Dark

COIN20260821C320
COIN Aug 21 2026 320.00 Call (COIN260821C00320000)
option OPRA

EOD

Aug 3, 2026

0.0200-50.000%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1100	0.1100	0.0200	0.0200	-50.000%	7	638	0.000%
2026-07-31	0.0500	0.0500	0.0400	0.0400	-55.556%	5	638	-50.000%
2026-07-29	0.2600	0.2600	0.0900	0.0900	-25.000%	4	640	-77.778%
2026-07-28	0.1000	0.1300	0.1000	0.1200	-36.842%	5	637	-83.333%
2026-07-27	0.1000	0.2000	0.1000	0.1900	+90.000%	24	642	-89.474%
2026-07-24	0.1400	0.1400	0.0200	0.1000	0.000%	41	642	-80.000%
2026-07-23	0.1000	0.2400	0.1000	0.1000	-58.333%	10	643	-80.000%
2026-07-22	0.2300	0.2400	0.2300	0.2400	-22.581%	7	650	-91.667%
2026-07-21	0.2500	0.6700	0.2000	0.3100	+121.429%	106	645	-93.548%
2026-07-20	0.1500	0.1500	0.1300	0.1400	-48.148%	9	638	-85.714%
2026-07-15	0.4200	0.4200	0.2700	0.2700	+22.727%	20	638	-92.593%
2026-07-14	0.2200	0.2200	0.2200	0.2200	+10.000%	1	638	-90.909%
2026-07-13	0.2600	0.3700	0.2000	0.2000	-13.043%	11	639	-90.000%
2026-07-10	0.2400	0.2400	0.2300	0.2300	-42.500%	5	639	-91.304%
2026-07-08	0.0100	0.4000	0.0100	0.4000	-14.894%	11	638	-95.000%
2026-07-07	0.6500	0.8100	0.4700	0.4700	-28.788%	46	638	-95.745%
2026-07-06	0.6200	0.6600	0.6200	0.6600	-5.714%	20	661	-96.970%
2026-07-02	1.0000	1.0000	0.7000	0.7000	+25.000%	86	664	-97.143%
2026-07-01	0.3100	0.6400	0.3100	0.5600	+69.697%	19	664	-96.429%
2026-06-30	0.2500	0.4000	0.2500	0.3300	-2.941%	17	669	-93.939%
2026-06-26	0.3200	0.3400	0.3200	0.3400	-37.037%	22	669	-94.118%
2026-06-24	0.5000	0.5400	0.5000	0.5400	-10.000%	7	681	-96.296%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-31.034%	2	686	-96.667%
2026-06-22	1.1000	1.1900	0.5000	0.8700	+16.000%	57	684	-97.701%
2026-06-17	1.4200	1.4200	0.7500	0.7500	-31.818%	21	649	-97.333%
2026-06-16	1.1900	1.2200	1.1000	1.1000	-8.333%	24	649	-98.182%
2026-06-15	1.2000	1.2200	1.2000	1.2000	+17.647%	3	644	-98.333%
2026-06-11	0.9900	1.0800	0.8500	1.0200	+7.368%	21	644	-98.039%
2026-06-10	1.0600	1.0700	0.8000	0.9500	+6.742%	21	641	-97.895%
2026-06-09	1.2400	1.2400	0.8800	0.8900	-36.429%	150	632	-97.753%
2026-06-08	1.4000	1.4500	1.3500	1.4000	+16.667%	152	624	-98.571%
2026-06-05	1.3600	1.4400	1.1000	1.2000	-31.818%	26	558	-98.333%
2026-06-03	1.9900	2.0600	1.6300	1.7600	-23.810%	16	553	-98.864%
2026-06-02	2.3000	2.3100	2.2500	2.3100	+0.435%	7	553	-99.134%
2026-06-01	2.3000	2.3000	2.3000	2.3000	-28.125%	1	553	-99.130%
2026-05-29	2.2500	3.8000	2.2500	3.2000	+36.170%	9	553	-99.375%
2026-05-28	1.6800	2.3500	1.6800	2.3500	+31.285%	92	546	-99.149%
2026-05-27	1.9500	1.9900	1.7900	1.7900	-30.078%	30	512	-98.883%
2026-05-26	2.6400	2.6400	2.5600	2.5600	-10.490%	3	512	-99.219%
2026-05-22	3.6500	3.6500	2.8600	2.8600	-19.437%	16	497	-99.301%
2026-05-21	3.5000	3.5500	3.3000	3.5500	-6.579%	14	497	-99.437%
2026-05-20	3.9500	4.1000	3.8000	3.8000	-9.524%	4	497	-99.474%
2026-05-19	3.9300	4.2000	3.9300	4.2000	+3.704%	4	473	-99.524%
2026-05-18	4.4000	4.5000	4.0000	4.0500	-27.679%	33	473	-99.506%
2026-05-15	5.8100	5.9000	5.3500	5.6000	-34.884%	23	473	-99.643%
2026-05-14	5.2400	10.9000	5.2400	8.6000	+50.877%	123	454	-99.767%
2026-05-13	5.7000	5.7000	5.7000	5.7000	-4.523%	1	390	-99.649%
2026-05-12	8.4400	8.5000	5.9600	5.9700	-31.379%	29	390	-99.665%
2026-05-11	5.3800	9.1100	5.3800	8.7000	+114.815%	135	390	-99.770%
2026-05-08	3.5000	4.1000	3.2000	4.0500	-4.706%	12	329	-99.506%
2026-05-07	4.3600	4.5000	4.2500	4.2500	-19.660%	3	326	-99.529%
2026-05-06	5.2900	5.2900	5.2900	5.2900	-2.218%	48	324	-99.622%
2026-05-05	5.5000	5.5000	5.2600	5.4100	-12.033%	8	304	-99.630%
2026-05-04	5.8800	6.6500	5.8800	6.1500	+24.242%	31	299	-99.675%
2026-05-01	5.0500	5.1000	4.9000	4.9500	+11.236%	18	276	-99.596%
2026-04-30	4.0000	4.4500	4.0000	4.4500	+27.143%	4	276	-99.551%
2026-04-29	4.9500	4.9500	3.5000	3.5000	-38.596%	2	275	-99.429%
2026-04-28	5.7000	5.7000	5.7000	5.7000	-18.571%	2	275	-99.649%
2026-04-24	7.3500	7.3500	7.0000	7.0000	-2.098%	2	273	-99.714%
2026-04-23	6.5100	7.1500	6.5100	7.1500	-13.333%	7	274	-99.720%
2026-04-22	8.6400	9.6000	8.2500	8.2500	+30.538%	7	276	-99.758%
2026-04-21	6.3200	6.3200	6.3200	6.3200	-36.800%	1	274	-99.684%
2026-04-17	10.0000	10.0000	10.0000	10.0000	+116.450%	2	274	-99.800%
2026-04-15	4.6200	4.6200	4.6200	4.6200	+2.667%	1	272	-99.567%
2026-04-14	4.2500	4.5000	4.2500	4.5000	+80.000%	24	271	-99.556%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-24.242%	1	258	-99.200%
2026-04-08	4.2000	5.1500	3.3000	3.3000	-16.456%	3	259	-99.394%
2026-04-01	3.9500	3.9500	3.9500	3.9500	+43.636%	1	262	-99.494%
2026-03-30	2.9700	2.9700	2.7500	2.7500	-33.252%	6	261	-99.273%
2026-03-26	4.1200	4.1200	4.1200	4.1200	-26.560%	1	261	-99.515%
2026-03-25	5.6100	5.6100	5.6100	5.6100	+12.200%	1	262	-99.643%
2026-03-24	5.9000	5.9000	5.0000	5.0000	-36.306%	4	262	-99.600%
2026-03-20	7.8500	7.8500	7.8500	7.8500	0.000%	7	265	-99.745%
2026-03-19	7.8500	7.8500	7.8500	7.8500	-16.043%	1	265	-99.745%
2026-03-18	9.9200	10.2000	8.7000	9.3500	-12.124%	8	265	-99.786%
2026-03-17	10.0000	10.6400	10.0000	10.6400	+14.655%	4	267	-99.812%
2026-03-16	9.2800	9.2800	9.2800	9.2800	+0.870%	1	264	-99.784%
2026-03-13	9.1500	9.2000	9.1500	9.2000	-3.158%	5	264	-99.783%
2026-03-09	9.0500	9.7500	9.0500	9.5000	+4.857%	22	259	-99.789%
2026-03-06	9.2000	9.2000	9.0600	9.0600	-16.804%	2	258	-99.779%
2026-03-05	12.5000	12.5000	10.8900	10.8900	-12.950%	27	258	-99.816%
2026-03-04	9.8000	12.5100	9.8000	12.5100	+106.777%	31	282	-99.840%
2026-03-03	6.0100	6.0500	6.0100	6.0500	-5.469%	2	255	-99.669%
2026-02-26	6.4000	6.4000	6.4000	6.4000	-12.925%	1	253	-99.688%
2026-02-25	5.0000	7.3500	5.0000	7.3500	+122.727%	53	199	-99.728%
2026-02-24	3.3000	3.3000	3.3000	3.3000	-8.333%	3	199	-99.394%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-21.225%	3	202	-99.444%
2026-02-20	4.4800	4.5700	4.4800	4.5700	+13.119%	4	199	-99.562%
2026-02-19	4.2000	4.2000	4.0400	4.0400	-13.859%	2	198	-99.505%
2026-02-17	4.6900	4.6900	4.6900	4.6900	+4.922%	25	198	-99.574%
2026-02-13	3.4000	4.6500	3.4000	4.4700	+70.611%	114	105	-99.553%
2026-02-12	2.7100	2.8300	2.5900	2.6200	-12.667%	183	105	-99.237%
2026-02-11	3.1000	3.1000	3.0000	3.0000	-30.233%	3	24	-99.333%
2026-02-10	4.3000	4.3000	4.3000	4.3000	-21.818%	1	25	-99.535%
2026-02-04	6.0500	6.2100	5.5000	5.5000	-20.405%	12	24	-99.636%
2026-02-03	6.9100	6.9100	6.9100	6.9100	-20.575%	1	22	-99.711%
2026-02-02	8.0700	8.7000	8.0700	8.7000	-7.741%	2	21	-99.770%
2026-01-29	9.7000	9.9000	8.8000	9.4300	-31.667%	17	21	-99.788%
2026-01-28	11.7500	13.8000	11.7500	13.8000	+21.053%	2	16	-99.855%
2026-01-27	11.0000	11.4000	11.0000	11.4000	-7.468%	5	15	-99.825%
2026-01-26	12.3400	12.3400	12.2500	12.3200	-8.605%	3	11	-99.838%
2026-01-23	14.3000	14.3000	13.4800	13.4800	-18.501%	3	11	-99.852%
2026-01-22	16.7900	16.7900	16.5400	16.5400	-10.352%	3	11	-99.879%
2026-01-21	17.8700	18.4500	17.8700	18.4500	-26.786%	3	10	-99.892%
2026-01-15	25.2000	25.2000	25.2000	25.2000	-18.710%	1	8	-99.921%
2026-01-14	30.3500	31.0000	30.3500	31.0000	+29.167%	5	9	-99.935%
2026-01-12	24.0000	24.0000	24.0000	24.0000	+21.396%	2	6	-99.917%
2025-12-31	19.7700	19.7700	19.7700	19.7700	-3.420%	1	3	-99.899%
2025-12-30	20.6800	20.6800	20.4700	20.4700	+0.590%	2	3	-99.902%
2025-12-29	20.3500	20.3500	20.3500	20.3500	-15.909%	1	2	-99.902%
2025-12-23	24.2000	24.2000	24.2000	24.2000	-8.679%	1	1	-99.917%
2025-12-19	26.5000	26.5000	26.5000	26.5000	-20.253%	1	2	-99.925%
2025-12-17	33.4200	33.4200	33.2300	33.2300	0.000%	2	1	-99.940%