Dark

COIN20260821C300
COIN Aug 21 2026 300.00 Call (COIN260821C00300000)
option OPRA

EOD

Aug 4, 2026

0.0600+20.000%(+0.0100)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0700	0.0100	0.0600	+20.000%	233	2,799	0.000%
2026-08-03	0.0700	0.0700	0.0300	0.0500	0.000%	240	2,760	+20.000%
2026-07-31	0.0900	0.1600	0.0300	0.0500	-58.333%	51	2,555	+20.000%
2026-07-30	0.1300	0.1600	0.1100	0.1200	+20.000%	57	2,564	-50.000%
2026-07-29	0.1700	0.2000	0.0500	0.1000	-33.333%	105	2,561	-40.000%
2026-07-28	0.1200	0.1500	0.1200	0.1500	-16.667%	25	2,546	-60.000%
2026-07-27	0.2400	0.2400	0.1400	0.1800	+12.500%	93	2,547	-66.667%
2026-07-24	0.1700	0.1700	0.1000	0.1600	-27.273%	24	2,551	-62.500%
2026-07-23	0.2300	0.2800	0.1700	0.2200	-21.429%	225	2,562	-72.727%
2026-07-22	0.2200	0.4100	0.2200	0.2800	-46.154%	323	2,569	-78.571%
2026-07-21	0.4600	0.6500	0.4100	0.5200	+108.000%	446	2,626	-88.462%
2026-07-20	0.3200	0.4300	0.2100	0.2500	-13.793%	182	2,473	-76.000%
2026-07-17	0.3100	0.3900	0.2000	0.2900	-25.641%	110	2,505	-79.310%
2026-07-16	0.4300	0.4400	0.3300	0.3900	-23.529%	42	2,437	-84.615%
2026-07-15	0.5500	0.6200	0.3200	0.5100	+2.000%	44	2,436	-88.235%
2026-07-14	0.3600	0.5400	0.3600	0.5000	+25.000%	13	2,441	-88.000%
2026-07-13	0.4600	0.4800	0.3900	0.4000	-16.667%	11	2,439	-85.000%
2026-07-10	1.0200	1.0200	0.4500	0.4800	+14.286%	16	2,440	-87.500%
2026-07-09	0.6400	0.6400	0.4200	0.4200	-34.375%	22	2,438	-85.714%
2026-07-08	0.5000	0.6400	0.5000	0.6400	-4.478%	24	2,426	-90.625%
2026-07-07	0.7100	0.8200	0.6100	0.6700	-27.174%	40	2,426	-91.045%
2026-07-06	0.6700	0.9700	0.6700	0.9200	+5.747%	146	2,413	-93.478%
2026-07-02	1.1100	1.4400	0.8500	0.8700	0.000%	256	2,392	-93.103%
2026-07-01	0.5300	0.9400	0.5300	0.8700	+74.000%	131	2,392	-93.103%
2026-06-30	0.5700	0.5700	0.4400	0.5000	-15.254%	15	2,285	-88.000%
2026-06-29	0.4300	0.5900	0.4300	0.5900	+20.408%	59	2,291	-89.831%
2026-06-26	0.4700	0.5600	0.4300	0.4900	+8.889%	51	2,288	-87.755%
2026-06-25	0.5000	0.5600	0.3400	0.4500	-30.769%	43	2,275	-86.667%
2026-06-24	0.7100	0.8000	0.5700	0.6500	-7.143%	28	2,278	-90.769%
2026-06-23	0.9100	1.0300	0.7000	0.7000	-37.500%	172	2,282	-91.429%
2026-06-22	1.4300	1.7000	1.0700	1.1200	-1.754%	327	2,286	-94.643%
2026-06-18	1.4000	1.4000	1.0300	1.1400	-10.938%	741	1,763	-94.737%
2026-06-17	1.4600	1.6200	1.2400	1.2800	-8.571%	75	1,763	-95.313%
2026-06-16	1.6500	1.7500	1.3000	1.4000	-9.677%	52	1,763	-95.714%
2026-06-15	1.3500	1.8500	1.3500	1.5500	+19.231%	116	1,756	-96.129%
2026-06-12	1.5000	1.5300	1.2300	1.3000	-2.985%	410	1,665	-95.385%
2026-06-11	1.0700	1.3500	1.0700	1.3400	+14.530%	117	1,510	-95.522%
2026-06-10	1.2000	1.5000	1.1700	1.1700	-10.687%	110	1,560	-94.872%
2026-06-09	1.7000	1.7300	1.1800	1.3100	-25.568%	101	1,568	-95.420%
2026-06-08	1.6300	1.8500	1.5000	1.7600	+10.000%	128	1,563	-96.591%
2026-06-05	1.7500	2.0100	1.4000	1.6000	-31.330%	306	1,532	-96.250%
2026-06-04	2.2000	2.3300	2.0000	2.3300	+9.390%	127	1,606	-97.425%
2026-06-03	2.8500	2.8500	2.1000	2.1300	-30.164%	208	1,602	-97.183%
2026-06-02	3.0000	3.3400	2.8300	3.0500	-19.737%	169	1,579	-98.033%
2026-06-01	3.0000	4.0500	3.0000	3.8000	-9.739%	149	1,573	-98.421%
2026-05-29	2.9700	4.7600	2.9700	4.2100	+27.190%	235	1,552	-98.575%
2026-05-28	2.2900	3.4000	2.1800	3.3100	+27.308%	314	1,536	-98.187%
2026-05-27	2.7500	3.3000	2.5000	2.6000	-18.750%	45	1,718	-97.692%
2026-05-26	3.7500	4.0000	3.2000	3.2000	-13.514%	86	1,713	-98.125%
2026-05-22	5.8000	5.8000	3.5500	3.7000	-24.644%	149	1,642	-98.378%
2026-05-21	4.6800	5.2000	4.2600	4.9100	+0.409%	32	1,633	-98.778%
2026-05-20	5.5700	5.7000	4.8900	4.8900	-11.573%	216	1,633	-98.773%
2026-05-19	5.0500	5.6000	5.0000	5.5300	-10.081%	59	1,600	-98.915%
2026-05-18	5.6000	6.9000	4.6500	6.1500	-12.143%	221	1,600	-99.024%
2026-05-15	9.1500	9.1500	6.5000	7.0000	-34.579%	452	1,600	-99.143%
2026-05-14	7.5000	14.0000	6.9500	10.7000	+33.750%	401	1,430	-99.439%
2026-05-13	7.4500	8.0000	7.0000	8.0000	-1.235%	113	1,258	-99.250%
2026-05-12	11.2800	11.5000	7.5000	8.1000	-26.095%	244	1,258	-99.259%
2026-05-11	6.2500	11.8500	6.2500	10.9600	+57.698%	506	1,258	-99.453%
2026-05-08	3.5500	6.9500	3.5500	6.9500	+21.930%	128	1,069	-99.137%
2026-05-07	6.8000	6.8000	5.5000	5.7000	-16.910%	64	1,048	-98.947%
2026-05-06	6.8500	6.8600	6.3000	6.8600	-4.722%	368	1,011	-99.125%
2026-05-05	9.0000	9.0000	6.7500	7.2000	-11.656%	49	833	-99.167%
2026-05-04	8.0000	9.0000	7.5000	8.1500	+27.743%	212	820	-99.264%
2026-05-01	6.7000	6.7000	6.2000	6.3800	+11.930%	35	747	-99.060%
2026-04-30	5.5000	5.9900	5.3000	5.7000	+14.000%	36	747	-98.947%
2026-04-29	5.1300	5.2900	4.5000	5.0000	-28.977%	39	721	-98.800%
2026-04-28	7.0600	7.0600	6.7500	7.0400	-16.190%	5	737	-99.148%
2026-04-27	9.1000	9.1000	8.2700	8.4000	-9.189%	20	735	-99.286%
2026-04-24	8.7400	9.6000	8.7400	9.2500	+1.093%	37	734	-99.351%
2026-04-23	8.7700	10.1000	8.3700	9.1500	-13.270%	20	734	-99.344%
2026-04-22	11.3500	12.4000	10.5500	10.5500	+31.056%	47	737	-99.431%
2026-04-21	11.1000	11.5000	8.0500	8.0500	-33.962%	53	740	-99.255%
2026-04-20	10.2000	12.1900	9.5800	12.1900	+12.870%	38	740	-99.508%
2026-04-17	9.5000	13.9700	9.5000	10.8000	+17.391%	231	735	-99.444%
2026-04-16	8.1300	9.2100	7.0000	9.2000	+14.856%	46	748	-99.348%
2026-04-15	6.1700	8.0500	6.1700	8.0100	+45.636%	55	733	-99.251%
2026-04-14	5.7000	6.0000	5.5000	5.5000	+36.816%	101	744	-98.909%
2026-04-13	3.5800	4.0200	3.5800	4.0200	+13.239%	24	820	-98.507%
2026-04-10	3.0500	3.5500	3.0500	3.5500	-12.346%	31	808	-98.310%
2026-04-09	3.7800	4.0500	3.7800	4.0500	-2.410%	36	809	-98.519%
2026-04-08	6.1200	6.1200	4.1500	4.1500	+4.271%	14	818	-98.554%
2026-04-07	4.0500	4.0500	3.9000	3.9800	-22.266%	17	817	-98.492%
2026-04-06	5.1200	5.1200	5.1200	5.1200	+7.789%	1	823	-98.828%
2026-04-02	4.1200	4.8000	4.1200	4.7500	-4.810%	30	809	-98.737%
2026-04-01	5.5400	5.5400	4.8700	4.9900	+0.808%	91	809	-98.798%
2026-03-31	4.1000	5.2600	4.1000	4.9500	+27.249%	57	774	-98.788%
2026-03-30	4.2000	4.2400	3.8900	3.8900	-7.160%	25	771	-98.458%
2026-03-27	5.0200	5.0200	4.1900	4.1900	-24.231%	110	761	-98.568%
2026-03-26	6.4000	6.6500	5.3000	5.5300	-19.034%	70	725	-98.915%
2026-03-25	7.6000	7.7400	6.8000	6.8300	+3.485%	30	712	-99.122%
2026-03-24	8.2000	8.2000	6.5300	6.6000	-37.618%	66	698	-99.091%
2026-03-23	10.1500	10.9500	9.6500	10.5800	+7.959%	190	657	-99.433%
2026-03-20	11.2500	11.2500	9.8000	9.8000	-18.333%	15	616	-99.388%
2026-03-19	10.2500	12.0000	9.9000	12.0000	+6.195%	9	612	-99.500%
2026-03-18	12.3000	12.3000	11.3000	11.3000	-18.705%	16	605	-99.469%
2026-03-17	12.4800	13.9000	11.9500	13.9000	+13.934%	8	601	-99.568%
2026-03-16	12.2500	12.2500	11.4600	12.2000	+12.442%	75	599	-99.508%
2026-03-13	12.3000	12.3000	10.8500	10.8500	+0.930%	24	551	-99.447%
2026-03-12	11.2500	11.2500	10.5500	10.7500	-8.511%	17	552	-99.442%
2026-03-11	12.2400	12.2400	11.0000	11.7500	+0.427%	8	540	-99.489%
2026-03-10	12.1000	12.1000	11.7000	11.7000	-4.098%	6	535	-99.487%
2026-03-09	10.9500	12.2000	10.9500	12.2000	+4.991%	9	539	-99.508%
2026-03-06	11.7500	12.3000	11.4500	11.6200	-13.798%	51	642	-99.484%
2026-03-05	13.5500	13.7800	12.6000	13.4800	-10.432%	37	637	-99.555%
2026-03-04	11.3000	15.5000	11.3000	15.0500	+75.000%	353	640	-99.601%
2026-03-03	8.6000	8.6000	8.6000	8.6000	-2.825%	5	558	-99.302%
2026-03-02	7.0000	9.3000	7.0000	8.8500	+18.316%	13	558	-99.322%
2026-02-27	6.8500	7.4800	6.8500	7.4800	-10.952%	7	551	-99.198%
2026-02-26	8.6000	8.6000	8.1200	8.4000	-10.160%	36	551	-99.286%
2026-02-25	6.2000	9.3500	6.2000	9.3500	+125.301%	91	505	-99.358%
2026-02-24	4.1500	4.1500	4.1500	4.1500	-7.778%	1	505	-98.554%
2026-02-23	5.0500	5.0500	4.5000	4.5000	-22.414%	2	504	-98.667%
2026-02-20	5.4500	6.5700	5.4500	5.8000	+11.324%	24	502	-98.966%
2026-02-19	5.1000	5.2100	5.1000	5.2100	-4.404%	12	490	-98.848%
2026-02-18	6.2200	6.6500	5.4500	5.4500	-6.838%	12	478	-98.899%
2026-02-17	5.6500	6.0900	5.6500	5.8500	-1.681%	6	479	-98.974%
2026-02-13	4.0000	6.0100	3.9100	5.9500	+77.612%	20	467	-98.992%
2026-02-12	3.5000	3.5000	3.0000	3.3500	-18.293%	8	467	-98.209%
2026-02-11	5.0200	5.0200	3.9000	4.1000	-25.455%	83	468	-98.537%
2026-02-10	5.3000	5.5000	5.3000	5.5000	-6.780%	4	457	-98.909%
2026-02-09	5.5500	6.7000	5.5500	5.9000	+2.787%	111	457	-98.983%
2026-02-06	5.3000	5.7400	5.0000	5.7400	+26.991%	26	365	-98.955%
2026-02-05	6.6000	6.6000	4.5000	4.5200	-35.977%	121	347	-98.673%
2026-02-04	7.8500	7.8500	6.5000	7.0600	-13.902%	94	252	-99.150%
2026-02-03	9.7500	9.7500	7.8500	8.2000	-16.327%	28	238	-99.268%
2026-02-02	10.3500	10.7200	9.6000	9.8000	-10.256%	37	217	-99.388%
2026-01-30	11.8900	12.0500	10.9200	10.9200	-10.197%	15	193	-99.451%
2026-01-29	12.5000	12.5000	11.3000	12.1600	-12.644%	29	186	-99.507%
2026-01-28	15.0000	15.5000	13.9200	13.9200	-6.199%	5	171	-99.569%
2026-01-27	14.2800	14.8400	13.8300	14.8400	-3.196%	21	170	-99.596%
2026-01-26	15.3100	15.7300	15.2500	15.3300	-7.928%	31	155	-99.609%
2026-01-23	17.5000	18.0000	16.6500	16.6500	-12.368%	39	147	-99.640%
2026-01-22	20.3700	20.3700	19.0000	19.0000	-14.414%	20	114	-99.684%
2026-01-21	22.6600	22.6600	19.5000	22.2000	+9.360%	13	102	-99.730%
2026-01-20	23.0000	23.9000	20.3000	20.3000	-22.519%	88	93	-99.704%
2026-01-16	26.8500	26.8500	26.2000	26.2000	-9.593%	3	67	-99.771%
2026-01-15	30.0000	30.0000	28.9800	28.9800	-20.668%	2	67	-99.793%
2026-01-14	33.8000	36.5300	33.8000	36.5300	+10.196%	5	65	-99.836%
2026-01-13	31.2700	33.1500	31.2700	33.1500	+24.390%	7	63	-99.819%
2026-01-09	28.0000	28.0000	26.6500	26.6500	-16.719%	2	61	-99.775%
2026-01-08	32.0000	32.0000	32.0000	32.0000	+1.749%	5	60	-99.813%
2026-01-06	31.4500	31.4500	31.4500	31.4500	-11.781%	1	55	-99.809%
2026-01-05	32.5000	35.6500	32.5000	35.6500	+33.521%	14	51	-99.832%
2026-01-02	24.5000	26.7000	24.5000	26.7000	+18.299%	6	51	-99.775%
2025-12-31	23.6000	23.6000	22.5000	22.5700	-11.142%	14	51	-99.734%
2025-12-30	25.4500	25.4500	24.5100	25.4000	+3.252%	11	51	-99.764%
2025-12-29	25.9500	25.9500	24.5100	24.6000	-7.029%	7	45	-99.756%
2025-12-26	27.0000	27.0000	25.5000	26.4600	-4.854%	6	44	-99.773%
2025-12-24	27.5000	27.8800	27.5000	27.8100	-1.731%	7	35	-99.784%
2025-12-23	27.9800	28.5000	27.9800	28.3000	-13.720%	3	35	-99.788%
2025-12-22	33.3000	33.3000	32.8000	32.8000	+2.340%	10	33	-99.817%
2025-12-19	31.0000	32.0500	31.0000	32.0500	+4.058%	5	28	-99.813%
2025-12-18	32.2200	32.2200	30.8000	30.8000	-23.192%	3	30	-99.805%
2025-12-17	40.1000	40.1000	40.1000	40.1000	+7.478%	1	28	-99.850%
2025-12-16	37.5000	37.9000	37.0000	37.3100	+0.566%	27	27	-99.839%
2025-12-15	37.5000	37.5000	37.1000	37.1000	-25.262%	2	3	-99.838%
2025-12-12	49.6400	49.6400	49.6400	49.6400	+12.818%	2	2	-99.879%
2025-12-11	45.0000	45.0000	44.0000	44.0000	-12.000%	2	3	-99.864%
2025-12-10	50.0000	50.0000	50.0000	50.0000	0.000%	1	1	-99.880%