Dark

COIN20260821C280
COIN Aug 21 2026 280.00 Call (COIN260821C00280000)
option OPRA

EOD

Aug 3, 2026

0.0800+60.000%(+0.0300)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1000	0.1000	0.0400	0.0800	+60.000%	30	1,392	0.000%
2026-07-31	0.0100	0.1600	0.0100	0.0500	-82.143%	18	1,397	+60.000%
2026-07-30	0.2100	0.3500	0.1100	0.2800	+16.667%	20	1,406	-71.429%
2026-07-28	0.7100	0.7100	0.2000	0.2400	+33.333%	546	1,396	-66.667%
2026-07-27	0.3400	0.3400	0.1800	0.1800	-30.769%	30	1,749	-55.556%
2026-07-24	0.3500	0.3500	0.2000	0.2600	-16.129%	17	1,754	-69.231%
2026-07-23	0.4200	0.4200	0.3100	0.3100	-35.417%	8	1,756	-74.194%
2026-07-22	0.6900	0.6900	0.4800	0.4800	-48.387%	123	1,756	-83.333%
2026-07-21	0.9100	1.0800	0.9100	0.9300	+132.500%	126	1,745	-91.398%
2026-07-20	0.2500	0.8900	0.2500	0.4000	-18.367%	177	1,650	-80.000%
2026-07-17	0.4300	0.4900	0.4300	0.4900	-20.968%	101	1,612	-83.673%
2026-07-16	0.6700	0.6700	0.6200	0.6200	-29.545%	4	1,712	-87.097%
2026-07-15	0.7000	0.9200	0.7000	0.8800	+17.333%	9	1,716	-90.909%
2026-07-14	0.6300	0.7500	0.6300	0.7500	-6.250%	3	1,719	-89.333%
2026-07-10	0.8900	0.9200	0.6500	0.8000	+17.647%	10	1,718	-90.000%
2026-07-09	0.6700	0.8100	0.6700	0.6800	-17.073%	38	1,713	-88.235%
2026-07-08	0.7100	0.8200	0.7100	0.8200	-18.000%	13	1,712	-90.244%
2026-07-07	1.1400	1.3000	1.0000	1.0000	-21.260%	29	1,714	-92.000%
2026-07-06	1.0000	1.4000	1.0000	1.2700	-2.308%	40	1,734	-93.701%
2026-07-02	1.3000	1.8800	1.2200	1.3000	+13.043%	579	1,196	-93.846%
2026-07-01	1.0500	1.2800	1.0500	1.1500	+82.540%	24	1,196	-93.043%
2026-06-30	0.5700	0.6500	0.5700	0.6300	-12.500%	125	1,175	-87.302%
2026-06-29	0.6400	0.7200	0.6000	0.7200	+10.769%	131	1,289	-88.889%
2026-06-26	0.5400	0.7400	0.5400	0.6500	+4.839%	9	1,190	-87.692%
2026-06-25	0.7900	0.8200	0.6200	0.6200	-30.337%	24	1,196	-87.097%
2026-06-24	1.0000	1.0000	0.8200	0.8900	-11.000%	46	1,205	-91.011%
2026-06-23	1.2300	1.2600	1.0000	1.0000	-32.432%	11	1,193	-92.000%
2026-06-22	2.1900	2.2900	1.4800	1.4800	-0.671%	37	1,196	-94.595%
2026-06-18	1.6800	1.8700	1.4900	1.4900	-32.273%	73	1,113	-94.631%
2026-06-17	1.8100	2.2000	1.8100	2.2000	+2.326%	14	1,113	-96.364%
2026-06-16	2.0200	2.1500	2.0200	2.1500	-2.273%	2	1,113	-96.279%
2026-06-15	2.2900	2.5000	2.2000	2.2000	+10.000%	40	1,113	-96.364%
2026-06-12	2.0000	2.0000	2.0000	2.0000	+22.699%	1	1,143	-96.000%
2026-06-11	1.6500	1.7900	1.4400	1.6300	+5.844%	8	1,143	-95.092%
2026-06-10	1.7800	1.8000	1.5400	1.5400	-1.282%	3	1,146	-94.805%
2026-06-09	1.9100	1.9100	1.5000	1.5600	-37.600%	120	1,145	-94.872%
2026-06-08	2.2000	2.5000	2.2000	2.5000	+25.628%	21	1,132	-96.800%
2026-06-05	2.8000	2.8000	1.8000	1.9900	-37.813%	116	1,120	-95.980%
2026-06-04	2.7500	3.2000	2.7500	3.2000	+12.676%	20	1,172	-97.500%
2026-06-03	3.2000	3.2000	2.8200	2.8400	-30.732%	21	1,164	-97.183%
2026-06-02	4.5700	4.5700	3.8000	4.1000	-16.327%	128	1,153	-98.049%
2026-06-01	4.5700	5.2500	4.4700	4.9000	-16.949%	319	1,405	-98.367%
2026-05-29	4.7500	6.5000	4.2000	5.9000	+31.111%	203	1,407	-98.644%
2026-05-28	3.0800	4.5000	3.0800	4.5000	+30.814%	296	1,397	-98.222%
2026-05-27	3.8600	4.2500	3.4400	3.4400	-20.920%	22	1,513	-97.674%
2026-05-26	7.0000	7.0000	4.3500	4.3500	-13.690%	9	1,511	-98.161%
2026-05-22	6.9000	6.9000	5.0400	5.0400	-27.482%	9	1,509	-98.413%
2026-05-21	6.5500	6.9500	5.9000	6.9500	-7.333%	99	1,511	-98.849%
2026-05-20	7.0000	8.6500	7.0000	7.5000	0.000%	11	1,511	-98.933%
2026-05-19	6.9700	7.5000	6.4300	7.5000	+20.000%	9	1,435	-98.933%
2026-05-18	7.6500	7.6500	6.2000	6.2500	-27.995%	93	1,435	-98.720%
2026-05-15	11.6700	11.6700	8.6800	8.6800	-41.549%	236	1,435	-99.078%
2026-05-14	9.0000	17.4000	9.0000	14.8500	+42.241%	109	1,388	-99.461%
2026-05-13	10.0000	10.4400	9.2000	10.4400	-0.571%	541	849	-99.234%
2026-05-12	14.0000	14.0000	10.1800	10.5000	-24.731%	270	849	-99.238%
2026-05-11	8.4000	15.0500	8.4000	13.9500	+60.529%	188	849	-99.427%
2026-05-08	5.5500	8.6900	5.5500	8.6900	+16.644%	18	774	-99.079%
2026-05-07	5.9400	8.6300	5.9400	7.4500	-14.857%	91	769	-98.926%
2026-05-06	9.4000	9.4000	8.7500	8.7500	-8.377%	5	720	-99.086%
2026-05-05	11.4000	11.4000	8.9500	9.5500	-16.594%	12	719	-99.162%
2026-05-04	10.3500	11.8000	10.3500	11.4500	+37.455%	55	718	-99.301%
2026-05-01	8.8500	8.8500	8.3300	8.3300	+8.889%	16	685	-99.040%
2026-04-30	7.5000	7.9000	7.0500	7.6500	+18.605%	9	685	-98.954%
2026-04-29	6.1700	6.4600	6.1700	6.4500	-27.528%	10	685	-98.760%
2026-04-28	8.9000	8.9000	8.9000	8.9000	-16.822%	1	692	-99.101%
2026-04-27	11.5300	11.6000	10.7000	10.7000	-11.934%	18	693	-99.252%
2026-04-24	12.0000	12.1500	11.7000	12.1500	+5.560%	4	695	-99.342%
2026-04-23	11.5100	12.7500	11.0000	11.5100	-14.614%	95	694	-99.305%
2026-04-22	15.2500	15.7000	13.4800	13.4800	+27.410%	25	695	-99.407%
2026-04-21	15.0100	15.0100	10.5800	10.5800	-29.654%	48	703	-99.244%
2026-04-20	13.3000	15.0400	13.3000	15.0400	+5.915%	39	703	-99.468%
2026-04-17	14.0000	17.4500	14.0000	14.2000	+29.091%	257	689	-99.437%
2026-04-16	10.0000	11.7700	9.2000	11.0000	+6.796%	32	665	-99.273%
2026-04-15	9.4200	10.3000	9.0600	10.3000	+40.903%	6	662	-99.223%
2026-04-14	7.6000	8.1400	7.3100	7.3100	+39.238%	232	660	-98.906%
2026-04-13	5.2900	5.2900	5.2500	5.2500	+7.143%	2	462	-98.476%
2026-04-10	4.1300	4.9000	4.1300	4.9000	-9.761%	4	461	-98.367%
2026-04-09	4.8500	5.4300	4.8500	5.4300	-14.757%	30	463	-98.527%
2026-04-08	7.7500	7.7600	6.3700	6.3700	-0.779%	14	463	-98.744%
2026-04-07	5.4500	6.4200	5.2800	6.4200	-2.134%	13	462	-98.754%
2026-04-06	7.0000	7.0000	6.5000	6.5600	+18.412%	8	471	-98.780%
2026-04-02	5.5400	5.5400	5.5400	5.5400	-16.692%	1	470	-98.556%
2026-04-01	6.9500	7.3000	6.6500	6.6500	-5.000%	16	470	-98.797%
2026-03-31	6.3000	7.0000	5.7000	7.0000	+22.164%	18	467	-98.857%
2026-03-30	5.7300	5.7300	5.7300	5.7300	+2.139%	3	461	-98.604%
2026-03-27	6.5500	6.5500	5.5000	5.6100	-22.407%	23	458	-98.574%
2026-03-26	8.4000	8.4000	7.0200	7.2300	-22.091%	12	443	-98.893%
2026-03-25	10.0100	10.0100	9.2500	9.2800	+4.036%	14	450	-99.138%
2026-03-24	11.5800	11.5800	8.1700	8.9200	-36.961%	318	450	-99.103%
2026-03-23	13.2300	14.1500	13.2000	14.1500	+10.117%	22	259	-99.435%
2026-03-20	13.7500	14.1500	12.8500	12.8500	+4.049%	7	252	-99.377%
2026-03-19	13.5600	13.5600	12.3500	12.3500	-24.326%	6	248	-99.352%
2026-03-18	15.0500	16.3200	14.2000	16.3200	-7.325%	8	251	-99.510%
2026-03-17	15.5000	17.8000	15.5000	17.6100	+32.406%	7	244	-99.546%
2026-03-13	16.2500	16.2500	13.3000	13.3000	-3.902%	3	241	-99.398%
2026-03-12	13.1600	13.8400	13.1600	13.8400	-8.947%	2	241	-99.422%
2026-03-10	14.1500	15.2000	14.1500	15.2000	-3.492%	5	240	-99.474%
2026-03-09	15.0100	15.7500	15.0100	15.7500	+4.305%	16	237	-99.492%
2026-03-06	15.7000	15.7000	15.1000	15.1000	-9.200%	2	236	-99.470%
2026-03-05	17.4800	19.0500	16.5300	16.6300	-12.932%	8	236	-99.519%
2026-03-04	16.6200	19.1500	15.7300	19.1000	+65.082%	159	237	-99.581%
2026-03-03	10.9600	11.5700	9.0500	11.5700	+1.225%	5	245	-99.309%
2026-03-02	10.3000	12.1500	10.3000	11.4300	+19.063%	21	244	-99.300%
2026-02-27	9.2500	9.6000	9.2500	9.6000	-5.325%	3	237	-99.167%
2026-02-26	10.5500	10.5500	10.0400	10.1400	-11.979%	5	236	-99.211%
2026-02-25	8.3300	11.6500	8.3300	11.5200	+88.852%	41	211	-99.306%
2026-02-24	5.0000	6.1000	5.0000	6.1000	-1.613%	4	211	-98.689%
2026-02-23	6.2000	6.2000	6.2000	6.2000	-17.333%	1	209	-98.710%
2026-02-20	7.3700	8.3900	7.2500	7.5000	+15.741%	62	208	-98.933%
2026-02-19	6.7200	6.7200	6.4800	6.4800	-5.539%	2	193	-98.765%
2026-02-18	8.1200	8.1200	6.8600	6.8600	-9.618%	21	192	-98.834%
2026-02-17	7.6500	8.0500	6.7500	7.5900	+0.530%	18	200	-98.946%
2026-02-13	5.0700	7.9000	5.0700	7.5500	+74.365%	53	161	-98.940%
2026-02-12	4.2000	4.3500	4.2000	4.3300	-10.722%	19	161	-98.152%
2026-02-11	5.1700	5.2600	4.8500	4.8500	-33.103%	7	156	-98.351%
2026-02-10	7.1000	7.2500	6.9000	7.2500	-7.643%	7	154	-98.897%
2026-02-09	7.6500	7.8500	7.6500	7.8500	+3.974%	2	148	-98.981%
2026-02-06	7.5100	7.5500	7.4500	7.5500	+32.456%	30	147	-98.940%
2026-02-05	7.7500	7.7500	5.7000	5.7000	-33.566%	107	141	-98.596%
2026-02-04	9.3500	9.3500	8.5800	8.5800	-18.673%	2	36	-99.068%
2026-02-03	11.2500	11.2500	10.5000	10.5500	-19.033%	6	36	-99.242%
2026-02-02	11.9000	13.2000	11.9000	13.0300	-11.058%	4	32	-99.386%
2026-01-29	14.6000	14.6500	14.5500	14.6500	-18.111%	7	30	-99.454%
2026-01-28	17.7900	17.9000	17.7900	17.8900	-0.556%	4	23	-99.553%
2026-01-27	17.9900	17.9900	17.9900	17.9900	-5.216%	1	20	-99.555%
2026-01-26	19.3500	19.3500	18.9800	18.9800	-26.718%	4	19	-99.579%
2026-01-21	26.1000	26.1000	25.8500	25.9000	-7.993%	4	19	-99.691%
2026-01-20	28.1500	28.1500	28.1500	28.1500	-9.281%	1	17	-99.716%
2026-01-16	31.0300	31.0300	31.0300	31.0300	-11.038%	1	17	-99.742%
2026-01-15	36.0200	36.0200	34.3500	34.8800	-18.505%	4	17	-99.771%
2026-01-14	44.4000	44.4000	42.8000	42.8000	+16.621%	2	18	-99.813%
2026-01-13	36.7000	36.7000	36.7000	36.7000	+11.212%	1	18	-99.782%
2026-01-12	33.0000	33.0000	33.0000	33.0000	+1.476%	1	18	-99.758%
2026-01-09	32.7100	32.7100	32.5200	32.5200	-9.667%	2	18	-99.754%
2026-01-08	36.5900	36.5900	36.0000	36.0000	+0.812%	2	16	-99.778%
2026-01-07	35.7100	35.7100	35.7100	35.7100	-14.488%	1	16	-99.776%
2026-01-06	41.7600	41.7600	41.7600	41.7600	+39.200%	1	15	-99.808%
2025-12-30	30.0000	30.0000	30.0000	30.0000	-2.597%	1	15	-99.733%
2025-12-29	30.8000	30.8000	30.8000	30.8000	+4.230%	1	14	-99.740%
2025-12-26	29.5500	29.5500	29.5500	29.5500	-27.927%	1	15	-99.729%
2025-12-22	41.0000	41.0000	41.0000	41.0000	-10.966%	2	14	-99.805%
2025-12-17	46.2600	46.2600	46.0500	46.0500	+7.593%	2	14	-99.826%
2025-12-16	42.8000	42.8000	42.8000	42.8000	-3.971%	2	14	-99.813%
2025-12-15	44.7500	44.7500	44.5700	44.5700	-17.310%	20	12	-99.821%
2025-12-12	53.9000	53.9000	53.9000	53.9000	0.000%	2	2	-99.852%