Dark

COIN20260821C240
COIN Aug 21 2026 240.00 Call (COIN260821C00240000)
option OPRA

EOD

Aug 3, 2026

0.1100-45.000%(-0.0900)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1200	0.2800	0.1100	0.1100	-45.000%	69	1,198	0.000%
2026-07-31	0.2000	0.2000	0.0600	0.2000	-66.667%	106	1,200	-45.000%
2026-07-30	0.5500	0.8500	0.4700	0.6000	-14.286%	89	1,290	-81.667%
2026-07-29	0.8100	0.8100	0.7000	0.7000	-20.455%	4	1,274	-84.286%
2026-07-28	0.7500	0.9100	0.5900	0.8800	-4.348%	315	1,278	-87.500%
2026-07-27	0.9000	1.0500	0.7900	0.9200	+37.313%	52	1,342	-88.043%
2026-07-24	0.8100	0.8100	0.5600	0.6700	-43.220%	47	1,346	-83.582%
2026-07-23	1.2300	1.2300	0.8700	1.1800	-27.160%	450	1,347	-90.678%
2026-07-22	1.9500	1.9500	1.4600	1.6200	-32.780%	66	1,654	-93.210%
2026-07-21	1.1000	3.3500	1.1000	2.4100	+57.516%	549	1,669	-95.436%
2026-07-20	1.1800	1.5300	1.0000	1.5300	+15.038%	182	1,439	-92.810%
2026-07-17	1.1300	1.3300	1.0000	1.3300	-13.072%	59	1,403	-91.729%
2026-07-16	1.7000	1.7400	1.4600	1.5300	-38.554%	31	1,450	-92.810%
2026-07-15	1.7700	2.4900	1.7700	2.4900	+25.758%	92	1,446	-95.582%
2026-07-14	1.6000	2.0200	1.5900	1.9800	+36.552%	61	1,419	-94.444%
2026-07-13	1.4500	1.5300	1.2600	1.4500	-14.201%	39	1,445	-92.414%
2026-07-10	2.4900	2.5200	1.6200	1.6900	-9.626%	23	1,441	-93.491%
2026-07-09	1.3000	1.9500	1.3000	1.8700	-5.076%	38	1,445	-94.118%
2026-07-08	2.0400	2.0400	1.6800	1.9700	-25.660%	30	1,441	-94.416%
2026-07-07	2.8900	2.8900	2.2900	2.6500	-18.462%	48	1,440	-95.849%
2026-07-06	2.3500	3.4000	2.3500	3.2500	+5.863%	11	1,443	-96.615%
2026-07-02	3.8000	4.3700	2.7000	3.0700	+21.825%	68	1,411	-96.417%
2026-07-01	1.5600	2.9300	1.5600	2.5200	+86.667%	53	1,411	-95.635%
2026-06-30	1.3000	1.4000	1.2100	1.3500	-18.675%	164	1,396	-91.852%
2026-06-29	1.5600	1.6600	1.3200	1.6600	+12.925%	39	1,387	-93.373%
2026-06-26	1.2000	1.4700	1.2000	1.4700	+27.826%	34	1,400	-92.517%
2026-06-25	1.4500	1.6500	1.1200	1.1500	-36.111%	31	1,417	-90.435%
2026-06-24	2.1300	2.1500	1.6500	1.8000	-20.000%	160	1,419	-93.889%
2026-06-23	2.8500	2.9500	2.1600	2.2500	-31.818%	84	1,454	-95.111%
2026-06-22	3.4000	5.1000	3.1500	3.3000	-1.493%	281	1,430	-96.667%
2026-06-18	3.3000	4.0600	2.9700	3.3500	-33.000%	63	1,350	-96.716%
2026-06-17	4.6500	5.0000	3.7000	5.0000	+8.696%	17	1,350	-97.800%
2026-06-16	4.7000	4.7000	3.9500	4.6000	-3.158%	38	1,350	-97.609%
2026-06-15	5.0000	5.2900	4.7500	4.7500	+28.032%	37	1,361	-97.684%
2026-06-12	4.4000	4.4000	3.6000	3.7100	-4.872%	8	1,349	-97.035%
2026-06-11	3.5500	4.0000	3.0000	3.9000	+21.875%	34	1,353	-97.179%
2026-06-10	4.1500	4.1500	3.0600	3.2000	-3.323%	123	1,344	-96.563%
2026-06-09	4.5200	4.6900	3.0400	3.3100	-31.042%	16	1,386	-96.677%
2026-06-08	4.2200	4.8500	3.9500	4.8000	+30.790%	84	1,384	-97.708%
2026-06-05	4.1000	4.2100	3.3000	3.6700	-37.158%	83	1,358	-97.003%
2026-06-04	5.2800	5.9700	5.2800	5.8400	+5.225%	78	1,398	-98.116%
2026-06-03	7.1300	7.1300	5.5500	5.5500	-26.490%	318	1,361	-98.018%
2026-06-02	8.0000	8.0000	7.2000	7.5500	-23.737%	83	1,419	-98.543%
2026-06-01	8.7000	10.5000	8.4900	9.9000	-10.000%	38	1,412	-98.889%
2026-05-29	9.0500	12.2000	8.5500	11.0000	+27.315%	59	1,403	-99.000%
2026-05-28	6.3500	8.8500	6.3500	8.6400	+23.429%	282	1,384	-98.727%
2026-05-27	8.0300	8.4500	7.0000	7.0000	-18.415%	49	1,138	-98.429%
2026-05-26	10.0000	10.6000	8.4400	8.5800	-11.819%	69	1,122	-98.718%
2026-05-22	12.4500	12.5000	9.7000	9.7300	-27.007%	32	1,090	-98.869%
2026-05-21	11.6200	13.3300	11.4000	13.3300	+2.538%	39	1,072	-99.175%
2026-05-20	14.4000	14.4800	12.9500	13.0000	-7.605%	59	1,072	-99.154%
2026-05-19	12.5000	14.0700	12.4000	14.0700	+14.670%	7	952	-99.218%
2026-05-18	13.2400	14.3800	11.1500	12.2700	-22.684%	166	952	-99.104%
2026-05-15	19.1500	19.1500	15.2500	15.8700	-40.113%	29	952	-99.307%
2026-05-14	16.3000	29.0000	16.3000	26.5000	+43.243%	83	943	-99.585%
2026-05-13	18.2000	18.5000	16.7500	18.5000	-3.896%	275	709	-99.405%
2026-05-12	25.0000	26.0000	17.3000	19.2500	-23.307%	65	709	-99.429%
2026-05-11	15.6900	26.2000	15.6900	25.1000	+62.987%	331	709	-99.562%
2026-05-08	11.3500	15.4000	10.0100	15.4000	+8.070%	41	665	-99.286%
2026-05-07	15.2000	15.2000	13.6500	14.2500	-10.938%	19	677	-99.228%
2026-05-06	16.4000	16.4000	15.5000	16.0000	-3.498%	130	679	-99.313%
2026-05-05	20.4300	20.4300	16.2000	16.5800	-13.103%	45	557	-99.337%
2026-05-04	18.3700	20.5700	18.3700	19.0800	+20.303%	22	543	-99.423%
2026-05-01	15.8600	15.8600	15.8600	15.8600	+9.758%	1	539	-99.306%
2026-04-30	13.0000	14.8000	13.0000	14.4500	+19.421%	21	539	-99.239%
2026-04-29	12.6500	12.6500	11.4000	12.1000	-24.375%	16	541	-99.091%
2026-04-28	16.3300	16.8000	16.0000	16.0000	-19.233%	5	537	-99.313%
2026-04-27	21.3500	21.3500	19.8000	19.8100	-5.891%	19	538	-99.445%
2026-04-24	19.9000	21.1500	19.5000	21.0500	+16.298%	10	533	-99.477%
2026-04-23	20.3600	21.8200	18.1000	18.1000	-23.596%	23	532	-99.392%
2026-04-22	22.5000	26.0000	22.5000	23.6900	+19.646%	19	529	-99.536%
2026-04-21	24.0000	24.1000	18.5000	19.8000	-18.451%	33	539	-99.444%
2026-04-20	21.7000	24.2800	21.7000	24.2800	+1.167%	7	539	-99.547%
2026-04-17	24.2300	27.3500	23.9900	24.0000	+15.942%	13	539	-99.542%
2026-04-16	18.2200	20.7000	15.7100	20.7000	+15.000%	5	534	-99.469%
2026-04-15	13.8000	18.0000	13.8000	18.0000	+24.138%	187	532	-99.389%
2026-04-14	14.0000	15.1000	14.0000	14.5000	+41.463%	22	502	-99.241%
2026-04-13	8.7000	11.0000	8.7000	10.2500	+10.215%	18	496	-98.927%
2026-04-10	8.2500	9.3000	8.2500	9.3000	-10.577%	11	490	-98.817%
2026-04-09	10.4000	10.4000	10.4000	10.4000	-17.065%	1	485	-98.942%
2026-04-08	15.5500	15.5500	12.5400	12.5400	+7.179%	11	485	-99.123%
2026-04-07	9.8000	11.7000	9.7000	11.7000	+3.084%	27	487	-99.060%
2026-04-02	9.9500	11.3500	9.9500	11.3500	-10.559%	13	467	-99.031%
2026-04-01	12.6900	12.6900	12.6900	12.6900	+4.016%	1	467	-99.133%
2026-03-31	10.7000	12.2000	10.7000	12.2000	+28.692%	3	468	-99.098%
2026-03-30	10.1000	10.2500	9.4800	9.4800	-0.733%	20	466	-98.840%
2026-03-27	10.9700	10.9700	9.5500	9.5500	-30.292%	34	461	-98.848%
2026-03-26	14.4000	14.5000	13.7000	13.7000	-16.970%	11	449	-99.197%
2026-03-25	17.7900	17.8500	16.5000	16.5000	+11.486%	4	438	-99.333%
2026-03-24	17.0000	17.0000	14.6200	14.8000	-37.235%	8	439	-99.257%
2026-03-23	23.5000	23.8500	21.6500	23.5800	+9.674%	20	432	-99.534%
2026-03-20	23.9300	23.9300	21.4500	21.5000	-14.851%	9	438	-99.488%
2026-03-19	22.5500	25.2500	21.5000	25.2500	-4.537%	31	429	-99.564%
2026-03-18	24.0000	26.4500	23.5500	26.4500	+4.919%	45	400	-99.584%
2026-03-17	27.2500	27.4000	25.1500	25.2100	+0.358%	52	389	-99.564%
2026-03-16	25.6700	25.8400	24.5000	25.1200	+11.644%	10	391	-99.562%
2026-03-13	24.2500	24.5000	22.5000	22.5000	+3.687%	7	392	-99.511%
2026-03-12	23.2500	23.2500	21.7000	21.7000	-8.439%	11	390	-99.493%
2026-03-10	24.0500	24.0500	23.7000	23.7000	-4.242%	3	389	-99.536%
2026-03-09	24.4200	24.7500	23.7100	24.7500	+6.911%	50	389	-99.556%
2026-03-06	25.0300	25.0300	23.1500	23.1500	-9.216%	34	381	-99.525%
2026-03-05	27.6500	30.0000	25.5000	25.5000	-15.000%	22	366	-99.569%
2026-03-04	25.3500	30.4300	25.3500	30.0000	+94.805%	110	380	-99.633%
2026-03-03	15.4000	15.4000	15.4000	15.4000	-16.757%	1	374	-99.286%
2026-03-02	19.4600	19.4600	18.5000	18.5000	+22.517%	3	375	-99.405%
2026-02-27	14.9700	15.2000	14.9700	15.1000	-9.036%	17	376	-99.272%
2026-02-26	18.9000	18.9000	16.6000	16.6000	-14.872%	20	359	-99.337%
2026-02-25	13.6000	19.5000	13.5700	19.5000	+86.603%	16	338	-99.436%
2026-02-24	9.0800	10.5000	9.0800	10.4500	+3.159%	16	338	-98.947%
2026-02-23	11.5600	11.5600	10.1300	10.1300	-23.835%	48	326	-98.914%
2026-02-20	13.0000	13.5000	13.0000	13.3000	+13.191%	26	316	-99.173%
2026-02-19	11.0000	11.7500	11.0000	11.7500	-5.622%	3	292	-99.064%
2026-02-18	12.9000	13.5000	12.4500	12.4500	-2.734%	32	290	-99.116%
2026-02-17	12.6500	12.8000	12.6500	12.8000	+1.026%	2	269	-99.141%
2026-02-13	11.2500	13.0900	11.2500	12.6700	+68.933%	26	252	-99.132%
2026-02-12	8.4000	8.4000	7.5000	7.5000	-20.213%	16	252	-98.533%
2026-02-11	9.1800	9.4000	8.4800	9.4000	-27.413%	153	243	-98.830%
2026-02-09	12.4000	13.0200	12.4000	12.9500	+4.435%	30	104	-99.151%
2026-02-06	11.8500	12.4000	11.8500	12.4000	+21.927%	2	75	-99.113%
2026-02-05	12.9500	12.9500	10.1700	10.1700	-28.632%	41	74	-98.918%
2026-02-04	16.0000	16.0000	13.8000	14.2500	-11.819%	15	46	-99.228%
2026-02-03	16.7000	17.1700	16.1600	16.1600	-19.801%	5	47	-99.319%
2026-02-02	19.8500	20.9000	19.8500	20.1500	-8.200%	9	46	-99.454%
2026-01-30	23.6200	23.6200	21.9500	21.9500	-5.143%	4	39	-99.499%
2026-01-29	24.6000	24.6000	23.1400	23.1400	-17.416%	110	40	-99.525%
2026-01-28	28.3000	28.3000	27.4500	28.0200	-0.638%	8	122	-99.607%
2026-01-27	28.0500	28.2000	28.0000	28.2000	-6.000%	7	126	-99.610%
2026-01-26	30.1000	30.4200	30.0000	30.0000	-5.986%	108	125	-99.633%
2026-01-23	32.5800	33.2000	31.9100	31.9100	-18.200%	4	35	-99.655%
2026-01-21	39.0100	39.0100	39.0100	39.0100	+0.541%	1	35	-99.718%
2026-01-20	40.9000	40.9000	38.6000	38.8000	-16.559%	7	35	-99.716%
2026-01-16	44.1000	46.5000	44.1000	46.5000	-3.125%	10	26	-99.763%
2026-01-15	50.6500	50.6500	48.0000	48.0000	-19.598%	2	26	-99.771%
2026-01-14	59.7000	59.7000	59.7000	59.7000	+11.256%	1	25	-99.816%
2026-01-13	53.6600	53.6600	53.6600	53.6600	+14.146%	1	25	-99.795%
2026-01-09	47.5500	47.5500	47.0100	47.0100	-7.679%	2	26	-99.766%
2026-01-08	52.2000	52.2000	50.2000	50.9200	-9.234%	8	25	-99.784%
2026-01-06	57.7700	57.7700	56.1000	56.1000	+4.567%	2	25	-99.804%
2026-01-05	53.7000	53.7000	53.6500	53.6500	+26.533%	7	19	-99.795%
2026-01-02	42.7500	42.8000	42.4000	42.4000	+6.533%	5	19	-99.741%
2025-12-31	42.3700	42.3700	39.8000	39.8000	-9.545%	3	16	-99.724%
2025-12-30	43.8000	44.5000	43.8000	44.0000	-0.362%	3	16	-99.750%
2025-12-29	44.1600	44.1600	44.1600	44.1600	-4.519%	1	13	-99.751%
2025-12-26	46.2500	46.2500	46.2500	46.2500	-2.734%	1	13	-99.762%
2025-12-24	47.5500	47.5500	47.5000	47.5500	-2.959%	3	11	-99.769%
2025-12-23	49.2500	49.3500	48.7500	49.0000	-11.360%	5	11	-99.776%
2025-12-22	56.9500	57.4500	55.2800	55.2800	+4.400%	8	7	-99.801%
2025-12-19	52.9500	52.9500	52.9500	52.9500	+2.220%	1	5	-99.792%
2025-12-18	57.5600	57.5600	51.8000	51.8000	0.000%	4	4	-99.788%