Dark

COIN20260821C220
COIN Aug 21 2026 220.00 Call (COIN260821C00220000)
option OPRA

EOD

Aug 3, 2026

0.2900-17.143%(-0.0600)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3700	0.3700	0.2200	0.2900	-17.143%	148	3,686	0.000%
2026-07-31	0.7700	1.0000	0.1400	0.3500	-72.868%	1,877	3,703	-17.143%
2026-07-30	1.8000	1.8000	1.1000	1.2900	+7.500%	185	3,951	-77.519%
2026-07-29	1.9600	2.0500	1.2000	1.2000	-33.333%	42	3,949	-75.833%
2026-07-28	1.5000	2.0100	1.3200	1.8000	-11.765%	34	3,965	-83.889%
2026-07-27	1.8000	2.2000	1.5500	2.0400	+41.667%	95	3,958	-85.784%
2026-07-24	1.7600	1.7600	1.1800	1.4400	-22.581%	107	3,986	-79.861%
2026-07-23	2.2200	2.6000	1.6700	1.8600	-32.364%	1,196	4,040	-84.409%
2026-07-22	3.7000	4.1000	2.7400	2.7500	-39.560%	106	4,069	-89.455%
2026-07-21	3.2000	6.0500	3.2000	4.5500	+97.826%	1,074	4,067	-93.626%
2026-07-20	2.3200	2.9000	1.8000	2.3000	-0.433%	164	4,050	-87.391%
2026-07-17	1.9400	2.7300	1.8200	2.3100	-13.483%	182	4,028	-87.446%
2026-07-16	3.8500	3.8500	2.5800	2.6700	-30.649%	348	4,056	-89.139%
2026-07-15	4.3400	4.3400	2.9300	3.8500	+22.222%	90	4,066	-92.468%
2026-07-14	2.8400	3.4000	2.5500	3.1500	+26.000%	144	4,060	-90.794%
2026-07-13	2.4800	3.0000	2.1300	2.5000	-16.107%	76	4,052	-88.400%
2026-07-10	2.9900	4.3500	2.8000	2.9800	+7.581%	97	4,067	-90.268%
2026-07-09	2.9000	3.2800	2.7400	2.7700	-18.289%	74	4,047	-89.531%
2026-07-08	3.2000	3.3900	2.7900	3.3900	-17.317%	78	3,997	-91.445%
2026-07-07	5.0500	5.0500	3.7200	4.1000	-24.771%	82	4,002	-92.927%
2026-07-06	4.0000	5.6900	4.0000	5.4500	+10.324%	87	3,997	-94.679%
2026-07-02	5.2900	7.0000	4.2500	4.9400	+20.488%	410	3,935	-94.130%
2026-07-01	2.5500	4.7500	2.5500	4.1000	+86.364%	1,173	3,935	-92.927%
2026-06-30	2.1100	2.4000	1.9500	2.2000	-19.414%	174	3,119	-86.818%
2026-06-29	2.5600	2.7300	2.1400	2.7300	+7.059%	156	3,159	-89.377%
2026-06-26	1.7900	2.5500	1.7200	2.5500	+33.508%	869	3,119	-88.627%
2026-06-25	2.7000	2.7200	1.8300	1.9100	-33.910%	232	2,902	-84.817%
2026-06-24	3.3000	3.3500	2.8000	2.8900	-18.592%	209	2,826	-89.965%
2026-06-23	4.3000	4.7100	3.5000	3.5500	-30.528%	108	2,739	-91.831%
2026-06-22	5.4500	8.0000	4.9500	5.1100	-1.731%	499	2,780	-94.325%
2026-06-18	6.3600	6.3600	4.6500	5.2000	-6.810%	889	2,271	-94.423%
2026-06-17	6.1000	7.8200	5.5800	5.5800	-17.820%	112	2,271	-94.803%
2026-06-16	6.5500	7.5000	6.1000	6.7900	-3.000%	291	2,271	-95.729%
2026-06-15	7.5000	8.2500	7.0000	7.0000	+24.555%	188	2,134	-95.857%
2026-06-12	5.6000	6.7200	5.4100	5.6200	-7.107%	47	2,046	-94.840%
2026-06-11	5.3100	6.0500	4.7500	6.0500	+27.907%	53	2,028	-95.207%
2026-06-10	5.0500	6.0000	4.6000	4.7300	-6.706%	52	2,018	-93.869%
2026-06-09	7.0000	7.0000	4.4000	5.0700	-25.441%	175	2,030	-94.280%
2026-06-08	6.3500	7.2000	5.7500	6.8000	+26.394%	72	2,015	-95.735%
2026-06-05	6.5500	7.3500	4.7300	5.3800	-37.442%	964	2,005	-94.610%
2026-06-04	7.9000	8.6000	7.7500	8.6000	+10.256%	128	1,442	-96.628%
2026-06-03	9.8500	9.8500	7.7500	7.8000	-28.111%	298	1,476	-96.282%
2026-06-02	11.2300	12.1200	10.3500	10.8500	-25.172%	79	1,441	-97.327%
2026-06-01	11.3000	14.8700	11.3000	14.5000	-5.229%	168	1,439	-98.000%
2026-05-29	12.0000	17.2500	12.0000	15.3000	+19.066%	99	1,370	-98.105%
2026-05-28	9.5400	12.8500	9.1700	12.8500	+24.155%	152	1,325	-97.743%
2026-05-27	11.5000	12.2400	10.3000	10.3500	-13.750%	107	1,254	-97.198%
2026-05-26	13.8500	15.0000	12.0000	12.0000	-15.730%	82	1,197	-97.583%
2026-05-22	15.5000	16.5000	14.1000	14.2400	-23.027%	48	1,197	-97.963%
2026-05-21	17.0000	19.0000	15.9500	18.5000	-3.896%	23	1,197	-98.432%
2026-05-20	18.0000	19.5000	18.0000	19.2500	+1.316%	8	1,197	-98.494%
2026-05-19	17.6000	19.4400	17.5400	19.0000	+12.760%	32	1,184	-98.474%
2026-05-18	18.2500	19.6000	15.4500	16.8500	-18.599%	33	1,184	-98.279%
2026-05-15	25.5100	25.5100	20.1800	20.7000	-30.723%	144	1,184	-98.599%
2026-05-14	22.0000	36.7500	21.0000	29.8800	+21.266%	101	1,094	-99.029%
2026-05-13	24.7000	25.0500	21.9000	24.6400	-1.833%	53	703	-98.823%
2026-05-12	33.9500	33.9500	24.5000	25.1000	-23.242%	568	703	-98.845%
2026-05-11	20.5600	34.0400	20.5600	32.7000	+41.558%	50	703	-99.113%
2026-05-08	15.8000	23.1000	15.5000	23.1000	+14.925%	74	684	-98.745%
2026-05-07	22.4000	22.4000	19.5500	20.1000	-7.798%	815	664	-98.557%
2026-05-06	20.9000	21.8000	20.8000	21.8000	-3.111%	55	616	-98.670%
2026-05-05	28.0000	28.0000	21.9000	22.5000	-14.122%	35	648	-98.711%
2026-05-04	24.0300	27.6800	24.0300	26.2000	+29.383%	51	626	-98.893%
2026-05-01	21.0600	21.8500	20.2500	20.2500	+2.015%	13	613	-98.568%
2026-04-30	19.1800	19.8500	18.5000	19.8500	+19.795%	34	613	-98.539%
2026-04-29	17.9000	17.9000	15.4500	16.5700	-23.641%	29	618	-98.250%
2026-04-28	21.2000	22.2500	21.2000	21.7000	-12.146%	39	623	-98.664%
2026-04-27	25.4600	25.4600	24.4000	24.7000	-7.143%	13	608	-98.826%
2026-04-24	26.0000	26.7600	26.0000	26.6000	+12.807%	16	612	-98.910%
2026-04-23	27.2500	29.6800	23.5800	23.5800	-21.998%	99	612	-98.770%
2026-04-22	30.5000	32.5000	29.5700	30.2300	+25.176%	73	604	-99.041%
2026-04-21	31.3000	31.3000	24.1500	24.1500	-28.125%	27	602	-98.799%
2026-04-20	28.2700	33.6000	27.5300	33.6000	+11.628%	49	602	-99.137%
2026-04-17	29.0000	35.6700	29.0000	30.1000	+10.662%	146	583	-99.037%
2026-04-16	22.5800	27.2000	22.5500	27.2000	+10.930%	36	561	-98.934%
2026-04-15	19.1500	24.8000	19.1500	24.5200	+30.913%	41	553	-98.817%
2026-04-14	17.9700	20.2000	17.9700	18.7300	+33.310%	11	548	-98.452%
2026-04-13	12.0100	14.0500	12.0100	14.0500	+7.252%	3	550	-97.936%
2026-04-10	12.0000	13.1000	11.6500	13.1000	-13.015%	36	550	-97.786%
2026-04-09	13.7600	15.4500	13.0700	15.0600	-5.402%	24	538	-98.074%
2026-04-08	18.4300	18.4300	15.9200	15.9200	+4.052%	9	535	-98.178%
2026-04-07	15.1000	16.0000	13.7500	15.3000	-8.383%	23	530	-98.105%
2026-04-06	17.3700	17.6000	16.7000	16.7000	+5.763%	4	534	-98.263%
2026-04-02	14.6300	15.7900	14.0000	15.7900	-9.771%	22	517	-98.163%
2026-03-31	13.5300	17.5000	13.5300	17.5000	+37.040%	105	517	-98.343%
2026-03-30	13.5300	13.9000	12.7700	12.7700	-3.913%	16	516	-97.729%
2026-03-27	13.7200	13.7200	13.1600	13.2900	-22.957%	18	508	-97.818%
2026-03-26	19.6600	19.6600	16.8600	17.2500	-13.750%	10	516	-98.319%
2026-03-25	22.7000	22.7000	20.0000	20.0000	-3.475%	8	512	-98.550%
2026-03-24	25.8500	25.8500	20.4900	20.7200	-31.617%	9	506	-98.600%
2026-03-23	29.5000	30.4000	27.2500	30.3000	+5.575%	40	508	-99.043%
2026-03-20	29.7500	29.7500	27.6000	28.7000	+4.364%	27	508	-98.990%
2026-03-19	28.5500	28.9500	27.5000	27.5000	-10.830%	22	494	-98.945%
2026-03-18	30.7300	30.8400	30.5000	30.8400	-12.486%	4	487	-99.060%
2026-03-17	33.0000	36.8300	33.0000	35.2400	+9.645%	23	485	-99.177%
2026-03-16	32.1000	32.1400	32.1000	32.1400	+11.019%	3	490	-99.098%
2026-03-13	31.0400	31.4000	28.8000	28.9500	+0.977%	17	488	-98.998%
2026-03-12	28.6000	28.7100	28.6000	28.6700	-7.367%	5	490	-98.988%
2026-03-11	30.9500	30.9500	30.9500	30.9500	+1.309%	4	493	-99.063%
2026-03-10	30.2100	30.5500	29.7000	30.5500	-1.610%	68	493	-99.051%
2026-03-09	30.1600	31.0500	30.1600	31.0500	+0.648%	5	476	-99.066%
2026-03-06	32.0000	32.0000	30.6500	30.8500	-8.728%	9	473	-99.060%
2026-03-05	38.2500	38.2500	33.1000	33.8000	-8.152%	12	471	-99.142%
2026-03-04	35.2500	37.6900	31.3800	36.8000	+58.895%	45	469	-99.212%
2026-03-03	22.7500	23.1600	22.7500	23.1600	-1.405%	2	453	-98.748%
2026-03-02	22.0100	24.9500	22.0100	23.4900	+17.157%	23	453	-98.765%
2026-02-27	20.4200	20.4200	19.4500	20.0500	-10.690%	101	454	-98.554%
2026-02-26	22.6000	22.6000	21.4000	22.4500	-6.067%	23	420	-98.708%
2026-02-25	17.9000	24.0000	17.9000	23.9000	+71.326%	21	399	-98.787%
2026-02-24	12.9900	14.0000	12.9900	13.9500	+2.198%	12	399	-97.921%
2026-02-23	13.5500	13.6500	13.5500	13.6500	-20.222%	20	392	-97.875%
2026-02-20	18.8400	18.8400	17.1100	17.1100	+12.640%	2	395	-98.305%
2026-02-19	15.1900	15.2000	15.1900	15.1900	-18.465%	4	395	-98.091%
2026-02-18	18.3700	18.6300	17.5000	18.6300	+9.782%	4	395	-98.443%
2026-02-17	14.5700	16.9700	14.3000	16.9700	+4.110%	14	396	-98.291%
2026-02-13	13.4500	17.0600	13.4500	16.3000	+63.000%	56	379	-98.221%
2026-02-12	10.3800	10.4000	10.0000	10.0000	-14.089%	311	379	-97.100%
2026-02-11	12.0800	12.0800	11.6400	11.6400	-28.764%	4	107	-97.509%
2026-02-10	16.3500	16.3500	16.3400	16.3400	+12.690%	23	107	-98.225%
2026-02-06	12.1500	14.5000	12.1500	14.5000	+5.072%	9	104	-98.000%
2026-02-05	15.1500	15.1500	13.5000	13.8000	-23.333%	14	113	-97.899%
2026-02-04	20.1300	20.1300	17.3300	18.0000	-15.294%	115	105	-98.389%
2026-02-03	23.6500	23.7000	21.0000	21.2500	-16.699%	69	169	-98.635%
2026-02-02	25.5100	25.5100	25.5100	25.5100	-9.378%	2	172	-98.863%
2026-01-30	29.0000	29.0000	28.1500	28.1500	-1.677%	34	172	-98.970%
2026-01-29	30.8500	30.8500	28.6300	28.6300	-18.177%	107	139	-98.987%
2026-01-28	36.0000	36.0000	34.5000	34.9900	-2.181%	5	38	-99.171%
2026-01-27	34.5000	35.7700	34.5000	35.7700	-4.128%	6	33	-99.189%
2026-01-26	36.7300	37.6000	36.7300	37.3100	-10.635%	17	31	-99.223%
2026-01-23	40.6500	41.7500	40.6500	41.7500	-6.808%	3	18	-99.305%
2026-01-22	48.0000	48.0000	44.8000	44.8000	-9.495%	4	16	-99.353%
2026-01-21	49.5000	49.5000	49.5000	49.5000	+4.408%	10	14	-99.414%
2026-01-20	47.4100	47.4100	47.4100	47.4100	-34.015%	1	16	-99.388%
2026-01-14	71.4000	71.8500	71.4000	71.8500	+7.319%	4	16	-99.596%
2026-01-13	66.9500	66.9500	66.9500	66.9500	+9.574%	5	13	-99.567%
2026-01-07	61.1000	61.1000	61.1000	61.1000	-3.277%	1	8	-99.525%
2026-01-06	63.1700	63.1700	63.1700	63.1700	-10.903%	1	8	-99.541%
2026-01-05	68.0200	70.9000	68.0200	70.9000	+41.235%	2	5	-99.591%
2025-12-31	51.4000	51.4000	50.2000	50.2000	-3.795%	4	5	-99.422%
2025-12-30	52.1800	52.1800	52.1800	52.1800	-23.546%	1	5	-99.444%
2025-12-22	68.2500	68.2500	68.2500	68.2500	+9.992%	1	7	-99.575%
2025-12-19	61.7800	62.0500	61.7800	62.0500	-12.606%	2	7	-99.533%
2025-12-17	72.9300	72.9300	71.0000	71.0000	0.000%	10	5	-99.592%