Dark

COIN20260821C250
COIN Aug 21 2026 250.00 Call (COIN260821C00250000)
option OPRA

EOD

Aug 3, 2026

0.1100-47.619%(-0.1000)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1900	0.2100	0.0700	0.1100	-47.619%	231	5,728	0.000%
2026-07-31	0.1800	0.4100	0.0500	0.2100	-53.333%	1,424	5,798	-47.619%
2026-07-30	0.4300	1.0600	0.3300	0.4500	+15.385%	181	5,826	-75.556%
2026-07-29	0.7800	0.9000	0.3900	0.3900	-40.000%	182	5,809	-71.795%
2026-07-28	0.5700	0.6700	0.4500	0.6500	-2.985%	1,433	5,857	-83.077%
2026-07-27	0.6300	0.8000	0.5000	0.6700	+31.373%	285	5,816	-83.582%
2026-07-24	0.6500	0.6800	0.4000	0.5100	-31.081%	301	5,782	-78.431%
2026-07-23	0.8000	1.0200	0.6300	0.7400	-31.481%	1,793	5,837	-85.135%
2026-07-22	1.5000	1.6500	0.9700	1.0800	-41.304%	2,074	6,818	-89.815%
2026-07-21	1.4000	2.5700	1.3800	1.8400	+104.444%	5,450	5,938	-94.022%
2026-07-20	0.9800	1.1600	0.6700	0.9000	-11.765%	306	5,080	-87.778%
2026-07-17	0.8300	1.2500	0.8000	1.0200	-12.821%	155	4,942	-89.216%
2026-07-16	1.5200	1.5200	1.0400	1.1700	-29.940%	102	4,874	-90.598%
2026-07-15	2.0000	2.0000	1.2900	1.6700	+16.783%	929	4,805	-93.413%
2026-07-14	1.2700	1.5500	1.1300	1.4300	+26.549%	306	4,245	-92.308%
2026-07-13	1.1100	1.3200	1.0000	1.1300	-18.705%	283	4,130	-90.265%
2026-07-10	1.8500	1.9500	1.2600	1.3900	+19.828%	252	4,140	-92.086%
2026-07-09	1.2000	1.5200	1.1600	1.1600	-23.684%	626	4,193	-90.517%
2026-07-08	1.6700	1.6700	1.2700	1.5200	-21.649%	338	4,171	-92.763%
2026-07-07	2.6000	2.6000	1.7400	1.9400	-23.016%	147	4,133	-94.330%
2026-07-06	2.0000	2.7200	1.7700	2.5200	+4.564%	720	4,194	-95.635%
2026-07-02	2.6800	3.5500	2.2000	2.4100	+22.335%	264	4,485	-95.436%
2026-07-01	1.3000	2.4000	1.2900	1.9700	+72.807%	197	4,485	-94.416%
2026-06-30	1.0000	1.2100	0.8900	1.1400	-14.286%	1,029	4,448	-90.351%
2026-06-29	1.2100	1.3600	1.0200	1.3300	+7.258%	60	3,851	-91.729%
2026-06-26	0.9600	1.2400	0.9100	1.2400	+31.915%	313	3,855	-91.129%
2026-06-25	1.3900	1.3900	0.8800	0.9400	-32.857%	162	3,819	-88.298%
2026-06-24	1.7800	1.7800	1.3900	1.4000	-20.000%	273	3,839	-92.143%
2026-06-23	2.4000	2.4100	1.7500	1.7500	-33.962%	144	3,800	-93.714%
2026-06-22	2.4500	4.0500	2.4500	2.6500	-1.852%	290	3,742	-95.849%
2026-06-18	2.9000	3.3000	2.4800	2.7000	-9.699%	228	3,640	-95.926%
2026-06-17	3.8300	4.1100	2.9900	2.9900	-15.775%	55	3,640	-96.321%
2026-06-16	3.9000	4.0300	3.4700	3.5500	-7.792%	47	3,640	-96.901%
2026-06-15	4.0000	4.3800	3.7500	3.8500	+30.508%	135	3,644	-97.143%
2026-06-12	3.6700	3.6700	2.8000	2.9500	-5.449%	279	3,668	-96.271%
2026-06-11	2.9000	3.2000	2.4900	3.1200	+16.418%	104	3,396	-96.474%
2026-06-10	2.9500	3.4000	2.6200	2.6800	-2.190%	20	3,327	-95.896%
2026-06-09	4.6000	4.6000	2.4000	2.7400	-28.831%	165	3,325	-95.985%
2026-06-08	3.4900	4.1000	3.3100	3.8500	+22.222%	76	3,277	-97.143%
2026-06-05	3.7700	3.9200	2.8500	3.1500	-36.235%	590	3,247	-96.508%
2026-06-04	5.0000	5.1000	4.4000	4.9400	+7.158%	172	2,999	-97.773%
2026-06-03	6.1200	6.1200	4.5000	4.6100	-25.041%	218	2,973	-97.614%
2026-06-02	6.9000	7.1000	6.1000	6.1500	-23.602%	166	2,958	-98.211%
2026-06-01	6.7500	8.9000	6.7500	8.0500	-14.815%	230	2,975	-98.634%
2026-05-29	7.1000	10.5500	6.6000	9.4500	+26.168%	1,746	3,031	-98.836%
2026-05-28	5.0000	7.8000	5.0000	7.4900	+30.488%	174	1,946	-98.531%
2026-05-27	6.8100	7.4000	5.7000	5.7400	-20.278%	513	1,913	-98.084%
2026-05-26	9.0500	9.0500	7.1000	7.2000	-13.043%	293	1,870	-98.472%
2026-05-22	9.4800	10.0100	8.1900	8.2800	-25.405%	143	1,660	-98.671%
2026-05-21	10.2000	11.5500	9.0000	11.1000	+1.835%	249	1,722	-99.009%
2026-05-20	11.7500	12.3000	10.9000	10.9000	-6.838%	435	1,722	-98.991%
2026-05-19	10.0500	12.1000	10.0500	11.7000	+10.900%	144	1,420	-99.060%
2026-05-18	11.0000	12.4500	9.6000	10.5500	-20.557%	252	1,420	-98.957%
2026-05-15	16.0000	16.0000	12.8000	13.2800	-34.094%	179	1,420	-99.172%
2026-05-14	14.6500	26.0000	14.0000	20.1500	+26.889%	353	1,371	-99.454%
2026-05-13	15.8000	16.1000	14.2000	15.8800	-3.758%	285	1,231	-99.307%
2026-05-12	20.8200	23.0000	14.5000	16.5000	-25.676%	166	1,231	-99.333%
2026-05-11	14.0000	22.8000	13.5800	22.2000	+52.055%	152	1,231	-99.505%
2026-05-08	9.3000	14.6500	9.0000	14.6000	+19.184%	257	1,190	-99.247%
2026-05-07	13.6400	14.1500	11.9800	12.2500	-11.232%	28	1,090	-99.102%
2026-05-06	14.8200	15.1500	13.1000	13.8000	-3.158%	37	1,095	-99.203%
2026-05-05	17.7800	18.4000	13.9500	14.2500	-13.636%	22	1,098	-99.228%
2026-05-04	15.5000	18.3500	15.5000	16.5000	+26.340%	35	1,096	-99.333%
2026-05-01	13.2500	13.7600	12.9000	13.0600	+7.845%	72	1,130	-99.158%
2026-04-30	11.6000	12.2500	10.7500	12.1100	+10.897%	28	1,130	-99.092%
2026-04-29	11.5500	11.5500	9.6200	10.9200	-27.200%	117	1,128	-98.993%
2026-04-28	14.9900	15.1000	14.0000	15.0000	-8.537%	12	1,136	-99.267%
2026-04-27	17.8000	17.9600	15.7500	16.4000	-9.890%	76	1,135	-99.329%
2026-04-24	18.5000	18.5500	16.8000	18.2000	+5.814%	58	1,103	-99.396%
2026-04-23	17.0000	18.9800	15.8000	17.2000	-16.016%	52	1,083	-99.360%
2026-04-22	20.0000	23.0000	20.0000	20.4800	+26.186%	42	1,075	-99.463%
2026-04-21	20.8900	21.9500	15.8800	16.2300	-29.588%	71	1,096	-99.322%
2026-04-20	19.4000	23.0500	18.9500	23.0500	+8.829%	33	1,096	-99.523%
2026-04-17	20.3500	24.9700	19.7100	21.1800	+17.667%	220	1,084	-99.481%
2026-04-16	16.2000	18.0000	14.0000	18.0000	+13.422%	32	959	-99.389%
2026-04-15	12.2400	15.8700	12.0100	15.8700	+34.492%	94	949	-99.307%
2026-04-14	12.9500	12.9500	11.2000	11.8000	+35.011%	61	973	-99.068%
2026-04-13	7.0000	9.0500	7.0000	8.7400	+11.765%	9	963	-98.741%
2026-04-10	7.2000	8.0500	7.1000	7.8200	-5.783%	33	960	-98.593%
2026-04-09	8.1300	8.3000	7.9000	8.3000	-18.227%	10	962	-98.675%
2026-04-08	11.4900	11.4900	10.1500	10.1500	+6.842%	15	962	-98.916%
2026-04-07	8.3800	9.9000	8.3800	9.5000	-9.524%	37	963	-98.842%
2026-04-06	10.8000	11.2000	10.3700	10.5000	+6.707%	12	975	-98.952%
2026-04-02	8.6200	10.2500	8.6200	9.8400	-8.123%	17	966	-98.882%
2026-04-01	11.0000	11.2500	10.6000	10.7100	-4.800%	33	966	-98.973%
2026-03-31	7.7500	11.2500	7.7500	11.2500	+28.425%	111	955	-99.022%
2026-03-30	8.6500	8.9000	8.6000	8.7600	+2.217%	11	926	-98.744%
2026-03-27	9.3800	9.5500	8.5000	8.5700	-21.735%	63	923	-98.716%
2026-03-26	11.8000	13.0000	10.7000	10.9500	-19.780%	182	906	-98.995%
2026-03-25	14.8000	15.7600	13.6500	13.6500	+2.247%	257	986	-99.194%
2026-03-24	15.0000	15.0000	12.5500	13.3500	-37.907%	70	786	-99.176%
2026-03-23	20.0000	21.5000	18.9500	21.5000	+15.591%	18	760	-99.488%
2026-03-20	21.0000	21.1000	18.6000	18.6000	-11.005%	6	752	-99.409%
2026-03-19	19.9000	22.2500	18.8500	20.9000	-5.215%	18	751	-99.474%
2026-03-18	20.9000	23.1900	20.9000	22.0500	-14.202%	32	735	-99.501%
2026-03-17	24.1500	25.7000	22.5000	25.7000	+12.227%	18	730	-99.572%
2026-03-16	22.6000	23.2500	21.9100	22.9000	+17.256%	42	724	-99.520%
2026-03-13	22.0000	22.0000	19.4000	19.5300	-1.761%	79	713	-99.437%
2026-03-12	19.6600	20.0000	19.6500	19.8800	-7.535%	17	712	-99.447%
2026-03-11	22.8500	22.8500	20.0000	21.5000	+1.415%	8	713	-99.488%
2026-03-10	22.1500	22.1500	21.2000	21.2000	-1.897%	11	706	-99.481%
2026-03-09	22.6000	23.3800	21.6100	21.6100	-0.415%	16	699	-99.491%
2026-03-06	23.2500	23.2500	21.2000	21.7000	-9.846%	32	709	-99.493%
2026-03-05	28.1300	28.1300	22.8000	24.0700	-10.287%	89	696	-99.543%
2026-03-04	21.9500	27.5000	21.9500	26.8300	+70.349%	286	626	-99.590%
2026-03-03	14.6000	15.7500	13.3000	15.7500	-10.000%	6	665	-99.302%
2026-03-02	14.4100	17.5000	14.4100	17.5000	+26.812%	8	664	-99.371%
2026-02-27	13.9500	14.2500	13.2500	13.8000	-10.390%	9	670	-99.203%
2026-02-26	16.5000	16.5000	15.2000	15.4000	-8.876%	25	667	-99.286%
2026-02-25	12.0000	17.2800	11.8000	16.9000	+84.297%	57	654	-99.349%
2026-02-24	7.7300	9.2000	7.7300	9.1700	+6.012%	52	654	-98.800%
2026-02-23	10.0000	10.5000	8.6500	8.6500	-21.506%	17	654	-98.728%
2026-02-20	10.0100	12.3400	10.0100	11.0200	+5.556%	27	643	-99.002%
2026-02-19	10.7000	10.7000	9.7800	10.4400	+3.060%	20	626	-98.946%
2026-02-18	12.5000	12.5000	10.1300	10.1300	-11.140%	35	620	-98.914%
2026-02-17	10.5000	12.0000	10.5000	11.4000	+0.885%	5	591	-99.035%
2026-02-13	10.6200	11.6200	10.6200	11.3000	+70.695%	20	587	-99.027%
2026-02-12	6.1000	6.6200	6.1000	6.6200	-14.137%	9	587	-98.338%
2026-02-11	8.4000	8.4000	7.5000	7.7100	-23.284%	9	591	-98.573%
2026-02-10	9.7500	10.9000	9.7500	10.0500	-13.660%	29	585	-98.905%
2026-02-09	11.0500	11.6400	11.0500	11.6400	+7.084%	2	589	-99.055%
2026-02-06	8.5800	11.1500	8.5800	10.8700	+24.229%	185	588	-98.988%
2026-02-05	11.2500	11.2500	8.4800	8.7500	-30.000%	240	425	-98.743%
2026-02-04	13.3700	13.6200	12.1000	12.5000	-15.882%	161	206	-99.120%
2026-02-03	15.3700	15.3700	14.8600	14.8600	-15.086%	5	53	-99.260%
2026-02-02	17.5000	17.5000	17.5000	17.5000	-11.616%	1	52	-99.371%
2026-01-30	19.3500	19.8000	19.2000	19.8000	-3.415%	7	51	-99.444%
2026-01-29	24.2000	24.2000	20.1500	20.5000	-18.489%	6	49	-99.463%
2026-01-28	25.1500	25.1500	25.1500	25.1500	-3.269%	1	47	-99.563%
2026-01-27	27.8000	27.8000	25.2900	26.0000	-2.256%	6	46	-99.577%
2026-01-26	26.9500	26.9500	26.4500	26.6000	-8.117%	14	43	-99.586%
2026-01-23	29.5800	30.1800	28.9500	28.9500	-12.405%	4	44	-99.620%
2026-01-22	33.4800	33.6000	32.8000	33.0500	-10.312%	9	43	-99.667%
2026-01-21	36.8500	36.8500	36.8500	36.8500	+5.891%	1	42	-99.701%
2026-01-20	34.8000	34.8000	34.8000	34.8000	-18.843%	2	42	-99.684%
2026-01-16	42.8800	42.8800	42.8800	42.8800	-2.056%	5	37	-99.743%
2026-01-15	46.2000	46.5800	43.7800	43.7800	-23.742%	30	37	-99.749%
2026-01-14	55.2000	57.4100	55.2000	57.4100	+16.972%	5	26	-99.808%
2026-01-13	49.3300	49.3700	48.8200	49.0800	+11.545%	7	23	-99.776%
2026-01-12	44.6000	46.8300	44.0000	44.0000	+2.924%	13	23	-99.750%
2026-01-09	42.7500	42.7500	42.7500	42.7500	-9.810%	1	16	-99.743%
2026-01-08	48.8700	48.8700	47.4000	47.4000	-0.837%	3	16	-99.768%
2026-01-07	47.8000	47.8000	47.8000	47.8000	-4.151%	1	16	-99.770%
2026-01-06	49.8700	49.8700	49.8700	49.8700	-8.747%	1	17	-99.779%
2026-01-05	52.5700	54.6500	51.8500	54.6500	+28.740%	10	12	-99.799%
2026-01-02	39.2500	42.4500	39.2500	42.4500	+17.103%	3	12	-99.741%
2025-12-31	36.2500	36.2500	36.2500	36.2500	-7.643%	1	13	-99.697%
2025-12-30	40.2300	40.2300	39.2500	39.2500	-4.385%	4	13	-99.720%
2025-12-26	41.0500	41.0500	41.0500	41.0500	-10.858%	1	13	-99.732%
2025-12-23	46.0500	46.0500	46.0500	46.0500	-8.413%	2	12	-99.761%
2025-12-22	52.7300	53.5000	50.2800	50.2800	+3.287%	6	11	-99.781%
2025-12-19	48.5000	48.6800	48.5000	48.6800	+3.136%	2	6	-99.774%
2025-12-18	53.6000	53.6000	47.2000	47.2000	-13.394%	7	5	-99.767%
2025-12-17	54.5000	54.5000	54.5000	54.5000	-24.828%	1	2	-99.798%
2025-12-08	72.4000	72.5000	72.4000	72.5000	0.000%	2	1	-99.848%