Dark

COIN20260821C310
COIN Aug 21 2026 310.00 Call (COIN260821C00310000)
option OPRA

EOD

Aug 3, 2026

0.0500+150.000%(+0.0300)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0400	0.0500	0.0100	0.0500	+150.000%	165	975	0.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	-81.818%	2	863	+150.000%
2026-07-30	0.0800	0.1100	0.0800	0.1100	+10.000%	5	863	-54.545%
2026-07-29	0.1400	0.1400	0.1000	0.1000	-16.667%	6	861	-50.000%
2026-07-28	0.0800	0.1700	0.0800	0.1200	+20.000%	22	864	-58.333%
2026-07-27	0.0100	0.1000	0.0100	0.1000	-23.077%	2	870	-50.000%
2026-07-23	0.2900	0.2900	0.1300	0.1300	-51.852%	7	871	-61.538%
2026-07-22	0.2700	0.2700	0.2700	0.2700	+3.846%	5	871	-81.481%
2026-07-21	0.3400	0.4800	0.2600	0.2600	+30.000%	72	871	-80.769%
2026-07-20	0.2500	0.2500	0.2000	0.2000	-16.667%	40	870	-75.000%
2026-07-17	0.2100	0.2400	0.1700	0.2400	-27.273%	20	852	-79.167%
2026-07-16	0.3100	0.3300	0.3100	0.3300	-19.512%	15	861	-84.848%
2026-07-15	0.4500	0.7500	0.3500	0.4100	+7.895%	13	874	-87.805%
2026-07-14	0.3700	0.3800	0.3500	0.3800	+5.556%	12	869	-86.842%
2026-07-13	0.3700	0.3700	0.3400	0.3600	-10.000%	5	866	-86.111%
2026-07-10	0.4800	0.4800	0.4000	0.4000	+5.263%	7	868	-87.500%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-9.524%	50	871	-86.842%
2026-07-08	0.4800	0.5000	0.2500	0.4200	-25.000%	83	901	-88.095%
2026-07-07	0.7300	0.7300	0.4700	0.5600	-26.316%	157	951	-91.071%
2026-07-06	0.6700	0.8300	0.5300	0.7600	-1.299%	85	981	-93.421%
2026-07-02	1.0700	1.1400	0.7200	0.7700	+6.944%	248	895	-93.506%
2026-07-01	0.4200	0.7200	0.4200	0.7200	+118.182%	38	895	-93.056%
2026-06-30	0.3300	0.3600	0.3300	0.3300	-25.000%	12	875	-84.848%
2026-06-29	0.4400	0.4400	0.4400	0.4400	+10.000%	1	875	-88.636%
2026-06-26	0.3800	0.4100	0.3800	0.4000	+17.647%	30	875	-87.500%
2026-06-25	0.4000	0.4400	0.3400	0.3400	-35.849%	283	865	-85.294%
2026-06-24	0.5400	0.5500	0.5200	0.5300	-15.873%	14	608	-90.566%
2026-06-23	0.9600	0.9600	0.6300	0.6300	-37.000%	29	614	-92.063%
2026-06-22	1.3700	1.3700	1.0000	1.0000	0.000%	12	631	-95.000%
2026-06-18	1.1700	1.1800	1.0000	1.0000	-13.793%	27	599	-95.000%
2026-06-17	1.3100	1.3100	1.1000	1.1600	-7.937%	17	599	-95.690%
2026-06-16	1.2100	1.3000	1.2100	1.2600	-10.000%	14	599	-96.032%
2026-06-15	1.3500	1.4000	1.3500	1.4000	+23.894%	4	589	-96.429%
2026-06-12	1.1500	1.2100	1.0800	1.1300	+3.670%	37	586	-95.575%
2026-06-10	1.2600	1.2700	1.0900	1.0900	+3.810%	23	551	-95.413%
2026-06-09	1.1000	1.1300	0.9900	1.0500	-34.375%	17	536	-95.238%
2026-06-08	1.6000	1.6000	1.6000	1.6000	+18.519%	3	534	-96.875%
2026-06-05	1.6000	1.6000	1.2500	1.3500	-32.500%	26	531	-96.296%
2026-06-04	1.8300	2.0100	1.8300	2.0000	+5.263%	4	530	-97.500%
2026-06-03	2.2700	2.2700	1.8400	1.9000	-24.303%	10	532	-97.368%
2026-06-02	2.7300	2.7300	2.5100	2.5100	-34.465%	3	532	-98.008%
2026-05-29	2.9300	4.0000	2.7500	3.8300	+40.293%	101	533	-98.695%
2026-05-28	1.9500	2.8000	1.9000	2.7300	+23.529%	211	555	-98.168%
2026-05-27	2.3000	2.3400	2.1900	2.2100	-21.071%	39	607	-97.738%
2026-05-26	3.1600	3.3300	2.8000	2.8000	-24.731%	12	609	-98.214%
2026-05-22	4.0200	4.0200	3.7200	3.7200	-2.105%	5	604	-98.656%
2026-05-21	3.9600	3.9600	3.7500	3.8000	-13.636%	9	604	-98.684%
2026-05-20	5.0000	5.0000	4.4000	4.4000	-1.124%	6	604	-98.864%
2026-05-19	4.4500	4.4500	4.4500	4.4500	0.000%	2	603	-98.876%
2026-05-18	4.4600	4.4600	4.2500	4.4500	-27.994%	14	603	-98.876%
2026-05-15	7.0000	7.0000	5.9000	6.1800	-43.199%	30	603	-99.191%
2026-05-14	11.2000	11.9000	10.0500	10.8800	+60.472%	13	603	-99.540%
2026-05-13	6.4800	6.7800	5.9900	6.7800	-8.993%	31	616	-99.263%
2026-05-12	9.5500	9.5500	7.4500	7.4500	-20.321%	14	616	-99.329%
2026-05-11	7.4500	9.3500	7.4000	9.3500	+73.148%	34	616	-99.465%
2026-05-08	4.6000	5.4000	4.6000	5.4000	+8.652%	4	626	-99.074%
2026-05-07	5.5000	5.5000	4.9700	4.9700	-6.226%	3	625	-98.994%
2026-05-06	5.3000	5.3000	5.3000	5.3000	-14.791%	15	625	-99.057%
2026-05-05	7.9000	7.9000	6.0000	6.2200	-17.067%	34	639	-99.196%
2026-05-04	7.2600	7.5500	7.0000	7.5000	+40.187%	47	631	-99.333%
2026-05-01	5.5500	5.6500	5.3500	5.3500	+5.941%	20	627	-99.065%
2026-04-30	4.6000	5.2000	4.6000	5.0500	+20.238%	3	627	-99.010%
2026-04-29	4.4000	4.4000	4.1500	4.2000	-30.348%	26	625	-98.810%
2026-04-28	6.6000	6.6100	6.0300	6.0300	-15.664%	4	612	-99.171%
2026-04-27	8.1000	8.1000	7.1500	7.1500	-13.543%	3	611	-99.301%
2026-04-24	8.3500	8.3500	8.2700	8.2700	+8.105%	2	611	-99.395%
2026-04-23	9.1000	9.1000	7.2500	7.6500	-23.729%	3	610	-99.346%
2026-04-22	9.1300	10.9000	9.1300	10.0300	+31.111%	134	609	-99.501%
2026-04-21	10.1100	10.2000	7.6500	7.6500	-28.837%	65	567	-99.346%
2026-04-20	8.5000	10.7500	8.5000	10.7500	+7.500%	39	567	-99.535%
2026-04-17	10.0200	12.3200	9.8600	10.0000	+23.153%	458	581	-99.500%
2026-04-16	7.5800	8.1200	7.5800	8.1200	+16.000%	15	295	-99.384%
2026-04-15	5.5500	7.0000	5.5500	7.0000	+143.902%	34	310	-99.286%
2026-04-13	2.8700	2.8700	2.8700	2.8700	-14.328%	43	305	-98.258%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-4.286%	6	304	-98.507%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-10.256%	1	304	-98.571%
2026-04-07	3.9000	3.9000	3.9000	3.9000	-4.878%	1	303	-98.718%
2026-04-02	3.5700	4.1000	3.5700	4.1000	-19.291%	3	299	-98.780%
2026-04-01	4.7500	5.0800	4.7500	5.0800	+35.467%	5	299	-99.016%
2026-03-31	3.6500	3.7500	3.6500	3.7500	+5.634%	2	296	-98.667%
2026-03-30	3.7500	3.7500	3.5500	3.5500	-4.570%	3	294	-98.592%
2026-03-27	4.2500	4.2500	3.5500	3.7200	-21.684%	18	291	-98.656%
2026-03-26	5.0100	5.5500	4.7500	4.7500	-22.131%	23	280	-98.947%
2026-03-25	6.3000	6.3000	6.1000	6.1000	+1.667%	17	272	-99.180%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-35.275%	6	276	-99.167%
2026-03-23	9.2700	9.2700	9.2700	9.2700	+5.943%	1	282	-99.461%
2026-03-20	8.6000	9.0000	8.6000	8.7500	-1.130%	15	282	-99.429%
2026-03-19	8.8500	8.8500	8.8500	8.8500	-10.606%	2	271	-99.435%
2026-03-18	9.9000	9.9000	9.9000	9.9000	0.000%	1	271	-99.495%
2026-03-16	10.5000	10.5000	9.9000	9.9000	-2.655%	16	271	-99.495%
2026-03-13	11.0500	11.0500	9.9400	10.1700	+9.237%	23	272	-99.508%
2026-03-12	10.1000	10.1000	9.2900	9.3100	-6.432%	18	255	-99.463%
2026-03-11	10.5700	10.5700	9.3500	9.9500	-7.009%	25	239	-99.497%
2026-03-10	10.7000	11.2500	10.7000	10.7000	-3.604%	10	214	-99.533%
2026-03-06	11.2700	11.2700	11.1000	11.1000	-5.128%	5	211	-99.550%
2026-03-05	12.0000	12.0000	11.5900	11.7000	-13.971%	5	206	-99.573%
2026-03-04	11.5000	13.6000	10.9000	13.6000	+85.034%	233	201	-99.632%
2026-03-03	6.6500	7.3500	6.6500	7.3500	-10.909%	18	71	-99.320%
2026-03-02	6.9100	8.2500	6.8700	8.2500	+4.695%	12	58	-99.394%
2026-02-25	6.5100	7.8800	6.5100	7.8800	+40.714%	6	59	-99.365%
2026-02-20	4.7800	5.6000	4.7800	5.6000	+7.692%	5	59	-99.107%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+5.051%	2	54	-99.038%
2026-02-17	4.9500	4.9500	4.9500	4.9500	+65.000%	4	56	-98.990%
2026-02-12	2.8800	3.0500	2.8800	3.0000	-16.435%	73	56	-98.333%
2026-02-11	3.5900	3.5900	3.5900	3.5900	-28.911%	1	25	-98.607%
2026-02-10	5.2500	5.2500	5.0500	5.0500	+30.155%	2	26	-99.010%
2026-02-05	5.5000	5.5000	3.8800	3.8800	-39.938%	6	27	-98.711%
2026-02-04	7.0500	7.0500	6.1000	6.4600	-10.897%	35	26	-99.226%
2026-02-03	7.2500	7.2500	7.2500	7.2500	-22.043%	3	19	-99.310%
2026-02-02	9.6000	9.6000	9.3000	9.3000	-7.000%	3	17	-99.462%
2026-01-30	10.2000	10.2000	10.0000	10.0000	-4.762%	5	15	-99.500%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-18.097%	2	11	-99.524%
2026-01-28	12.7700	13.0200	12.7700	12.8200	+0.549%	4	9	-99.610%
2026-01-27	12.7000	12.7500	12.7000	12.7500	-18.269%	2	8	-99.608%
2026-01-23	15.6000	15.6000	15.6000	15.6000	-14.754%	1	7	-99.679%
2026-01-20	20.6000	20.6000	18.3000	18.3000	-28.009%	3	6	-99.727%
2026-01-12	25.4200	25.4200	25.4200	25.4200	+5.917%	1	3	-99.803%
2025-12-26	25.0000	25.0000	24.0000	24.0000	-3.226%	2	3	-99.792%
2025-12-24	24.8000	24.8000	24.8000	24.8000	-13.196%	1	3	-99.798%
2025-12-19	28.5700	28.5700	28.5700	28.5700	-16.924%	1	3	-99.825%
2025-12-15	34.3900	34.3900	34.3900	34.3900	-21.033%	1	3	-99.855%
2025-12-11	43.5500	43.5500	43.5500	43.5500	-18.674%	2	1	-99.885%
2025-12-09	53.5500	53.5500	53.5500	53.5500	0.000%	1	1	-99.907%