Dark

COIN20260821C260
COIN Aug 21 2026 260.00 Call (COIN260821C00260000)
option OPRA

EOD

Aug 3, 2026

0.0600-66.667%(-0.1200)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2200	0.2200	0.0600	0.0600	-66.667%	47	1,570	0.000%
2026-07-31	0.3300	0.3300	0.0600	0.1800	-43.750%	216	1,576	-66.667%
2026-07-30	0.2400	0.3200	0.2400	0.3200	+10.345%	30	1,578	-81.250%
2026-07-29	0.4800	0.4800	0.2900	0.2900	-39.583%	39	1,591	-79.310%
2026-07-28	0.4300	0.4900	0.3100	0.4800	0.000%	61	1,564	-87.500%
2026-07-27	0.5200	0.5200	0.4600	0.4800	+26.316%	28	1,525	-87.500%
2026-07-24	0.4500	0.4500	0.3200	0.3800	-36.667%	185	1,525	-84.211%
2026-07-23	0.6300	0.7000	0.4900	0.6000	-27.711%	49	1,565	-90.000%
2026-07-22	1.1800	1.2000	0.8000	0.8300	-40.288%	115	1,537	-92.771%
2026-07-21	1.1700	1.8800	1.1700	1.3900	+75.949%	189	1,503	-95.683%
2026-07-20	0.6400	0.8200	0.6000	0.7900	-3.659%	8	1,412	-92.405%
2026-07-17	0.5600	0.8400	0.5500	0.8200	-14.583%	125	1,412	-92.683%
2026-07-16	1.3500	1.3500	0.9600	0.9600	-26.154%	3	1,415	-93.750%
2026-07-15	1.2800	1.3000	1.0000	1.3000	+16.071%	72	1,415	-95.385%
2026-07-14	0.9400	1.2100	0.9400	1.1200	+40.000%	175	1,441	-94.643%
2026-07-13	1.0500	1.0800	0.7500	0.8000	-12.088%	41	1,441	-92.500%
2026-07-10	1.5800	1.5800	0.9100	0.9100	-7.143%	48	1,421	-93.407%
2026-07-09	1.0000	1.1800	0.9000	0.9800	-21.600%	69	1,417	-93.878%
2026-07-08	1.2000	1.2500	1.0200	1.2500	-15.541%	81	1,414	-95.200%
2026-07-07	1.5100	1.7400	1.4100	1.4800	-28.502%	11	1,395	-95.946%
2026-07-06	1.9500	2.1000	1.3900	2.0700	+6.154%	266	1,397	-97.101%
2026-07-02	2.0500	2.8500	1.7700	1.9500	+16.766%	642	827	-96.923%
2026-07-01	1.0500	1.8200	1.0500	1.6700	+91.954%	85	827	-96.407%
2026-06-30	0.9200	0.9500	0.8200	0.8700	-20.909%	80	813	-93.103%
2026-06-29	0.9800	1.1000	0.8400	1.1000	+10.000%	89	779	-94.545%
2026-06-26	0.9000	1.0000	0.9000	1.0000	+33.333%	273	802	-94.000%
2026-06-25	0.9700	1.1000	0.7500	0.7500	-41.406%	46	817	-92.000%
2026-06-24	1.6900	1.6900	1.2000	1.2800	-11.724%	237	785	-95.313%
2026-06-23	2.0000	2.0000	1.4300	1.4500	-32.558%	44	767	-95.862%
2026-06-22	3.2000	3.4000	2.1500	2.1500	-6.522%	48	777	-97.209%
2026-06-18	2.3500	2.7000	2.2600	2.3000	-2.954%	26	775	-97.391%
2026-06-17	3.1400	3.1400	2.3700	2.3700	-22.295%	7	775	-97.468%
2026-06-16	3.1400	3.1500	2.6500	3.0500	-6.154%	6	775	-98.033%
2026-06-15	3.2000	3.5600	3.0600	3.2500	+21.269%	39	775	-98.154%
2026-06-12	2.3400	2.8000	2.3400	2.6800	+4.280%	14	750	-97.761%
2026-06-11	2.1700	2.5900	2.1700	2.5700	+18.433%	15	745	-97.665%
2026-06-10	2.8000	2.8000	2.1700	2.1700	-10.700%	69	735	-97.235%
2026-06-09	2.9800	3.3300	2.4300	2.4300	-28.529%	8	708	-97.531%
2026-06-08	2.6000	3.4000	2.6000	3.4000	+28.788%	28	704	-98.235%
2026-06-05	2.9000	2.9000	2.3800	2.6400	-37.143%	82	710	-97.727%
2026-06-04	3.7500	4.2300	3.7500	4.2000	+5.263%	17	748	-98.571%
2026-06-03	5.0000	5.0500	3.9000	3.9900	-25.698%	148	750	-98.496%
2026-06-02	5.8400	5.8900	5.2000	5.3700	-23.286%	23	812	-98.883%
2026-06-01	5.5000	7.5000	5.5000	7.0000	-11.392%	58	812	-99.143%
2026-05-29	6.3000	9.0000	6.0000	7.9000	+28.039%	49	787	-99.241%
2026-05-28	4.3000	6.1700	4.3000	6.1700	+28.274%	240	782	-99.028%
2026-05-27	5.5000	5.9000	4.8100	4.8100	-21.148%	29	647	-98.753%
2026-05-26	7.2400	7.2400	6.1000	6.1000	-12.732%	20	628	-99.016%
2026-05-22	9.4000	9.4000	6.9900	6.9900	-19.655%	37	603	-99.142%
2026-05-21	8.7500	8.7500	8.0500	8.7000	-14.116%	29	585	-99.310%
2026-05-20	10.4000	10.5600	10.1300	10.1300	+1.605%	7	585	-99.408%
2026-05-19	10.1500	10.1500	9.9700	9.9700	+10.655%	7	567	-99.398%
2026-05-18	10.6500	10.6900	8.3000	9.0100	-21.379%	39	567	-99.334%
2026-05-15	15.6500	15.6500	11.4000	11.4600	-40.000%	133	567	-99.476%
2026-05-14	16.9500	22.4200	16.9000	19.1000	+37.410%	362	458	-99.686%
2026-05-13	12.5000	13.9000	12.5000	13.9000	+0.361%	13	330	-99.568%
2026-05-12	18.8700	18.8700	13.3800	13.8500	-27.182%	55	330	-99.567%
2026-05-11	11.4800	19.6300	11.4800	19.0200	+58.500%	22	330	-99.685%
2026-05-08	7.7500	12.0000	7.7500	12.0000	+15.942%	18	319	-99.500%
2026-05-07	11.9000	11.9000	9.8000	10.3500	-13.750%	9	322	-99.420%
2026-05-06	12.0000	12.0000	11.8500	12.0000	-2.991%	32	321	-99.500%
2026-05-05	14.9000	14.9000	12.1300	12.3700	-18.779%	10	292	-99.515%
2026-05-04	15.4000	15.7000	14.8000	15.2300	+34.898%	12	292	-99.606%
2026-05-01	11.5600	11.7500	11.2000	11.2900	+16.995%	40	255	-99.469%
2026-04-30	9.7000	9.7000	9.6500	9.6500	+7.821%	7	255	-99.378%
2026-04-29	8.8500	8.9500	8.3100	8.9500	-25.417%	13	262	-99.330%
2026-04-28	11.9500	12.0000	11.9500	12.0000	-18.974%	3	264	-99.500%
2026-04-27	15.0300	15.3800	14.0800	14.8100	-5.064%	11	263	-99.595%
2026-04-24	15.6000	15.6000	15.6000	15.6000	+5.548%	1	260	-99.615%
2026-04-23	17.2000	17.2000	14.4000	14.7800	-17.660%	32	261	-99.594%
2026-04-22	17.0000	19.5000	17.0000	17.9500	+20.067%	20	273	-99.666%
2026-04-21	18.0800	19.2000	14.9500	14.9500	-21.316%	33	295	-99.599%
2026-04-20	16.6700	19.1900	16.6700	19.0000	+1.333%	16	295	-99.684%
2026-04-17	20.0000	22.0000	18.4000	18.7500	+18.297%	20	299	-99.680%
2026-04-16	13.2500	15.8500	13.2500	15.8500	+32.083%	27	298	-99.621%
2026-04-15	12.0000	12.0000	12.0000	12.0000	+13.208%	1	279	-99.500%
2026-04-14	10.6000	10.6000	10.6000	10.6000	+43.243%	12	280	-99.434%
2026-04-13	7.2500	7.4000	7.2500	7.4000	+11.111%	4	268	-99.189%
2026-04-10	6.9000	6.9000	6.6500	6.6600	-12.368%	6	268	-99.099%
2026-04-09	8.0500	8.0500	7.6000	7.6000	-3.185%	2	263	-99.211%
2026-04-08	10.0500	10.2000	7.8500	7.8500	-7.647%	13	261	-99.236%
2026-04-07	7.3000	8.5000	7.1500	8.5000	-6.593%	9	261	-99.294%
2026-04-06	9.2900	9.5000	9.1000	9.1000	+12.346%	6	255	-99.341%
2026-04-02	8.2000	8.2000	8.1000	8.1000	-12.903%	3	249	-99.259%
2026-04-01	9.9800	9.9800	9.3000	9.3000	-2.105%	4	249	-99.355%
2026-03-31	8.2500	9.5000	7.6000	9.5000	+26.667%	50	248	-99.368%
2026-03-30	7.0500	7.5000	7.0500	7.5000	+0.671%	4	231	-99.200%
2026-03-27	7.5500	7.6000	7.4400	7.4500	-21.164%	7	228	-99.195%
2026-03-26	9.7000	9.7000	9.4000	9.4500	-17.826%	7	227	-99.365%
2026-03-25	11.6500	11.6500	11.5000	11.5000	-1.288%	2	225	-99.478%
2026-03-24	14.0000	14.0000	11.6500	11.6500	-33.807%	6	225	-99.485%
2026-03-23	17.6000	17.6000	17.6000	17.6000	-0.845%	1	224	-99.659%
2026-03-20	18.5800	18.5800	17.7500	17.7500	-9.669%	3	225	-99.662%
2026-03-19	17.1500	19.6500	16.5000	19.6500	-4.704%	19	222	-99.695%
2026-03-18	18.5000	20.6200	18.3500	20.6200	-5.845%	16	206	-99.709%
2026-03-17	20.5000	22.8300	20.5000	21.9000	+12.308%	10	198	-99.726%
2026-03-16	18.4000	20.3500	18.4000	19.5000	+8.333%	16	200	-99.692%
2026-03-13	19.8000	19.8000	18.0000	18.0000	+1.408%	7	206	-99.667%
2026-03-12	18.0000	18.0000	17.7500	17.7500	-4.826%	4	207	-99.662%
2026-03-11	18.6500	18.6500	18.6500	18.6500	-1.323%	10	206	-99.678%
2026-03-10	18.9000	18.9000	18.9000	18.9000	-5.736%	1	206	-99.683%
2026-03-09	20.0500	20.0500	20.0500	20.0500	+5.805%	1	205	-99.701%
2026-03-06	19.5000	20.5500	18.6000	18.9500	-6.650%	31	214	-99.683%
2026-03-05	23.8000	23.8000	20.3000	20.3000	-16.116%	4	199	-99.704%
2026-03-04	19.8000	24.2000	19.8000	24.2000	+63.514%	47	200	-99.752%
2026-03-03	11.6800	14.8000	11.6800	14.8000	+1.370%	2	184	-99.595%
2026-03-02	13.1500	14.7500	13.1500	14.6000	+22.689%	11	185	-99.589%
2026-02-27	12.0800	12.2700	11.9000	11.9000	-8.108%	3	182	-99.496%
2026-02-26	13.8000	13.8000	12.9500	12.9500	-14.352%	5	181	-99.537%
2026-02-25	10.3600	15.2500	10.3600	15.1200	+83.273%	52	162	-99.603%
2026-02-24	7.3000	8.4500	7.3000	8.2500	+3.774%	9	162	-99.273%
2026-02-23	7.9500	7.9500	7.9500	7.9500	-19.289%	1	155	-99.245%
2026-02-20	9.8500	9.8500	9.8500	9.8500	+14.802%	4	154	-99.391%
2026-02-19	8.5800	8.5800	8.5800	8.5800	-10.157%	1	151	-99.301%
2026-02-18	9.5000	10.1600	9.5000	9.5500	-4.975%	20	150	-99.372%
2026-02-17	10.2500	10.5000	9.7500	10.0500	+3.822%	6	134	-99.403%
2026-02-13	7.1400	9.9000	7.1400	9.6800	+75.362%	13	126	-99.380%
2026-02-12	6.6000	6.6000	5.5200	5.5200	-21.368%	6	126	-98.913%
2026-02-11	7.7000	7.7000	6.3500	7.0200	-20.227%	4	122	-99.145%
2026-02-10	9.9000	9.9500	8.8000	8.8000	-9.744%	18	121	-99.318%
2026-02-09	9.0000	9.9000	9.0000	9.7500	+2.632%	39	109	-99.385%
2026-02-06	8.6500	9.7300	8.6500	9.5000	+14.458%	14	70	-99.368%
2026-02-05	9.0000	9.0000	8.3000	8.3000	-21.992%	44	61	-99.277%
2026-02-04	11.8600	11.8600	10.6400	10.6400	-14.332%	2	37	-99.436%
2026-02-03	14.0000	14.0000	12.4200	12.4200	-20.740%	4	36	-99.517%
2026-02-02	16.0000	16.0000	15.4200	15.6700	-11.718%	6	38	-99.617%
2026-01-30	18.0000	18.0000	17.0800	17.7500	-1.662%	12	34	-99.662%
2026-01-29	17.6500	18.5200	17.6500	18.0500	-18.326%	5	32	-99.668%
2026-01-28	22.0700	22.1000	22.0700	22.1000	-4.618%	2	28	-99.729%
2026-01-27	22.5500	23.1700	22.5500	23.1700	-5.621%	3	28	-99.741%
2026-01-26	24.1000	24.5500	24.1000	24.5500	-3.951%	4	28	-99.756%
2026-01-23	26.5500	26.5500	25.5600	25.5600	-11.862%	4	29	-99.765%
2026-01-22	29.0000	29.0000	29.0000	29.0000	-9.148%	1	28	-99.793%
2026-01-21	31.9200	31.9200	31.9200	31.9200	-18.049%	1	27	-99.812%
2026-01-16	36.3000	39.3400	36.3000	38.9500	-8.995%	12	26	-99.846%
2026-01-15	43.2000	43.2000	41.5000	42.8000	-10.833%	13	26	-99.860%
2026-01-14	48.2500	52.4600	48.0000	48.0000	+7.865%	28	18	-99.875%
2026-01-13	46.1000	46.1000	43.3800	44.5000	-8.811%	27	36	-99.865%
2026-01-06	48.8000	48.8000	48.8000	48.8000	-1.334%	1	10	-99.877%
2026-01-05	49.4600	49.4600	49.4600	49.4600	+30.812%	1	10	-99.879%
2026-01-02	33.6000	37.8700	33.6000	37.8100	+7.110%	4	10	-99.841%
2025-12-31	35.3000	35.3000	35.3000	35.3000	-5.867%	1	9	-99.830%
2025-12-29	36.7400	37.5000	36.7400	37.5000	-0.925%	2	9	-99.840%
2025-12-26	37.8500	37.8500	37.8500	37.8500	-7.593%	1	7	-99.841%
2025-12-23	40.9600	40.9600	40.9600	40.9600	-17.169%	3	7	-99.854%
2025-12-22	49.4500	49.4500	49.4500	49.4500	+9.913%	1	3	-99.879%
2025-12-19	44.9900	44.9900	44.9900	44.9900	-3.081%	1	3	-99.867%
2025-12-18	48.8800	48.8800	46.4200	46.4200	-10.317%	2	2	-99.871%
2025-12-15	60.0000	60.0000	51.7600	51.7600	0.000%	3	2	-99.884%