Dark

COIN20260821C190
COIN Aug 21 2026 190.00 Call (COIN260821C00190000)
option OPRA

EOD

Aug 3, 2026

1.02+2.000%(+0.02)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7100	1.3900	0.6700	1.0200	+2.000%	238	2,538	0.000%
2026-07-31	1.8800	1.9800	0.5300	1.0000	-77.273%	284	2,498	+2.000%
2026-07-30	4.0600	4.7200	3.5500	4.4000	+13.111%	525	2,627	-76.818%
2026-07-29	6.1500	6.3700	3.8900	3.8900	-36.438%	81	2,521	-73.779%
2026-07-28	4.7000	6.2000	4.3200	6.1200	-4.375%	54	2,579	-83.333%
2026-07-27	6.6000	6.6100	5.0000	6.4000	+51.300%	112	2,589	-84.063%
2026-07-24	5.3500	5.3500	3.6500	4.2300	-24.867%	735	2,563	-75.887%
2026-07-23	6.6000	6.9000	5.1400	5.6300	-25.133%	388	2,570	-81.883%
2026-07-22	10.0000	10.0000	7.3400	7.5200	-35.284%	114	2,285	-86.436%
2026-07-21	8.5000	14.0600	8.5000	11.6200	+85.920%	374	2,291	-91.222%
2026-07-20	5.8000	7.6100	5.0000	6.2500	+7.388%	165	2,290	-83.680%
2026-07-17	4.5000	6.8000	4.5000	5.8200	-12.744%	112	2,198	-82.474%
2026-07-16	7.0000	8.0000	6.2900	6.6700	-27.104%	1,249	2,175	-84.708%
2026-07-15	8.8000	9.6000	7.1900	9.1500	+28.873%	100	1,522	-88.852%
2026-07-14	6.9200	7.9000	6.4600	7.1000	+11.987%	65	1,485	-85.634%
2026-07-13	5.9900	7.0000	5.3000	6.3400	-9.429%	68	1,473	-83.912%
2026-07-10	9.3500	9.7500	6.7500	7.0000	+4.478%	61	1,455	-85.429%
2026-07-09	6.6400	7.5000	6.6400	6.7000	-14.322%	25	1,427	-84.776%
2026-07-08	7.7300	7.8200	6.7300	7.8200	-14.066%	85	1,425	-86.957%
2026-07-07	11.4500	11.4500	8.4000	9.1000	-21.687%	216	1,435	-88.791%
2026-07-06	9.2500	12.3000	9.0000	11.6200	+16.200%	391	1,474	-91.222%
2026-07-02	11.2200	14.0000	9.7000	10.0000	+11.732%	92	1,352	-89.800%
2026-07-01	5.4200	10.1300	5.4000	8.9500	+79.719%	168	1,352	-88.603%
2026-06-30	4.7300	5.2700	4.4000	4.9800	-17.276%	111	1,347	-79.518%
2026-06-29	6.1000	6.1000	4.9500	6.0200	+10.459%	324	1,342	-83.056%
2026-06-26	4.0700	5.6300	4.0700	5.4500	+27.934%	228	1,248	-81.284%
2026-06-25	5.9200	6.3000	4.0000	4.2600	-32.913%	149	1,155	-76.056%
2026-06-24	7.6000	7.7500	6.0500	6.3500	-19.314%	225	1,151	-83.937%
2026-06-23	8.8600	9.4500	7.6500	7.8700	-23.961%	53	1,133	-87.039%
2026-06-22	11.2500	15.5000	10.3200	10.3500	+2.172%	62	1,148	-90.145%
2026-06-18	11.5000	12.4000	9.5700	10.1300	-10.275%	431	1,104	-89.931%
2026-06-17	13.3500	15.0500	11.2900	11.2900	-16.679%	225	1,104	-90.965%
2026-06-16	13.7700	15.6500	12.3500	13.5500	-0.368%	56	1,104	-92.472%
2026-06-15	15.0000	15.8500	13.5500	13.6000	+18.467%	302	1,079	-92.500%
2026-06-12	10.9200	12.7800	10.3200	11.4800	-3.691%	115	1,003	-91.115%
2026-06-11	10.1500	11.9200	9.4200	11.9200	+21.633%	64	989	-91.443%
2026-06-10	10.3500	11.8500	9.4700	9.8000	-1.705%	38	961	-89.592%
2026-06-09	11.6400	13.6100	8.6000	9.9700	-21.186%	67	964	-89.769%
2026-06-08	10.5500	13.1000	10.5500	12.6500	+27.136%	34	955	-91.937%
2026-06-05	12.2000	12.2000	8.9500	9.9500	-32.082%	262	935	-89.749%
2026-06-04	14.0000	15.2000	13.4500	14.6500	+5.169%	287	1,026	-93.038%
2026-06-03	16.5000	16.5000	13.9300	13.9300	-23.251%	291	871	-92.678%
2026-06-02	20.2600	20.3000	17.8500	18.1500	-20.777%	48	1,051	-94.380%
2026-06-01	20.7000	25.5000	20.4700	22.9100	-11.544%	60	1,045	-95.548%
2026-05-29	22.6000	27.8100	21.6000	25.9000	+19.080%	39	1,024	-96.062%
2026-05-28	16.6000	22.0000	16.1200	21.7500	+14.173%	285	1,030	-95.310%
2026-05-27	20.8500	20.8500	18.4000	19.0500	-10.142%	132	830	-94.646%
2026-05-26	24.0900	25.3700	21.2000	21.2000	-13.821%	266	775	-95.189%
2026-05-22	30.2500	30.2500	24.6000	24.6000	-17.450%	40	584	-95.854%
2026-05-21	28.3100	29.8000	26.5500	29.8000	-2.773%	16	578	-96.577%
2026-05-20	29.2100	31.4400	28.8000	30.6500	+0.492%	37	578	-96.672%
2026-05-19	26.9000	30.5000	26.9000	30.5000	+18.677%	27	530	-96.656%
2026-05-18	27.3500	29.5000	25.3200	25.7000	-25.615%	69	530	-96.031%
2026-05-15	36.6500	36.6500	31.5000	34.5500	-27.946%	35	530	-97.048%
2026-05-14	40.5000	48.7000	40.5000	47.9500	+31.370%	8	513	-97.873%
2026-05-13	36.5000	36.5000	36.5000	36.5000	-11.729%	2	515	-97.205%
2026-05-12	43.2500	43.2500	41.3500	41.3500	-13.385%	4	515	-97.533%
2026-05-11	49.2000	49.2000	47.7400	47.7400	+37.381%	4	515	-97.863%
2026-05-08	26.3300	34.7500	24.9300	34.7500	+11.378%	47	516	-97.065%
2026-05-07	33.0000	34.2800	30.9500	31.2000	-6.024%	26	514	-96.731%
2026-05-06	33.4000	33.5500	33.2000	33.2000	-1.043%	22	514	-96.928%
2026-05-05	35.6000	35.6000	33.5500	33.5500	-19.137%	16	504	-96.960%
2026-05-04	37.0000	41.4900	37.0000	41.4900	+29.859%	9	504	-97.542%
2026-05-01	32.0000	34.0000	31.9500	31.9500	+5.725%	18	505	-96.808%
2026-04-30	31.0300	31.0300	29.7800	30.2200	+19.447%	3	505	-96.625%
2026-04-29	25.3900	25.3900	25.2000	25.3000	-31.989%	8	504	-95.968%
2026-04-27	40.0100	40.0100	37.2000	37.2000	-4.713%	9	500	-97.258%
2026-04-24	39.0400	39.0400	39.0400	39.0400	+1.826%	1	500	-97.387%
2026-04-23	40.8500	40.8500	38.3400	38.3400	-12.506%	2	501	-97.340%
2026-04-22	45.1000	45.1000	43.3200	43.8200	+14.772%	14	500	-97.672%
2026-04-21	44.8000	45.1000	37.1500	38.1800	-17.252%	9	508	-97.328%
2026-04-20	40.9000	46.1400	40.9000	46.1400	+5.031%	4	506	-97.789%
2026-04-17	41.6100	45.2700	41.6100	43.9300	+12.353%	17	506	-97.678%
2026-04-16	37.0000	39.5500	33.7000	39.1000	+9.432%	41	502	-97.391%
2026-04-15	32.2000	35.7300	32.2000	35.7300	+20.303%	61	503	-97.145%
2026-04-14	30.4300	31.0000	29.7000	29.7000	+24.320%	3	521	-96.566%
2026-04-13	19.8500	23.8900	19.8500	23.8900	+12.795%	6	521	-95.730%
2026-04-10	20.5000	21.1800	20.5000	21.1800	-14.597%	10	521	-95.184%
2026-04-09	24.9000	24.9000	22.0000	24.8000	0.000%	25	519	-95.887%
2026-04-08	32.2200	32.2200	24.8000	24.8000	+10.912%	11	524	-95.887%
2026-04-07	23.1300	23.1300	21.7900	22.3600	-14.787%	6	523	-95.438%
2026-04-06	26.2400	26.2400	26.2400	26.2400	+1.469%	1	529	-96.113%
2026-04-01	26.9300	26.9300	25.5100	25.8600	-4.222%	7	528	-96.056%
2026-03-31	24.3400	27.0500	22.7000	27.0000	+26.761%	26	533	-96.222%
2026-03-30	22.5100	22.5100	20.3900	21.3000	+1.429%	29	543	-95.211%
2026-03-27	22.6300	22.6300	21.0000	21.0000	-20.304%	39	522	-95.143%
2026-03-26	27.1300	27.1300	26.3500	26.3500	-19.172%	14	503	-96.129%
2026-03-25	35.0000	35.0000	32.6000	32.6000	+4.655%	11	511	-96.871%
2026-03-24	35.5800	35.5800	29.4000	31.1500	-27.338%	35	508	-96.726%
2026-03-23	42.8700	42.8700	42.8700	42.8700	+4.307%	5	503	-97.621%
2026-03-20	41.1000	41.1000	41.1000	41.1000	-9.332%	5	503	-97.518%
2026-03-19	39.0000	45.3300	39.0000	45.3300	-10.838%	36	503	-97.750%
2026-03-17	50.8400	50.8400	50.8400	50.8400	+24.914%	2	487	-97.994%
2026-03-13	47.9400	47.9400	40.7000	40.7000	-2.701%	7	485	-97.494%
2026-03-12	40.7000	42.5000	40.0000	41.8300	+1.900%	16	483	-97.562%
2026-03-11	42.0000	42.0000	41.0500	41.0500	-2.955%	15	484	-97.515%
2026-03-10	41.0000	42.3000	41.0000	42.3000	-3.093%	2	483	-97.589%
2026-03-09	43.0000	44.1500	40.6600	43.6500	-0.183%	18	483	-97.663%
2026-03-06	43.7300	43.7300	43.7300	43.7300	-15.268%	1	490	-97.668%
2026-03-04	49.0000	52.0400	49.0000	51.6100	+42.372%	12	490	-98.024%
2026-03-03	36.2500	36.2500	36.2500	36.2500	+4.167%	1	483	-97.186%
2026-03-02	34.8000	34.8000	34.8000	34.8000	+17.488%	1	483	-97.069%
2026-02-27	29.5500	29.7500	29.5000	29.6200	-5.819%	24	483	-96.556%
2026-02-26	31.6000	31.6000	31.4500	31.4500	-10.780%	13	471	-96.757%
2026-02-25	32.7700	35.2500	32.7700	35.2500	+64.720%	42	454	-97.106%
2026-02-24	19.4000	21.5500	18.5700	21.4000	-17.119%	16	454	-95.234%
2026-02-20	24.9100	25.8200	24.9100	25.8200	+10.815%	2	449	-96.050%
2026-02-19	23.2000	23.3000	23.2000	23.3000	-5.859%	2	447	-95.622%
2026-02-18	24.7500	24.7500	24.7500	24.7500	-3.358%	1	445	-95.879%
2026-02-17	25.6100	25.6100	25.6100	25.6100	+0.708%	1	446	-96.017%
2026-02-13	24.8500	25.4300	24.8500	25.4300	+70.100%	3	444	-95.989%
2026-02-12	14.7400	14.9500	14.7400	14.9500	-20.774%	7	444	-93.177%
2026-02-11	18.8500	18.8700	18.8500	18.8700	-24.338%	13	437	-94.595%
2026-02-10	24.9400	24.9400	24.9400	24.9400	+0.362%	1	425	-95.910%
2026-02-09	24.8500	24.8500	24.8500	24.8500	+3.326%	7	424	-95.895%
2026-02-06	22.4000	24.0500	22.4000	24.0500	+23.333%	10	417	-95.759%
2026-02-05	20.6500	20.6500	19.5000	19.5000	-27.697%	8	408	-94.769%
2026-02-04	28.7800	28.7800	26.9700	26.9700	-21.485%	6	405	-96.218%
2026-02-03	34.1500	34.6000	34.1500	34.3500	-3.620%	541	400	-97.031%
2026-02-02	35.6400	35.6400	35.6400	35.6400	-26.892%	1	8	-97.138%
2026-01-27	48.6500	48.7500	48.6200	48.7500	-8.879%	5	7	-97.908%
2026-01-23	54.0000	54.0000	53.5000	53.5000	0.000%	2	2	-98.093%