Dark

COIN20260821C230
COIN Aug 21 2026 230.00 Call (COIN260821C00230000)
option OPRA

EOD

Aug 3, 2026

0.2200+4.762%(+0.0100)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1700	0.3200	0.1600	0.2200	+4.762%	41	2,069	0.000%
2026-07-31	0.3400	0.4200	0.0800	0.2100	-77.895%	151	2,069	+4.762%
2026-07-30	0.7700	0.9500	0.6900	0.9500	+18.750%	186	2,130	-76.842%
2026-07-29	1.2300	1.2300	0.8000	0.8000	-33.333%	41	2,123	-72.500%
2026-07-28	1.0200	1.3000	0.8300	1.2000	-11.111%	981	2,137	-81.667%
2026-07-27	1.2700	1.4700	1.0900	1.3500	+32.353%	102	1,411	-83.704%
2026-07-24	1.1700	1.1700	0.8500	1.0200	-20.930%	125	1,388	-78.431%
2026-07-23	1.6000	1.8500	1.2500	1.2900	-35.500%	119	1,322	-82.946%
2026-07-22	2.9000	2.9000	1.9900	2.0000	-42.029%	57	1,380	-89.000%
2026-07-21	2.2900	4.5000	2.2900	3.4500	+125.490%	261	1,416	-93.623%
2026-07-20	1.5700	2.0700	1.3700	1.5300	-4.375%	177	1,373	-85.621%
2026-07-17	1.4500	1.9500	1.3900	1.6000	-21.182%	59	1,262	-86.250%
2026-07-16	2.2100	2.2800	1.9000	2.0300	-29.758%	113	1,265	-89.163%
2026-07-15	2.9300	3.0500	2.2600	2.8900	+25.652%	302	1,285	-92.388%
2026-07-14	1.9500	2.6000	1.9500	2.3000	+17.949%	96	1,402	-90.435%
2026-07-13	2.2000	2.2000	1.6700	1.9500	-10.138%	34	1,364	-88.718%
2026-07-10	3.1000	3.1500	2.0800	2.1700	-1.364%	24	1,365	-89.862%
2026-07-09	2.1500	2.5300	2.1500	2.2000	-5.172%	119	1,365	-90.000%
2026-07-08	2.5200	2.6000	2.1500	2.3200	-25.161%	34	1,297	-90.517%
2026-07-07	4.1500	4.1500	2.8500	3.1000	-23.457%	62	1,288	-92.903%
2026-07-06	3.4300	4.5000	3.2000	4.0500	+12.500%	92	1,269	-94.568%
2026-07-02	4.2900	5.5000	3.5000	3.6000	+10.769%	70	1,210	-93.889%
2026-07-01	2.1100	3.7000	2.1100	3.2500	+91.176%	105	1,210	-93.231%
2026-06-30	1.8400	1.8400	1.5300	1.7000	-21.659%	43	1,177	-87.059%
2026-06-29	1.7000	2.1700	1.5500	2.1700	+11.282%	59	1,181	-89.862%
2026-06-26	1.5700	1.9600	1.5500	1.9500	+38.298%	156	1,191	-88.718%
2026-06-25	2.1200	2.1200	1.4100	1.4100	-36.771%	107	1,179	-84.397%
2026-06-24	2.6000	2.6000	2.2000	2.2300	-21.754%	86	1,193	-90.135%
2026-06-23	3.5000	3.7500	2.8100	2.8500	-27.665%	92	1,213	-92.281%
2026-06-22	5.4000	6.5100	3.9400	3.9400	-5.060%	266	1,210	-94.416%
2026-06-18	4.4000	4.4000	3.8000	4.1500	-5.682%	55	1,133	-94.699%
2026-06-17	5.6600	6.2000	4.4000	4.4000	-25.424%	45	1,133	-95.000%
2026-06-16	6.0000	6.0000	4.9000	5.9000	+0.683%	27	1,133	-96.271%
2026-06-15	6.0000	6.6000	5.8500	5.8600	+23.890%	79	1,116	-96.246%
2026-06-12	5.4400	5.4400	4.3500	4.7300	-3.469%	28	1,070	-95.349%
2026-06-11	4.1000	4.9000	4.1000	4.9000	+19.512%	11	1,075	-95.510%
2026-06-10	4.2700	5.0300	4.0300	4.1000	+3.797%	32	1,074	-94.634%
2026-06-09	5.0000	5.0000	3.5500	3.9500	-29.084%	135	1,070	-94.430%
2026-06-08	4.7900	5.8000	4.7900	5.5700	+23.778%	25	1,000	-96.050%
2026-06-05	5.2000	5.2100	3.9900	4.5000	-35.714%	120	991	-95.111%
2026-06-04	6.9200	7.2500	6.4200	7.0000	+4.478%	18	956	-96.857%
2026-06-03	8.1500	8.2000	6.4700	6.7000	-24.888%	66	954	-96.716%
2026-06-02	9.7000	9.7500	8.7000	8.9200	-19.276%	87	919	-97.534%
2026-06-01	9.7400	12.5000	9.7400	11.0500	-15.000%	73	924	-98.009%
2026-05-29	10.7000	14.3000	10.3500	13.0000	+21.495%	149	892	-98.308%
2026-05-28	7.6700	10.7000	7.6000	10.7000	+27.381%	357	877	-97.944%
2026-05-27	9.5700	10.0000	8.4000	8.4000	-18.762%	57	869	-97.381%
2026-05-26	12.1400	12.1400	10.3400	10.3400	-11.850%	26	875	-97.872%
2026-05-22	13.8500	13.8500	11.7300	11.7300	-27.143%	55	886	-98.124%
2026-05-21	14.4000	16.1000	13.0500	16.1000	+4.886%	16	885	-98.634%
2026-05-20	16.3000	16.8800	15.3500	15.3500	-5.713%	27	885	-98.567%
2026-05-19	14.4300	16.3000	14.4300	16.2800	+16.203%	37	865	-98.649%
2026-05-18	15.0000	17.1000	13.1500	14.0100	-22.425%	16	865	-98.430%
2026-05-15	22.0000	22.0000	16.9000	18.0600	-37.292%	44	865	-98.782%
2026-05-14	19.6200	32.6500	18.5000	28.8000	+41.176%	634	837	-99.236%
2026-05-13	19.7500	21.1700	19.0000	20.4000	-6.207%	65	978	-98.922%
2026-05-12	26.9100	27.0000	20.4000	21.7500	-21.959%	104	978	-98.989%
2026-05-11	19.2600	28.8400	18.2400	27.8700	+42.923%	123	978	-99.211%
2026-05-08	13.1000	19.5000	12.8900	19.5000	+18.182%	326	971	-98.872%
2026-05-07	18.1700	18.1700	16.0700	16.5000	-11.051%	511	767	-98.667%
2026-05-06	18.5500	18.5500	18.5500	18.5500	-4.134%	1	458	-98.814%
2026-05-05	21.0500	21.0500	18.7000	19.3500	-12.483%	34	458	-98.863%
2026-05-04	21.3200	23.8500	21.3200	22.1100	+16.984%	48	466	-99.005%
2026-05-01	17.8000	19.0000	17.5500	18.9000	+14.894%	19	474	-98.836%
2026-04-30	16.3000	16.4500	16.3000	16.4500	+15.845%	4	474	-98.663%
2026-04-29	14.0000	14.2200	13.2000	14.2000	-29.000%	11	474	-98.451%
2026-04-28	19.8500	20.2000	18.2500	20.0000	-10.233%	19	473	-98.900%
2026-04-27	23.3300	24.9500	21.0000	22.2800	-6.387%	20	483	-99.013%
2026-04-24	22.6500	23.8000	22.5000	23.8000	+8.231%	11	490	-99.076%
2026-04-23	24.6500	25.7000	20.5000	21.9900	-19.949%	313	498	-99.000%
2026-04-22	27.3200	29.4000	27.3200	27.4700	+23.239%	32	579	-99.199%
2026-04-21	27.9200	27.9200	21.7900	22.2900	-23.376%	105	517	-99.013%
2026-04-20	25.2000	29.1500	24.7700	29.0900	+7.343%	122	517	-99.244%
2026-04-17	30.0000	31.6500	26.6000	27.1000	+23.519%	148	420	-99.188%
2026-04-16	19.4900	21.9400	19.3500	21.9400	-0.273%	23	344	-98.997%
2026-04-15	17.0200	22.0000	17.0200	22.0000	+35.385%	4	325	-99.000%
2026-04-14	16.2400	17.2200	16.2400	16.2500	+36.326%	16	323	-98.646%
2026-04-13	11.7200	12.4000	11.7200	11.9200	+8.364%	15	330	-98.154%
2026-04-10	9.5000	11.0000	9.5000	11.0000	-14.530%	40	322	-98.000%
2026-04-09	11.4000	12.9100	10.5000	12.8700	-10.934%	28	316	-98.291%
2026-04-08	15.3000	15.3000	14.4500	14.4500	+9.057%	8	310	-98.478%
2026-04-07	11.5500	13.4600	11.4500	13.2500	-9.680%	12	307	-98.340%
2026-04-06	15.0000	15.0000	14.6700	14.6700	+10.717%	6	297	-98.500%
2026-04-02	11.5700	13.2500	11.5700	13.2500	-5.828%	10	292	-98.340%
2026-04-01	15.3500	15.3500	14.0500	14.0700	-6.200%	74	292	-98.436%
2026-03-31	12.5700	15.0000	12.0000	15.0000	+33.929%	29	287	-98.533%
2026-03-30	11.6500	11.8500	11.0000	11.2000	-2.098%	24	300	-98.036%
2026-03-27	12.7500	12.7500	11.4400	11.4400	-22.124%	18	284	-98.077%
2026-03-26	17.9500	17.9500	14.6900	14.6900	-26.550%	5	270	-98.502%
2026-03-25	20.3300	20.6400	20.0000	20.0000	+3.359%	8	271	-98.900%
2026-03-24	20.7000	21.4800	19.3500	19.3500	-27.256%	17	269	-98.863%
2026-03-23	25.4500	26.6000	25.1500	26.6000	+8.972%	7	267	-99.173%
2026-03-20	27.0500	27.0500	24.2500	24.4100	-13.440%	14	266	-99.099%
2026-03-19	23.7900	28.8700	23.7900	28.2000	-5.686%	28	257	-99.220%
2026-03-18	28.3500	29.9000	26.9000	29.9000	-1.999%	16	245	-99.264%
2026-03-17	29.0900	30.5100	29.0900	30.5100	+8.461%	2	235	-99.279%
2026-03-16	29.0000	29.0800	27.6500	28.1300	+11.406%	5	234	-99.218%
2026-03-13	28.9500	28.9500	25.2500	25.2500	-0.198%	31	232	-99.129%
2026-03-12	26.7000	26.7000	25.3000	25.3000	-3.435%	6	220	-99.130%
2026-03-11	26.2000	26.2000	26.2000	26.2000	-3.142%	2	221	-99.160%
2026-03-10	26.1100	27.0500	25.3500	27.0500	-2.170%	3	223	-99.187%
2026-03-09	30.0000	30.1200	27.2200	27.6500	-0.360%	6	225	-99.204%
2026-03-06	29.3900	29.3900	26.5000	27.7500	-11.624%	28	229	-99.207%
2026-03-05	33.1500	33.1500	31.4000	31.4000	-7.674%	7	211	-99.299%
2026-03-04	27.6500	34.4500	27.6500	34.0100	+56.009%	45	212	-99.353%
2026-03-03	17.3000	21.9500	17.1000	21.8000	+3.318%	5	184	-98.991%
2026-03-02	19.2400	21.4600	19.2400	21.1000	+20.917%	11	184	-98.957%
2026-02-27	17.1000	17.4500	17.0500	17.4500	-7.672%	45	182	-98.739%
2026-02-26	21.0000	21.0000	18.9000	18.9000	-11.475%	26	156	-98.836%
2026-02-25	15.5000	21.9200	15.5000	21.3500	+76.446%	29	139	-98.970%
2026-02-24	11.4300	12.1000	11.3000	12.1000	-1.224%	7	139	-98.182%
2026-02-23	12.8100	12.8100	12.2500	12.2500	-10.256%	2	133	-98.204%
2026-02-17	13.4000	13.7500	13.4000	13.6500	-9.000%	8	131	-98.388%
2026-02-13	11.6500	15.0000	11.6500	15.0000	+75.439%	36	105	-98.533%
2026-02-12	8.5500	8.5500	8.5500	8.5500	-14.925%	2	105	-97.427%
2026-02-11	11.5000	11.5000	10.0500	10.0500	-25.000%	13	104	-97.811%
2026-02-10	13.4000	13.4000	13.4000	13.4000	-8.093%	1	102	-98.358%
2026-02-06	13.2300	14.5800	13.2300	14.5800	+33.151%	13	101	-98.491%
2026-02-05	13.9600	13.9600	10.9500	10.9500	-27.723%	29	101	-97.991%
2026-02-04	16.3000	16.3400	15.0000	15.1500	-15.833%	7	112	-98.548%
2026-02-03	19.5000	19.5000	18.0000	18.0000	-17.808%	3	109	-98.778%
2026-02-02	21.4500	22.5500	21.4500	21.9000	-13.609%	3	108	-98.995%
2026-01-30	25.3500	25.3500	25.3500	25.3500	-5.481%	1	109	-99.132%
2026-01-29	27.0700	27.0700	26.8200	26.8200	-17.094%	2	109	-99.180%
2026-01-28	32.3500	32.3500	32.3500	32.3500	+6.205%	1	108	-99.320%
2026-01-27	31.5000	31.5000	30.4600	30.4600	-9.075%	2	109	-99.278%
2026-01-26	32.0800	34.0000	32.0800	33.5000	-8.345%	50	109	-99.343%
2026-01-23	36.5200	36.5500	36.0000	36.5500	-13.183%	3	82	-99.398%
2026-01-22	44.0000	44.0000	41.3000	42.1000	+2.309%	4	81	-99.477%
2026-01-21	44.0500	44.0500	41.1500	41.1500	-2.834%	2	79	-99.465%
2026-01-20	42.3500	42.3500	42.3500	42.3500	-18.164%	1	78	-99.481%
2026-01-16	53.4000	53.4000	51.5500	51.7500	+2.071%	41	55	-99.575%
2026-01-15	50.9000	50.9000	50.7000	50.7000	-24.328%	2	55	-99.566%
2026-01-14	67.0000	67.0000	67.0000	67.0000	+9.836%	1	54	-99.672%
2026-01-13	58.0000	61.0000	58.0000	61.0000	+11.927%	5	54	-99.639%
2026-01-12	54.5000	54.5000	54.5000	54.5000	+4.667%	2	54	-99.596%
2026-01-09	52.0000	52.5000	52.0000	52.0700	-12.044%	42	54	-99.577%
2026-01-08	59.2000	59.2000	59.2000	59.2000	-4.716%	1	54	-99.628%
2026-01-05	59.0000	62.1300	59.0000	62.1300	+32.332%	3	53	-99.646%
2026-01-02	46.5000	46.9500	46.5000	46.9500	-4.379%	3	53	-99.531%
2025-12-30	48.6700	49.1000	48.6700	49.1000	+2.079%	2	51	-99.552%
2025-12-29	48.0000	48.1000	48.0000	48.1000	-5.445%	2	50	-99.543%
2025-12-26	49.6000	50.8700	49.3000	50.8700	-4.649%	5	49	-99.568%
2025-12-23	53.3000	53.3500	53.3000	53.3500	-14.132%	29	48	-99.588%
2025-12-22	62.1300	62.1300	62.1300	62.1300	+7.640%	1	21	-99.646%
2025-12-19	57.7200	57.7200	57.7200	57.7200	+0.505%	1	21	-99.619%
2025-12-18	62.5500	62.7100	57.4300	57.4300	-11.971%	21	20	-99.617%
2025-12-15	65.2400	65.2400	65.2400	65.2400	0.000%	1	1	-99.663%