Dark

COIN20260821C180
COIN Aug 21 2026 180.00 Call (COIN260821C00180000)
option OPRA

EOD

Aug 3, 2026

1.61-8.000%(-0.14)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.2500	2.3500	1.1400	1.6100	-8.000%	380	3,774	0.000%
2026-07-31	4.2200	4.2200	0.9100	1.7500	-74.453%	917	3,652	-8.000%
2026-07-30	6.0900	7.0500	5.8500	6.8500	+16.695%	950	3,722	-76.496%
2026-07-29	9.3200	9.8500	5.8700	5.8700	-33.672%	107	3,386	-72.572%
2026-07-28	6.4000	9.5000	6.4000	8.8500	-6.051%	403	3,398	-81.808%
2026-07-27	8.2000	9.5600	7.4000	9.4200	+45.820%	192	3,402	-82.909%
2026-07-24	6.8000	7.0000	5.3500	6.4600	-18.228%	242	3,417	-75.077%
2026-07-23	8.8700	9.8000	7.2500	7.9000	-22.701%	149	3,372	-79.620%
2026-07-22	12.9800	14.4500	10.1500	10.2200	-31.776%	278	3,360	-84.247%
2026-07-21	12.0100	18.5000	11.0500	14.9800	+72.184%	600	3,228	-89.252%
2026-07-20	8.0000	10.3000	6.9800	8.7000	+3.571%	229	3,338	-81.494%
2026-07-17	6.4500	9.1300	6.4500	8.4000	-6.667%	791	3,263	-80.833%
2026-07-16	10.2000	10.5500	9.0000	9.0000	-25.865%	619	3,184	-82.111%
2026-07-15	11.6400	12.5700	9.4500	12.1400	+21.158%	334	3,119	-86.738%
2026-07-14	10.0000	10.5400	8.5500	10.0200	+16.647%	576	3,194	-83.932%
2026-07-13	8.0000	9.3000	7.4900	8.5900	-8.128%	120	3,008	-81.257%
2026-07-10	12.2500	12.6000	9.0000	9.3500	+1.630%	72	3,033	-82.781%
2026-07-09	8.9500	10.2500	8.4500	9.2000	-9.715%	56	3,020	-82.500%
2026-07-08	10.7200	10.7200	8.9800	10.1900	-14.370%	696	3,018	-84.200%
2026-07-07	14.2000	14.2000	11.2500	11.9000	-20.667%	198	3,170	-86.471%
2026-07-06	12.1700	15.8000	11.3000	15.0000	+10.947%	294	3,131	-89.267%
2026-07-02	15.9000	17.6000	12.6000	13.5200	+19.646%	358	3,085	-88.092%
2026-07-01	7.3000	12.9000	7.3000	11.3000	+69.925%	293	3,085	-85.752%
2026-06-30	6.3000	6.8300	5.7000	6.6500	-18.803%	209	3,069	-75.789%
2026-06-29	7.5000	8.2100	6.4500	8.1900	+12.192%	1,248	3,092	-80.342%
2026-06-26	5.6000	7.6500	5.6000	7.3000	+29.204%	246	2,177	-77.945%
2026-06-25	7.7500	7.9800	5.4500	5.6500	-31.515%	1,317	2,090	-71.504%
2026-06-24	10.3500	10.3500	7.8700	8.2500	-20.977%	320	973	-80.485%
2026-06-23	12.8000	12.8000	10.3000	10.4400	-19.692%	28	824	-84.579%
2026-06-22	17.0000	19.3700	13.0000	13.0000	+4.000%	63	833	-87.615%
2026-06-18	15.6000	16.2500	12.2900	12.5000	-12.831%	147	759	-87.120%
2026-06-17	15.1500	18.7000	14.3400	14.3400	-14.643%	124	759	-88.773%
2026-06-16	17.1500	19.0000	15.5000	16.8000	-2.778%	89	759	-90.417%
2026-06-15	18.1900	19.5000	17.1100	17.2800	+21.093%	221	712	-90.683%
2026-06-12	14.7100	16.2200	13.0000	14.2700	-3.254%	43	651	-88.718%
2026-06-11	12.4100	14.7500	12.3700	14.7500	+14.341%	56	628	-89.085%
2026-06-10	14.6000	14.6000	12.9000	12.9000	+1.575%	8	614	-87.519%
2026-06-09	15.1000	16.4000	10.8800	12.7000	-18.223%	95	614	-87.323%
2026-06-08	14.0000	16.6500	13.5000	15.5300	+22.767%	164	652	-89.633%
2026-06-05	14.4000	15.0000	11.3000	12.6500	-29.330%	223	593	-87.273%
2026-06-04	16.7000	18.3000	16.7000	17.9000	+3.768%	98	451	-91.006%
2026-06-03	19.5000	19.5000	17.0000	17.2500	-25.325%	53	465	-90.667%
2026-06-02	24.0000	24.0600	21.4500	23.1000	-15.416%	40	450	-93.030%
2026-06-01	24.0000	28.6600	23.5000	27.3100	-11.331%	70	441	-94.105%
2026-05-29	26.5400	32.0900	25.5900	30.8000	+15.140%	83	426	-94.773%
2026-05-28	20.3000	26.7500	20.0900	26.7500	+21.591%	109	414	-93.981%
2026-05-27	24.4200	24.9700	22.0000	22.0000	-13.556%	61	372	-92.682%
2026-05-26	29.0000	29.0000	25.3700	25.4500	-11.262%	55	336	-93.674%
2026-05-22	31.5000	31.5000	28.6800	28.6800	-19.279%	9	292	-94.386%
2026-05-20	34.9500	35.5300	34.9500	35.5300	+7.341%	4	292	-95.469%
2026-05-19	33.1000	33.1000	33.1000	33.1000	+5.246%	4	278	-95.136%
2026-05-18	33.2200	35.6200	31.4500	31.4500	-17.237%	21	278	-94.881%
2026-05-15	38.0000	38.0000	38.0000	38.0000	-33.508%	1	278	-95.763%
2026-05-14	37.5000	57.1500	37.5000	57.1500	+40.245%	13	277	-97.183%
2026-05-13	39.2600	40.7500	39.2600	40.7500	-9.444%	4	277	-96.049%
2026-05-12	48.4000	48.4000	45.0000	45.0000	+0.044%	2	277	-96.422%
2026-05-11	44.9800	44.9800	44.9800	44.9800	+60.643%	2	277	-96.421%
2026-05-08	28.0000	28.0000	28.0000	28.0000	-23.225%	1	277	-94.250%
2026-05-07	36.4700	36.4700	36.4700	36.4700	-2.876%	1	278	-95.585%
2026-05-06	39.7500	39.7500	37.5500	37.5500	-16.593%	3	278	-95.712%
2026-05-04	43.0000	46.3300	43.0000	45.0200	+21.676%	4	276	-96.424%
2026-05-01	37.8700	38.0000	36.9000	37.0000	+8.282%	8	277	-95.649%
2026-04-30	30.5200	34.2400	30.5200	34.1700	+9.942%	17	277	-95.288%
2026-04-29	31.0900	31.5300	29.0000	31.0800	-26.698%	24	283	-94.820%
2026-04-27	42.8000	42.8000	42.4000	42.4000	-1.395%	2	272	-96.203%
2026-04-23	41.0000	43.0000	41.0000	43.0000	-11.795%	2	272	-96.256%
2026-04-22	52.1500	52.1500	48.7500	48.7500	+13.135%	5	271	-96.697%
2026-04-21	46.2500	46.2500	42.9100	43.0900	-8.572%	10	277	-96.264%
2026-04-20	47.5000	47.5000	47.1300	47.1300	-6.097%	4	277	-96.584%
2026-04-17	49.7200	56.0000	49.7200	50.1900	+15.379%	5	277	-96.792%
2026-04-16	39.1100	44.0000	38.3500	43.5000	+2.401%	15	278	-96.299%
2026-04-15	39.8500	42.4800	38.5000	42.4800	+28.145%	52	268	-96.210%
2026-04-14	33.6600	35.4900	33.1500	33.1500	+18.393%	18	271	-95.143%
2026-04-13	25.0700	28.0000	25.0700	28.0000	+12.903%	6	271	-94.250%
2026-04-10	23.0000	25.0000	22.9500	24.8000	-10.080%	85	271	-93.508%
2026-04-09	28.4100	28.4100	27.1500	27.5800	-13.325%	11	230	-94.162%
2026-04-08	37.2000	37.2000	31.8200	31.8200	+7.246%	11	230	-94.940%
2026-04-06	30.8800	31.2200	29.6700	29.6700	+15.718%	7	230	-94.574%
2026-04-02	26.1500	26.1500	24.9000	25.6400	-15.796%	5	230	-93.721%
2026-04-01	29.0500	31.2500	29.0500	30.4500	-1.040%	32	230	-94.713%
2026-03-31	26.5000	30.7700	25.9500	30.7700	+26.626%	34	214	-94.768%
2026-03-30	24.7900	25.3600	24.0000	24.3000	-2.800%	52	209	-93.374%
2026-03-27	27.9900	27.9900	24.4500	25.0000	-18.033%	15	164	-93.560%
2026-03-26	31.9700	34.0200	30.5000	30.5000	-23.174%	7	172	-94.721%
2026-03-25	39.7000	39.7000	39.7000	39.7000	+10.523%	2	172	-95.945%
2026-03-24	39.2700	39.2700	35.4000	35.9200	-22.082%	26	172	-95.518%
2026-03-23	46.1000	46.1000	46.1000	46.1000	+1.363%	1	166	-96.508%
2026-03-20	48.1800	48.1800	45.4800	45.4800	+1.067%	11	167	-96.460%
2026-03-19	45.9000	45.9000	45.0000	45.0000	-17.808%	3	172	-96.422%
2026-03-17	54.7500	54.7500	54.7500	54.7500	+6.684%	1	171	-97.059%
2026-03-16	51.3200	51.3200	51.3200	51.3200	+11.760%	2	172	-96.863%
2026-03-13	51.5500	51.5500	45.1000	45.9200	-2.505%	19	174	-96.494%
2026-03-06	48.0000	48.0000	47.1000	47.1000	-12.094%	2	178	-96.582%
2026-03-05	59.0000	59.0000	53.5800	53.5800	-6.963%	6	179	-96.995%
2026-03-04	48.8200	57.5900	48.8200	57.5900	+52.033%	26	180	-97.204%
2026-03-03	40.2500	40.4000	37.8800	37.8800	-4.944%	10	197	-95.750%
2026-03-02	39.8000	39.8500	39.0000	39.8500	+18.074%	8	189	-95.960%
2026-02-27	33.0000	33.7500	32.2200	33.7500	-8.263%	18	187	-95.230%
2026-02-26	37.7100	37.7100	36.0500	36.7900	-5.400%	3	172	-95.624%
2026-02-25	34.1700	39.0000	34.1700	38.8900	+55.250%	41	161	-95.860%
2026-02-24	23.4800	25.0500	23.4800	25.0500	-0.199%	47	161	-93.573%
2026-02-23	26.9000	26.9000	25.1000	25.1000	-18.321%	11	139	-93.586%
2026-02-20	29.6100	30.7300	29.6100	30.7300	+13.815%	41	138	-94.761%
2026-02-19	26.7000	27.0000	26.6500	27.0000	-3.399%	4	102	-94.037%
2026-02-18	27.9500	27.9500	27.9500	27.9500	-0.992%	8	99	-94.240%
2026-02-17	28.3000	28.3000	28.2200	28.2300	-0.423%	12	91	-94.297%
2026-02-13	22.7500	28.8500	22.7500	28.3500	+62.000%	8	83	-94.321%
2026-02-12	16.2500	18.0000	16.2500	17.5000	-16.468%	62	83	-90.800%
2026-02-11	21.0500	21.1200	20.9500	20.9500	-23.818%	3	31	-92.315%
2026-02-10	27.5000	27.5000	27.5000	27.5000	-2.482%	1	31	-94.145%
2026-02-09	28.2000	28.2000	28.2000	28.2000	+4.561%	10	30	-94.291%
2026-02-06	25.1900	27.6700	25.1900	26.9700	+13.319%	11	20	-94.030%
2026-02-05	23.8000	23.8000	23.8000	23.8000	-21.839%	1	12	-93.235%
2026-02-04	30.5000	30.5000	29.6500	30.4500	-33.747%	4	11	-94.713%
2026-01-29	45.9600	45.9600	45.9600	45.9600	-14.493%	3	7	-96.497%
2026-01-28	55.0000	55.0000	53.2000	53.7500	-31.433%	4	5	-97.005%
2026-01-16	78.3900	78.3900	78.3900	78.3900	-4.402%	1	1	-97.946%
2026-01-09	81.9500	82.0000	81.9500	82.0000	-7.345%	2	1	-98.037%
2025-12-22	88.5000	88.5000	88.5000	88.5000	0.000%	1	1	-98.181%