Dark

COIN20260821C185
COIN Aug 21 2026 185.00 Call (COIN260821C00185000)
option OPRA

EOD

Aug 3, 2026

1.39-13.125%(-0.21)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9200	1.8100	0.9000	1.3900	-13.125%	134	2,466	0.000%
2026-07-31	2.6600	2.6600	0.7000	1.6000	-71.171%	225	2,418	-13.125%
2026-07-30	5.7000	5.7000	4.6500	5.5500	+9.901%	265	2,485	-74.955%
2026-07-29	8.0000	8.0000	5.0500	5.0500	-32.306%	86	2,496	-72.475%
2026-07-28	5.6500	7.5700	5.5500	7.4600	-4.359%	81	2,534	-81.367%
2026-07-27	6.4500	8.0500	6.3000	7.8000	+44.444%	109	2,522	-82.179%
2026-07-24	5.6000	5.6000	4.4100	5.4000	-21.168%	162	2,514	-74.259%
2026-07-23	6.3500	7.4000	6.1100	6.8500	-21.982%	31	2,512	-79.708%
2026-07-22	11.2700	12.4500	8.7000	8.7800	-32.462%	141	2,518	-84.169%
2026-07-21	10.1400	16.1600	9.2000	13.0000	+80.556%	340	2,546	-89.308%
2026-07-20	6.6500	8.9000	6.0000	7.2000	+6.984%	61	2,561	-80.694%
2026-07-17	6.3500	7.7500	5.7200	6.7300	-13.385%	100	2,566	-79.346%
2026-07-16	9.5400	9.5400	7.4000	7.7700	-27.315%	240	2,529	-82.111%
2026-07-15	10.4000	11.0000	8.2900	10.6900	+22.032%	67	2,619	-86.997%
2026-07-14	8.0000	8.9000	7.2000	8.7600	+16.026%	432	2,596	-84.132%
2026-07-13	7.0500	7.6500	6.1000	7.5500	-6.790%	20	2,315	-81.589%
2026-07-10	9.9600	11.2000	8.1000	8.1000	+5.882%	72	2,318	-82.840%
2026-07-09	8.4000	8.4500	7.6500	7.6500	-15.000%	71	2,305	-81.830%
2026-07-08	8.4000	9.2000	7.7000	9.0000	-18.182%	8	2,252	-84.556%
2026-07-07	9.8500	11.0000	9.8500	11.0000	-18.579%	5	2,248	-87.364%
2026-07-06	10.4800	13.8000	9.7400	13.5100	+17.991%	71	2,250	-89.711%
2026-07-02	13.5000	15.6500	11.0500	11.4500	+18.653%	242	2,228	-87.860%
2026-07-01	6.0000	11.5500	6.0000	9.6500	+73.874%	103	2,228	-85.596%
2026-06-30	5.5000	6.0000	5.0500	5.5500	-22.378%	95	2,207	-74.955%
2026-06-29	6.5000	7.1500	5.5300	7.1500	+19.167%	157	2,210	-80.559%
2026-06-26	4.7900	6.6000	4.7900	6.0000	+21.212%	176	2,121	-76.833%
2026-06-25	6.5000	6.9000	4.6700	4.9500	-31.630%	63	2,017	-71.919%
2026-06-24	8.3500	8.3500	6.9000	7.2400	-19.106%	62	2,015	-80.801%
2026-06-23	10.3500	10.3500	8.9500	8.9500	-23.830%	30	2,033	-84.469%
2026-06-22	12.7500	17.2500	11.6500	11.7500	-7.480%	84	2,034	-88.170%
2026-06-18	13.1000	14.3700	10.9000	12.7000	-0.392%	42	1,996	-89.055%
2026-06-17	14.5600	16.2000	12.7500	12.7500	-18.269%	39	1,996	-89.098%
2026-06-16	16.3000	16.3000	15.0000	15.6000	+2.632%	6	1,996	-91.090%
2026-06-15	16.1000	17.0300	15.2000	15.2000	+19.685%	51	1,996	-90.855%
2026-06-12	13.3000	13.3000	12.0700	12.7000	-1.931%	17	1,988	-89.055%
2026-06-11	11.4500	13.3000	10.6500	12.9500	+18.807%	251	1,989	-89.266%
2026-06-10	12.4700	12.6600	10.9000	10.9000	-3.795%	17	1,881	-87.248%
2026-06-09	13.0000	15.2000	9.5800	11.3300	-19.071%	140	1,880	-87.732%
2026-06-08	12.5900	14.9000	11.8600	14.0000	+29.630%	90	1,844	-90.071%
2026-06-05	12.5300	12.5500	9.7900	10.8000	-33.538%	71	1,832	-87.130%
2026-06-04	15.7800	16.2500	14.9500	16.2500	+4.906%	23	1,824	-91.446%
2026-06-03	19.4200	19.4200	15.2000	15.4900	-22.550%	192	1,809	-91.026%
2026-06-02	22.2800	22.2800	19.5500	20.0000	-20.000%	79	1,743	-93.050%
2026-06-01	23.1000	25.6500	21.7500	25.0000	-11.032%	53	1,722	-94.440%
2026-05-29	23.9200	30.1500	23.5300	28.1000	+15.400%	95	1,726	-95.053%
2026-05-28	18.7500	24.3500	17.6000	24.3500	+20.247%	98	1,728	-94.292%
2026-05-27	22.0500	22.1000	20.0000	20.2500	-11.957%	99	1,688	-93.136%
2026-05-26	26.4500	27.7700	23.0000	23.0000	-12.214%	198	1,650	-93.957%
2026-05-22	29.5600	29.5600	26.2000	26.2000	-9.655%	16	1,485	-94.695%
2026-05-21	29.0000	29.0000	29.0000	29.0000	-5.074%	1	1,484	-95.207%
2026-05-20	33.7000	33.7800	30.5500	30.5500	-4.829%	4	1,484	-95.450%
2026-05-19	30.5000	32.1000	30.5000	32.1000	+5.592%	16	1,473	-95.670%
2026-05-18	31.6200	31.6200	27.7700	30.4000	-15.320%	23	1,473	-95.428%
2026-05-15	37.1300	37.1300	34.7700	35.9000	-23.617%	6	1,473	-96.128%
2026-05-14	36.3900	47.0000	34.9500	47.0000	+30.919%	15	1,469	-97.043%
2026-05-13	37.2900	37.2900	35.9000	35.9000	-28.756%	2	1,466	-96.128%
2026-05-11	50.3900	50.3900	50.3900	50.3900	+50.194%	1	1,466	-97.242%
2026-05-08	28.3100	33.5500	28.2400	33.5500	+0.449%	7	1,465	-95.857%
2026-05-07	35.6000	35.6000	33.3000	33.4000	-7.556%	14	1,463	-95.838%
2026-05-06	36.1300	36.1300	36.1300	36.1300	-4.291%	1	1,461	-96.153%
2026-05-05	36.5600	37.8500	35.9000	37.7500	-10.524%	4	1,461	-96.318%
2026-05-04	40.5000	42.1900	40.5000	42.1900	+23.254%	6	1,460	-96.705%
2026-05-01	34.9000	34.9000	34.2300	34.2300	+4.011%	2	1,461	-95.939%
2026-04-30	28.6900	32.9100	28.6900	32.9100	+12.899%	7	1,461	-95.776%
2026-04-29	28.9000	30.0500	27.6500	29.1500	-20.853%	34	1,463	-95.232%
2026-04-28	36.8200	36.8300	36.8200	36.8300	-7.532%	3	1,458	-96.226%
2026-04-27	39.8300	39.8300	39.8300	39.8300	-5.392%	1	1,459	-96.510%
2026-04-24	41.0600	42.1500	41.0600	42.1000	+0.429%	7	1,460	-96.698%
2026-04-23	42.0200	42.0200	41.9200	41.9200	-13.065%	4	1,459	-96.684%
2026-04-22	48.2200	48.2200	48.2200	48.2200	+10.672%	5	1,455	-97.117%
2026-04-21	42.7400	43.5800	42.4000	43.5700	-10.368%	5	1,456	-96.810%
2026-04-20	44.3200	48.6100	44.3200	48.6100	+2.122%	2	1,456	-97.141%
2026-04-17	47.6500	51.8000	47.6000	47.6000	+16.098%	14	1,455	-97.080%
2026-04-16	39.4200	41.7000	38.2000	41.0000	+14.846%	5	1,459	-96.610%
2026-04-15	32.7100	37.1500	32.7100	35.7000	+12.335%	10	1,460	-96.106%
2026-04-14	30.0000	33.3200	30.0000	31.7800	+26.917%	156	1,465	-95.626%
2026-04-13	25.2500	25.2500	24.8000	25.0400	+10.552%	8	1,520	-94.449%
2026-04-10	21.6500	22.8000	21.0200	22.6500	-7.551%	44	1,516	-93.863%
2026-04-09	26.5000	26.5000	24.5000	24.5000	-22.713%	148	1,503	-94.327%
2026-04-08	31.7000	31.7000	31.7000	31.7000	+28.862%	1	1,453	-95.615%
2026-04-07	24.6000	24.6000	24.6000	24.6000	-16.610%	1	1,452	-94.350%
2026-04-06	29.0000	29.5000	29.0000	29.5000	+11.321%	4	1,451	-95.288%
2026-04-02	26.5000	26.5000	26.5000	26.5000	-9.741%	2	1,453	-94.755%
2026-04-01	29.3600	29.3600	29.3600	29.3600	+20.082%	1	1,453	-95.266%
2026-03-31	24.4500	24.4500	24.4500	24.4500	+11.136%	2	1,452	-94.315%
2026-03-30	23.9500	23.9500	22.0000	22.0000	-3.846%	89	1,450	-93.682%
2026-03-27	24.5000	24.5000	22.8800	22.8800	-27.365%	11	1,410	-93.925%
2026-03-26	31.5000	31.5000	31.5000	31.5000	-11.042%	1	1,409	-95.587%
2026-03-25	36.0000	36.0000	34.1000	35.4100	+7.629%	5	1,408	-96.075%
2026-03-24	35.3000	35.9500	32.9000	32.9000	-29.475%	11	1,409	-95.775%
2026-03-23	43.2000	46.6500	43.2000	46.6500	+8.741%	3	1,402	-97.020%
2026-03-20	42.9500	42.9500	42.9000	42.9000	-19.693%	2	1,403	-96.760%
2026-03-17	53.4200	53.4200	53.4200	53.4200	+10.213%	1	1,402	-97.398%
2026-03-16	48.4700	48.4700	48.4700	48.4700	+10.284%	2	1,402	-97.132%
2026-03-13	47.0000	47.0000	43.9500	43.9500	-3.087%	4	1,402	-96.837%
2026-03-11	44.9500	45.3500	44.9500	45.3500	+1.002%	9	1,404	-96.935%
2026-03-10	44.8500	44.9000	44.8500	44.9000	-0.773%	2	1,396	-96.904%
2026-03-06	45.6500	45.7000	45.2500	45.2500	-16.820%	3	1,394	-96.928%
2026-03-04	49.2200	54.5600	48.0000	54.4000	+45.455%	21	1,393	-97.445%
2026-03-03	33.5000	37.4000	33.3000	37.4000	+1.603%	3	1,397	-96.283%
2026-03-02	36.7000	37.3800	36.3500	36.8100	+19.242%	1,211	1,397	-96.224%
2026-02-27	31.2500	31.2500	30.8500	30.8700	-8.938%	20	203	-95.497%
2026-02-26	37.5000	37.5000	33.9000	33.9000	-9.164%	28	198	-95.900%
2026-02-25	30.0000	38.0000	30.0000	37.3200	+61.909%	39	167	-96.275%
2026-02-24	21.9200	23.3000	21.5500	23.0500	+3.410%	26	167	-93.970%
2026-02-23	22.2900	22.2900	22.2900	22.2900	-10.840%	1	148	-93.764%
2026-02-19	25.3500	25.3500	24.8500	25.0000	-9.289%	3	148	-94.440%
2026-02-18	27.5600	27.5600	27.5600	27.5600	+10.108%	1	146	-94.956%
2026-02-17	25.0300	25.0300	25.0300	25.0300	-8.650%	1	145	-94.447%
2026-02-13	18.0000	27.7000	18.0000	27.4000	+70.186%	9	145	-94.927%
2026-02-12	16.1000	16.1000	16.1000	16.1000	-19.095%	1	145	-91.366%
2026-02-11	19.9000	19.9000	19.1000	19.9000	-26.972%	20	144	-93.015%
2026-02-09	26.5900	27.2500	26.5900	27.2500	+4.808%	8	134	-94.899%
2026-02-06	23.1700	26.0000	23.1700	26.0000	+30.653%	18	128	-94.654%
2026-02-05	22.9000	23.0000	19.9000	19.9000	-38.788%	20	120	-93.015%
2026-02-03	35.0800	35.0800	32.5100	32.5100	-18.008%	2	105	-95.724%
2026-02-02	37.8500	39.6500	37.8500	39.6500	-7.099%	4	104	-96.494%
2026-01-29	48.0000	48.0000	42.6800	42.6800	-16.314%	32	103	-96.743%
2026-01-28	51.0000	51.0000	51.0000	51.0000	-3.409%	1	105	-97.275%
2026-01-27	53.0500	53.0500	52.4500	52.8000	-9.959%	170	105	-97.367%
2026-01-23	58.6400	58.6400	58.6400	58.6400	-12.945%	6	13	-97.630%
2026-01-20	67.3600	67.3600	67.3600	67.3600	-14.463%	2	7	-97.936%
2026-01-09	78.7000	78.7500	78.7000	78.7500	+10.140%	10	5	-98.235%
2025-12-30	71.5000	71.5000	71.5000	71.5000	-9.321%	8	4	-98.056%
2025-12-23	78.8500	78.8500	78.8500	78.8500	0.000%	8	8	-98.237%