	39.8500	39.8500	-7.626%	2	279	-92.999%
2026-02-25	39.5000	43.1400	39.5000	43.1400	+47.437%	13	288	-93.533%
2026-02-24	25.5800	29.2600	25.5000	29.2600	+4.500%	42	288	-90.465%
2026-02-23	30.4700	30.4700	28.0000	28.0000	-19.771%	3	270	-90.036%
2026-02-20	34.9500	36.5000	34.5200	34.9000	+15.372%	48	271	-92.006%
2026-02-19	31.0500	31.0500	30.2500	30.2500	-1.305%	2	240	-90.777%
2026-02-18	34.6400	36.2000	30.6500	30.6500	-11.159%	13	238	-90.897%
2026-02-17	34.0000	34.5000	34.0000	34.5000	+7.143%	2	227	-91.913%
2026-02-13	22.6700	32.2000	22.6700	32.2000	+60.599%	121	227	-91.335%
2026-02-12	24.8000	24.8000	19.8500	20.0500	-19.960%	13	227	-86.085%
2026-02-11	27.0000	27.0000	23.7000	25.0500	-19.324%	18	226	-88.862%
2026-02-10	32.2000	33.2800	31.0500	31.0500	-4.167%	31	221	-91.014%
2026-02-09	32.4000	32.4000	32.4000	32.4000	+8.908%	1	192	-91.389%
2026-02-06	28.3700	29.7500	28.3600	29.7500	+5.684%	24	192	-90.622%
2026-02-05	28.1500	28.1500	28.1500	28.1500	-17.690%	2	171	-90.089%
2026-02-04	34.2000	34.2000	34.2000	34.2000	-18.571%	1	169	-91.842%
2026-02-03	42.0000	42.0500	42.0000	42.0000	-33.227%	166	168	-93.357%
2026-01-27	60.3600	62.9000	60.3600	62.9000	-3.528%	2	3	-95.564%
2026-01-26	65.2000	65.2000	65.2000	65.2000	-15.871%	1	5	-95.721%
2026-01-21	77.6000	77.6000	77.5000	77.5000	-9.251%	2	4	-96.400%
2026-01-16	85.4000	85.4000	85.4000	85.4000	-0.257%	1	2	-96.733%
2026-01-15	85.6200	85.6200	85.6200	85.6200	-3.798%	1	2	-96.741%
2026-01-09	89.1000	89.1000	89.0000	89.0000	0.000%	2	1	-96.865%