Dark

COIN20260821C200
COIN Aug 21 2026 200.00 Call (COIN260821C00200000)
option OPRA

EOD

Aug 3, 2026

0.7100+1.429%(+0.0100)522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7000	0.8400	0.4000	0.7100	+1.429%	522	9,408	0.000%
2026-07-31	1.1700	1.4000	0.3300	0.7000	-75.439%	1,076	9,437	+1.429%
2026-07-30	2.6400	3.1500	2.3000	2.8500	+7.547%	1,722	10,146	-75.088%
2026-07-29	4.1700	4.6000	2.5000	2.6500	-36.145%	1,697	9,671	-73.208%
2026-07-28	3.4500	4.3500	2.8000	4.1500	-6.321%	280	8,665	-82.892%
2026-07-27	3.6800	4.6000	3.2500	4.4300	+50.169%	620	8,646	-83.973%
2026-07-24	3.5500	3.5500	2.4500	2.9500	-24.359%	728	8,599	-75.932%
2026-07-23	4.6500	5.2200	3.5200	3.9000	-26.415%	1,259	8,882	-81.795%
2026-07-22	7.0000	7.9000	5.2000	5.3000	-37.647%	1,098	9,050	-86.604%
2026-07-21	6.1500	10.8000	5.9000	8.5000	+89.732%	7,290	9,030	-91.647%
2026-07-20	4.3500	5.5400	3.5000	4.4800	+4.186%	1,454	8,658	-84.152%
2026-07-17	3.6000	5.0100	3.4500	4.3000	-7.527%	1,103	8,289	-83.488%
2026-07-16	6.5000	6.5000	4.6200	4.6500	-32.117%	1,258	7,658	-84.731%
2026-07-15	6.5500	7.2000	5.2300	6.8500	+21.239%	2,355	7,590	-89.635%
2026-07-14	5.1500	5.9500	4.5300	5.6500	+18.947%	2,762	7,336	-87.434%
2026-07-13	4.5800	5.3000	3.8300	4.7500	-5.378%	1,008	6,659	-85.053%
2026-07-10	6.9500	7.5000	4.9000	5.0200	+1.414%	1,321	6,121	-85.857%
2026-07-09	5.0300	5.8000	4.5500	4.9500	-16.807%	297	5,307	-85.657%
2026-07-08	4.8500	6.1000	4.8500	5.9500	-13.643%	378	5,170	-88.067%
2026-07-07	9.0000	9.0000	6.5500	6.8900	-23.444%	153	5,050	-89.695%
2026-07-06	7.6400	9.7500	6.5000	9.0000	+11.111%	283	5,024	-92.111%
2026-07-02	8.0000	11.0500	7.4500	8.1000	+26.563%	2,554	3,266	-91.235%
2026-07-01	3.7000	7.8000	3.7000	6.4000	+71.582%	492	3,266	-88.906%
2026-06-30	3.7500	3.9700	3.2000	3.7300	-21.474%	246	3,254	-80.965%
2026-06-29	4.2500	4.7500	3.6500	4.7500	+6.742%	776	3,172	-85.053%
2026-06-26	2.9200	4.4500	2.9200	4.4500	+41.270%	294	3,368	-84.045%
2026-06-25	5.0500	5.0500	2.9800	3.1500	-35.185%	310	3,231	-77.460%
2026-06-24	5.9700	6.0000	4.5500	4.8600	-20.328%	447	3,291	-85.391%
2026-06-23	7.0000	8.0000	5.8800	6.1000	-26.506%	180	3,422	-88.361%
2026-06-22	8.8500	12.5000	7.9600	8.3000	-0.599%	905	3,347	-91.446%
2026-06-18	9.3200	10.2500	7.5300	8.3500	-5.650%	708	3,048	-91.497%
2026-06-17	10.6800	12.0000	8.7500	8.8500	-15.714%	138	3,048	-91.977%
2026-06-16	10.5500	12.2000	9.9000	10.5000	-4.977%	158	3,048	-93.238%
2026-06-15	11.9000	12.7500	10.9100	11.0500	+29.240%	587	3,024	-93.575%
2026-06-12	8.8100	10.3500	8.5500	8.5500	-10.000%	80	2,610	-91.696%
2026-06-11	7.9000	9.5000	7.1500	9.5000	+25.330%	149	2,596	-92.526%
2026-06-10	7.7500	9.8000	7.3700	7.5800	-3.929%	124	2,656	-90.633%
2026-06-09	9.3500	11.0800	6.7600	7.8900	-23.768%	395	2,650	-91.001%
2026-06-08	8.8600	11.0400	8.5000	10.3500	+22.485%	646	2,490	-93.140%
2026-06-05	9.5800	9.8000	7.0000	8.4500	-31.301%	592	2,171	-91.598%
2026-06-04	11.5000	12.8500	11.1100	12.3000	+6.034%	328	2,172	-94.228%
2026-06-03	15.0000	15.0000	11.3500	11.6000	-22.667%	153	1,973	-93.879%
2026-06-02	16.8900	17.2000	14.8000	15.0000	-20.928%	226	1,942	-95.267%
2026-06-01	16.9300	21.1500	16.4500	18.9700	-12.862%	168	1,829	-96.257%
2026-05-29	19.1200	24.0000	17.5000	21.7700	+16.355%	211	1,806	-96.739%
2026-05-28	13.3000	18.7100	13.3000	18.7100	+24.733%	74	1,770	-96.205%
2026-05-27	16.0500	17.5800	15.0000	15.0000	-16.248%	224	1,756	-95.267%
2026-05-26	20.7500	21.2500	17.8000	17.9100	-11.773%	146	1,714	-96.036%
2026-05-22	24.5600	24.5600	20.0000	20.3000	-22.371%	51	1,682	-96.502%
2026-05-21	23.0000	26.1500	22.5000	26.1500	+5.020%	25	1,676	-97.285%
2026-05-20	25.9500	27.1500	24.9000	24.9000	-4.451%	29	1,676	-97.149%
2026-05-19	23.7000	26.0600	23.3500	26.0600	+9.038%	62	1,116	-97.276%
2026-05-18	25.1200	26.5500	21.3000	23.9000	-14.643%	699	1,116	-97.029%
2026-05-15	34.1500	34.1500	27.0000	28.0000	-33.333%	73	1,116	-97.464%
2026-05-14	27.6000	45.8700	27.6000	42.0000	+31.250%	66	1,095	-98.310%
2026-05-13	30.0000	33.6000	29.4500	32.0000	-7.914%	191	974	-97.781%
2026-05-12	39.6800	39.6800	31.3500	34.7500	-14.091%	93	974	-97.957%
2026-05-11	30.4500	43.0000	27.0000	40.4500	+34.833%	111	974	-98.245%
2026-05-08	21.7200	30.0000	21.0500	30.0000	+11.111%	149	980	-97.633%
2026-05-07	28.5000	29.0000	25.8200	27.0000	-6.929%	79	1,063	-97.370%
2026-05-06	30.0000	31.0000	28.0000	29.0100	-4.885%	66	1,043	-97.553%
2026-05-05	37.2900	37.2900	29.3800	30.5000	-12.482%	143	1,038	-97.672%
2026-05-04	32.6200	36.0000	32.0000	34.8500	+27.190%	465	999	-97.963%
2026-05-01	27.8500	29.2000	27.3500	27.4000	+1.481%	435	895	-97.409%
2026-04-30	24.6300	27.0000	24.6300	27.0000	+17.750%	36	895	-97.370%
2026-04-29	24.0600	24.0600	21.1900	22.9300	-24.820%	29	892	-96.904%
2026-04-28	26.9000	30.5000	26.9000	30.5000	-6.154%	13	884	-97.672%
2026-04-27	34.7000	35.6000	31.5000	32.5000	-7.143%	12	886	-97.815%
2026-04-24	33.0500	35.0300	33.0500	35.0000	+5.772%	14	885	-97.971%
2026-04-23	34.0300	35.0000	31.8500	33.0900	-15.371%	13	881	-97.854%
2026-04-22	35.3100	42.5000	35.3100	39.1000	+24.127%	51	878	-98.184%
2026-04-21	39.5500	41.3500	30.8000	31.5000	-22.964%	17	858	-97.746%
2026-04-20	37.1400	42.0000	35.9500	40.8900	+6.208%	11	858	-98.264%
2026-04-17	37.8000	44.9400	37.5300	38.5000	+12.507%	54	858	-98.156%
2026-04-16	30.2000	34.6100	29.7500	34.2200	+5.292%	130	846	-97.925%
2026-04-15	27.4600	32.5700	27.4600	32.5000	+32.653%	95	898	-97.815%
2026-04-14	24.4200	27.0000	24.4200	24.5000	+43.443%	44	869	-97.102%
2026-04-13	16.5600	17.0800	16.5400	17.0800	-4.045%	4	866	-95.843%
2026-04-10	16.7000	18.0500	16.5000	17.8000	-11.000%	44	879	-96.011%
2026-04-09	19.8300	20.0000	19.8000	20.0000	-4.717%	6	888	-96.450%
2026-04-08	28.5000	28.5000	20.9900	20.9900	+12.547%	48	890	-96.617%
2026-04-07	20.5000	20.5000	18.6500	18.6500	-18.202%	25	922	-96.193%
2026-04-06	22.8000	22.8000	22.8000	22.8000	+7.143%	2	921	-96.886%
2026-04-02	18.8000	21.2800	18.6500	21.2800	-10.888%	13	923	-96.664%
2026-04-01	23.0000	23.8800	23.0000	23.8800	+3.826%	26	923	-97.027%
2026-03-31	20.4600	23.2200	19.3000	23.0000	+30.312%	8	927	-96.913%
2026-03-30	18.1200	18.8000	17.4100	17.6500	-5.615%	13	927	-95.977%
2026-03-27	19.4000	20.4500	18.0500	18.7000	-18.341%	23	921	-96.203%
2026-03-26	25.8000	25.8000	22.7000	22.9000	-16.999%	114	920	-96.900%
2026-03-25	30.0800	31.0000	27.0000	27.5900	+0.510%	108	972	-97.427%
2026-03-24	37.2500	38.4000	25.8000	27.4500	-30.330%	73	884	-97.413%
2026-03-23	38.0000	40.1500	35.8000	39.4000	+10.830%	19	880	-98.198%
2026-03-20	37.5000	38.2600	35.5500	35.5500	-11.258%	9	877	-98.003%
2026-03-19	37.5000	40.3000	37.5000	40.0600	-3.073%	8	876	-98.228%
2026-03-18	41.5500	43.2000	39.0000	41.3300	-6.387%	18	876	-98.282%
2026-03-17	42.9000	44.1500	42.0000	44.1500	+8.397%	25	875	-98.392%
2026-03-16	38.4900	42.0000	38.4900	40.7300	+13.139%	25	872	-98.257%
2026-03-13	42.9900	42.9900	35.8900	36.0000	+1.637%	60	870	-98.028%
2026-03-12	35.8500	35.9000	35.4200	35.4200	-9.296%	13	829	-97.995%
2026-03-11	39.4000	39.4000	36.5400	39.0500	+3.995%	17	838	-98.182%
2026-03-10	43.0000	43.0000	37.0100	37.5500	-5.890%	29	832	-98.109%
2026-03-09	38.4000	40.0000	37.2500	39.9000	+4.642%	16	825	-98.221%
2026-03-06	39.0400	39.5800	37.1500	38.1300	-11.326%	11	856	-98.138%
2026-03-05	46.0000	46.7000	43.0000	43.0000	-7.962%	13	854	-98.349%
2026-03-04	41.7200	47.1200	39.3500	46.7200	+59.726%	111	861	-98.480%
2026-03-03	26.0000	30.0000	25.1200	29.2500	-6.995%	105	876	-97.573%
2026-03-02	27.8200	32.0000	27.8200	31.4500	+19.673%	36	840	-97.742%
2026-02-27	25.1000	26.2800	24.3500	26.2800	-10.460%	42	816	-97.298%
2026-02-26	29.5100	30.7500	27.5600	29.3500	-6.677%	32	799	-97.581%
2026-02-25	24.0000	31.5500	22.9500	31.4500	+67.733%	81	761	-97.742%
2026-02-24	16.7500	18.8000	16.7500	18.7500	+4.109%	50	761	-96.213%
2026-02-23	20.9000	20.9000	17.9900	18.0100	-22.237%	9	730	-96.058%
2026-02-20	22.5000	23.6400	22.5000	23.1600	+12.591%	8	728	-96.934%
2026-02-19	20.2000	20.5700	20.2000	20.5700	-5.207%	3	726	-96.548%
2026-02-18	24.0000	24.5000	21.7000	21.7000	-5.116%	8	723	-96.728%
2026-02-17	19.8000	22.8700	19.8000	22.8700	+4.429%	25	719	-96.895%
2026-02-13	14.3500	22.2000	14.3500	21.9000	+61.029%	20	712	-96.758%
2026-02-12	13.1300	13.7500	12.6000	13.6000	-15.000%	30	712	-94.779%
2026-02-11	17.0000	17.0000	15.1000	16.0000	-20.988%	20	708	-95.563%
2026-02-10	21.5500	21.9000	20.2500	20.2500	-3.571%	28	692	-96.494%
2026-02-09	20.9500	22.4000	20.9500	21.0000	-1.408%	6	670	-96.619%
2026-02-06	19.2000	21.3000	18.4000	21.3000	+29.091%	36	670	-96.667%
2026-02-05	21.0000	21.0000	16.1000	16.5000	-30.962%	31	657	-95.697%
2026-02-04	25.2400	25.3000	22.0000	23.9000	-11.873%	82	655	-97.029%
2026-02-03	29.6500	29.6500	26.5000	27.1200	-16.296%	8	582	-97.382%
2026-02-02	32.9900	33.4000	31.2000	32.4000	-9.875%	496	579	-97.809%
2026-01-30	36.0000	36.0000	35.9500	35.9500	-2.495%	2	256	-98.025%
2026-01-29	41.7000	41.7000	36.8700	36.8700	-15.726%	4	254	-98.074%
2026-01-28	43.7500	43.7500	43.7500	43.7500	-0.319%	20	252	-98.377%
2026-01-27	43.3600	45.4500	43.3600	43.8900	-11.315%	22	232	-98.382%
2026-01-23	49.4900	49.4900	49.4900	49.4900	-11.435%	1	220	-98.565%
2026-01-22	56.1800	56.1800	55.8800	55.8800	-15.140%	11	219	-98.729%
2026-01-16	66.4000	66.4000	65.8500	65.8500	-10.603%	3	210	-98.922%
2026-01-15	73.6600	73.6600	73.6600	73.6600	-7.694%	3	210	-99.036%
2026-01-14	79.8000	79.8000	79.8000	79.8000	+15.268%	2	207	-99.110%
2026-01-12	69.2300	69.2300	69.2300	69.2300	-12.984%	1	205	-98.974%
2026-01-05	79.5600	79.5600	79.5600	79.5600	+19.191%	1	204	-99.108%
2026-01-02	66.7000	66.7500	66.7000	66.7500	+14.259%	2	204	-98.936%
2025-12-31	62.0000	62.0000	58.4200	58.4200	-5.774%	116	100	-98.785%
2025-12-30	62.0000	62.0000	62.0000	62.0000	-10.830%	96	100	-98.855%
2025-12-23	69.6500	69.6500	69.5300	69.5300	-16.138%	3	4	-98.979%
2025-12-17	82.9100	82.9100	82.9100	82.9100	+1.110%	2	2	-99.144%
2025-12-15	82.0000	82.0000	82.0000	82.0000	0.000%	1	1	-99.134%