Dark

COIN20260821C270
COIN Aug 21 2026 270.00 Call (COIN260821C00270000)
option OPRA

EOD

Aug 3, 2026

0.0600-45.455%(-0.0500)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0700	0.1500	0.0500	0.0600	-45.455%	125	2,134	0.000%
2026-07-31	0.0500	0.1400	0.0500	0.1100	-31.250%	16	2,082	-45.455%
2026-07-30	0.4000	0.4000	0.1600	0.1600	-30.435%	121	2,088	-62.500%
2026-07-29	0.3100	0.3200	0.2300	0.2300	-28.125%	167	2,142	-73.913%
2026-07-28	0.2200	0.3300	0.2000	0.3200	+60.000%	22	1,979	-81.250%
2026-07-27	0.3500	0.3500	0.2000	0.2000	-31.034%	2	1,987	-70.000%
2026-07-24	0.4200	0.4200	0.2000	0.2900	-63.750%	41	1,986	-79.310%
2026-07-23	0.5200	0.8000	0.0400	0.8000	+31.148%	29	1,988	-92.500%
2026-07-22	0.8500	1.0000	0.6100	0.6100	-42.991%	379	1,981	-90.164%
2026-07-21	1.0500	1.4400	1.0500	1.0700	+72.581%	480	1,964	-94.393%
2026-07-20	0.5100	0.6200	0.5100	0.6200	+12.727%	11	1,668	-90.323%
2026-07-17	0.6700	0.6700	0.5500	0.5500	-25.676%	3	1,670	-89.091%
2026-07-16	0.8300	0.8300	0.7200	0.7400	-32.110%	77	1,671	-91.892%
2026-07-15	0.8900	1.0900	0.8900	1.0900	+23.864%	115	1,645	-94.495%
2026-07-14	0.7800	0.9100	0.7800	0.8800	+12.821%	58	1,636	-93.182%
2026-07-13	0.7000	0.8900	0.6000	0.7800	-6.024%	133	1,636	-92.308%
2026-07-10	0.8200	0.9600	0.8000	0.8300	-2.353%	77	1,636	-92.771%
2026-07-09	0.9200	0.9600	0.7300	0.8500	-10.526%	172	1,608	-92.941%
2026-07-08	0.8400	0.9500	0.8400	0.9500	-25.197%	2	1,621	-93.684%
2026-07-07	1.2800	1.4300	1.2700	1.2700	-24.852%	114	1,621	-95.276%
2026-07-06	1.2000	1.7400	1.1900	1.6900	+15.753%	113	1,611	-96.450%
2026-07-02	1.5000	2.3800	1.4600	1.4600	-1.351%	55	1,523	-95.890%
2026-07-01	0.9700	1.4800	0.9700	1.4800	+97.333%	26	1,523	-95.946%
2026-06-30	0.6700	0.7500	0.6700	0.7500	-18.478%	6	1,517	-92.000%
2026-06-29	0.8500	0.9800	0.7800	0.9200	+12.195%	27	1,517	-93.478%
2026-06-26	0.7100	0.8700	0.7000	0.8200	+26.154%	20	1,519	-92.683%
2026-06-25	1.0100	1.0100	0.6500	0.6500	-33.673%	355	1,520	-90.769%
2026-06-24	1.2000	1.2000	0.9800	0.9800	-23.438%	76	1,324	-93.878%
2026-06-23	1.4900	1.5800	1.2600	1.2800	-33.679%	757	1,303	-95.313%
2026-06-22	1.9000	2.7500	1.9000	1.9300	-1.026%	37	672	-96.891%
2026-06-18	1.9500	1.9500	1.9500	1.9500	-13.717%	1	669	-96.923%
2026-06-17	2.2800	2.6700	2.2600	2.2600	-11.373%	7	669	-97.345%
2026-06-16	2.7000	2.7000	2.5500	2.5500	-1.923%	2	669	-97.647%
2026-06-15	2.6100	2.7500	2.6000	2.6000	+22.642%	19	668	-97.692%
2026-06-12	2.1500	2.1500	2.1200	2.1200	+0.952%	19	666	-97.170%
2026-06-11	1.9500	2.1000	1.8200	2.1000	+7.143%	9	649	-97.143%
2026-06-10	2.3600	2.3700	1.9600	1.9600	-2.000%	59	644	-96.939%
2026-06-09	3.0000	3.0000	1.7500	2.0000	-29.825%	33	636	-97.000%
2026-06-08	2.9200	2.9200	2.4000	2.8500	+26.667%	40	642	-97.895%
2026-06-05	2.8000	2.8000	1.9500	2.2500	-35.897%	13	609	-97.333%
2026-06-04	3.4600	3.5100	3.4500	3.5100	+8.000%	6	613	-98.291%
2026-06-03	4.5000	4.7000	3.2500	3.2500	-30.258%	12	610	-98.154%
2026-06-02	4.8000	4.8000	4.4300	4.6600	-22.333%	19	610	-98.712%
2026-06-01	5.0000	6.0000	5.0000	6.0000	-9.091%	7	608	-99.000%
2026-05-29	4.7800	7.5000	4.7800	6.6000	+26.923%	115	607	-99.091%
2026-05-28	3.5400	5.2100	3.5200	5.2000	+27.451%	228	532	-98.846%
2026-05-27	4.6000	5.0000	4.0800	4.0800	-25.818%	38	649	-98.529%
2026-05-26	6.1500	6.2500	5.5000	5.5000	-5.983%	32	647	-98.909%
2026-05-22	7.5500	7.5500	5.8500	5.8500	-26.966%	16	632	-98.974%
2026-05-21	7.5200	8.2500	7.2500	8.0100	-1.111%	14	633	-99.251%
2026-05-20	8.7500	9.0500	8.0000	8.1000	-2.994%	160	633	-99.259%
2026-05-19	8.0500	8.7900	7.9000	8.3500	+12.081%	9	493	-99.281%
2026-05-18	8.6400	9.1600	7.2000	7.4500	-25.871%	122	493	-99.195%
2026-05-15	11.9000	11.9000	9.7700	10.0500	-44.932%	103	493	-99.403%
2026-05-14	12.9000	20.0000	12.9000	18.2500	+52.976%	354	453	-99.671%
2026-05-13	11.5900	11.9300	10.6500	11.9300	-16.045%	15	195	-99.497%
2026-05-12	14.2100	14.2100	14.2100	14.2100	-5.267%	1	195	-99.578%
2026-05-11	12.0000	15.0000	12.0000	15.0000	+46.628%	17	195	-99.600%
2026-05-08	6.8200	10.2300	6.5500	10.2300	+13.039%	83	194	-99.413%
2026-05-07	10.3500	10.3500	9.0500	9.0500	-9.045%	6	164	-99.337%
2026-05-06	10.4000	10.4000	9.9500	9.9500	-7.442%	6	164	-99.397%
2026-05-05	13.7500	13.8800	10.5000	10.7500	-17.625%	8	165	-99.442%
2026-05-04	12.4500	13.3000	12.4500	13.0500	+36.506%	23	161	-99.540%
2026-05-01	9.9500	10.2500	9.5600	9.5600	+8.760%	22	158	-99.372%
2026-04-30	8.7900	8.7900	8.7900	8.7900	+19.918%	1	158	-99.317%
2026-04-29	7.9100	7.9100	7.3300	7.3300	-36.865%	3	158	-99.181%
2026-04-28	11.5000	11.6100	11.4500	11.6100	-14.000%	21	159	-99.483%
2026-04-27	13.5000	13.5000	13.5000	13.5000	-3.226%	11	162	-99.556%
2026-04-24	13.4500	13.9500	13.2000	13.9500	+6.245%	43	162	-99.570%
2026-04-23	13.7500	13.8800	12.5000	13.1300	-20.037%	89	176	-99.543%
2026-04-22	17.3500	17.4500	16.4200	16.4200	+22.996%	32	123	-99.635%
2026-04-21	16.6100	16.9500	13.3500	13.3500	-25.000%	34	129	-99.551%
2026-04-20	15.5500	17.8000	15.5500	17.8000	+8.869%	10	129	-99.663%
2026-04-17	16.2500	18.8500	16.2400	16.3500	+28.740%	30	131	-99.633%
2026-04-16	11.2500	13.2800	11.2500	12.7000	+5.482%	5	109	-99.528%
2026-04-15	10.8000	12.0400	10.4600	12.0400	+40.654%	5	107	-99.502%
2026-04-14	9.2700	9.2700	8.5400	8.5600	+50.175%	17	108	-99.299%
2026-04-10	5.0000	5.7000	5.0000	5.7000	-1.724%	5	109	-98.947%
2026-04-09	5.8000	5.8000	5.8000	5.8000	-22.356%	1	110	-98.966%
2026-04-08	7.4700	7.4700	7.4700	7.4700	+2.751%	9	111	-99.197%
2026-04-07	6.1000	7.2700	6.0500	7.2700	-10.247%	12	103	-99.175%
2026-04-06	8.1000	8.1000	8.1000	8.1000	+10.505%	1	101	-99.259%
2026-04-02	7.3300	7.3300	7.3300	7.3300	-9.506%	1	100	-99.181%
2026-04-01	8.0500	8.3000	7.9500	8.1000	+10.959%	10	100	-99.259%
2026-03-31	6.6500	7.6100	6.6500	7.3000	+13.354%	8	99	-99.178%
2026-03-30	6.5500	6.5500	6.1700	6.4400	-3.158%	26	97	-99.068%
2026-03-27	6.8000	6.8000	6.6500	6.6500	-18.505%	2	96	-99.098%
2026-03-26	8.1600	8.1600	8.1600	8.1600	-22.800%	1	95	-99.265%
2026-03-25	10.5700	10.5700	10.5700	10.5700	+7.857%	1	94	-99.432%
2026-03-24	12.8800	12.8800	9.8000	9.8000	-39.055%	16	95	-99.388%
2026-03-23	15.7700	16.0800	15.1000	16.0800	+2.420%	7	91	-99.627%
2026-03-20	15.7000	15.7000	15.7000	15.7000	-5.988%	11	91	-99.618%
2026-03-19	15.4500	16.7000	15.4500	16.7000	-6.180%	7	81	-99.641%
2026-03-18	17.7700	17.8000	17.2000	17.8000	-1.276%	7	76	-99.663%
2026-03-17	18.8500	18.9500	18.0200	18.0300	+10.275%	10	81	-99.667%
2026-03-16	16.9400	16.9400	16.3500	16.3500	+2.766%	16	74	-99.633%
2026-03-13	15.9100	15.9100	15.9100	15.9100	+2.645%	1	73	-99.623%
2026-03-11	15.1000	15.5000	15.1000	15.5000	-10.145%	14	73	-99.613%
2026-03-06	17.3000	17.3000	17.2500	17.2500	-6.958%	4	80	-99.652%
2026-03-05	20.3700	20.3700	18.5400	18.5400	-15.381%	11	77	-99.676%
2026-03-04	17.6000	21.9100	17.6000	21.9100	+89.697%	3	68	-99.726%
2026-02-26	11.9900	11.9900	11.5500	11.5500	-13.677%	3	69	-99.481%
2026-02-25	12.7000	13.6000	12.7000	13.3800	+91.143%	5	68	-99.552%
2026-02-24	6.1000	7.0000	6.1000	7.0000	+6.870%	13	68	-99.143%
2026-02-23	7.4100	7.4100	6.5500	6.5500	-23.837%	4	73	-99.084%
2026-02-20	9.8000	9.8000	8.4000	8.6000	+15.436%	28	76	-99.302%
2026-02-19	7.7400	7.7400	7.3500	7.4500	-8.025%	6	67	-99.195%
2026-02-18	9.5500	9.5500	8.1000	8.1000	-11.475%	11	65	-99.259%
2026-02-17	8.7000	9.1500	8.4000	9.1500	+10.909%	9	72	-99.344%
2026-02-13	7.0000	8.8500	7.0000	8.2500	+68.367%	10	62	-99.273%
2026-02-12	5.4500	5.4500	4.9000	4.9000	-20.968%	3	62	-98.776%
2026-02-11	6.2000	6.2000	6.2000	6.2000	-29.625%	1	63	-99.032%
2026-02-09	8.3000	8.8100	8.3000	8.8100	+34.094%	12	62	-99.319%
2026-02-05	7.7200	7.8000	6.5700	6.5700	-31.846%	34	61	-99.087%
2026-02-04	11.0500	11.0500	9.6000	9.6400	-9.907%	4	41	-99.378%
2026-02-03	13.1600	13.1600	10.7000	10.7000	-21.439%	12	39	-99.439%
2026-02-02	13.6200	13.6200	13.6200	13.6200	-15.926%	2	38	-99.559%
2026-01-30	16.5000	16.5000	16.1000	16.2000	-0.917%	6	36	-99.630%
2026-01-29	17.6200	17.6200	16.3500	16.3500	-18.250%	9	32	-99.633%
2026-01-28	20.0000	20.0000	20.0000	20.0000	+0.756%	10	26	-99.700%
2026-01-27	19.2000	19.8800	19.2000	19.8500	-16.946%	9	26	-99.698%
2026-01-23	23.9000	23.9000	23.9000	23.9000	-12.901%	10	25	-99.749%
2026-01-21	27.4400	27.4400	27.4400	27.4400	-11.341%	5	16	-99.781%
2026-01-20	30.9500	30.9500	30.9500	30.9500	-13.668%	1	21	-99.806%
2026-01-15	35.8500	35.8500	35.8500	35.8500	-20.756%	1	21	-99.833%
2026-01-14	45.9500	48.5800	45.2400	45.2400	+16.089%	11	21	-99.867%
2026-01-07	38.9700	38.9700	38.9700	38.9700	-4.251%	1	19	-99.846%
2026-01-06	40.7000	40.7000	40.7000	40.7000	-8.949%	1	19	-99.853%
2026-01-05	43.1600	44.7000	43.0000	44.7000	+26.450%	3	20	-99.866%
2026-01-02	31.5000	35.3500	31.5000	35.3500	+1.000%	3	20	-99.830%
2025-12-29	35.0000	35.0000	35.0000	35.0000	+4.478%	7	19	-99.829%
2025-12-26	33.5000	33.5000	33.5000	33.5000	-10.188%	3	12	-99.821%
2025-12-23	37.0000	37.3000	37.0000	37.3000	-12.993%	3	12	-99.839%
2025-12-22	44.6700	44.6700	42.8700	42.8700	+6.114%	2	9	-99.860%
2025-12-19	41.3800	41.3800	40.4000	40.4000	-17.869%	2	8	-99.851%
2025-12-16	49.1900	49.1900	49.1900	49.1900	-12.473%	1	7	-99.878%
2025-12-11	56.2000	56.2000	56.2000	56.2000	-7.869%	1	6	-99.893%
2025-12-10	62.5000	62.5000	61.0000	61.0000	-1.898%	6	6	-99.902%
2025-12-08	60.9700	62.1800	60.9700	62.1800	0.000%	20	0	-99.904%