Dark

COIN20260821C330
COIN Aug 21 2026 330.00 Call (COIN260821C00330000)
option OPRA

EOD

Aug 3, 2026

0.0600-53.846%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1300	0.1300	0.0600	0.0600	-53.846%	3	259	0.000%
2026-07-31	0.0500	0.1300	0.0300	0.1300	+85.714%	6	259	-53.846%
2026-07-30	0.0700	0.0700	0.0700	0.0700	-12.500%	1	262	-14.286%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-55.556%	1	263	-25.000%
2026-07-27	0.1800	0.1800	0.1800	0.1800	+125.000%	1	264	-66.667%
2026-07-24	0.1500	0.1900	0.0800	0.0800	-68.000%	40	263	-25.000%
2026-07-23	0.1500	0.2500	0.1500	0.2500	-13.793%	4	237	-76.000%
2026-07-21	0.4000	0.4000	0.2900	0.2900	+81.250%	4	236	-79.310%
2026-07-20	0.2300	0.2300	0.1600	0.1600	-40.741%	12	237	-62.500%
2026-07-17	0.1500	0.2700	0.1500	0.2700	+12.500%	5	234	-77.778%
2026-07-16	0.3500	0.3500	0.2400	0.2400	0.000%	2	230	-75.000%
2026-07-15	0.2700	0.2700	0.2400	0.2400	-31.429%	2	230	-75.000%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+29.630%	1	230	-82.857%
2026-07-13	0.3600	0.3800	0.2700	0.2700	-6.897%	17	229	-77.778%
2026-07-10	0.4700	0.4700	0.2900	0.2900	-19.444%	6	222	-79.310%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-18.182%	11	224	-83.333%
2026-07-01	0.4300	0.4400	0.4300	0.4400	+83.333%	6	224	-86.364%
2026-06-30	0.2700	0.2700	0.2400	0.2400	-27.273%	3	221	-75.000%
2026-06-29	0.2600	0.3800	0.2600	0.3300	+37.500%	49	223	-81.818%
2026-06-26	0.2400	0.2400	0.2400	0.2400	-36.842%	10	230	-75.000%
2026-06-24	0.3200	0.4600	0.3200	0.3800	-33.333%	5	240	-84.211%
2026-06-23	0.7600	0.7600	0.5700	0.5700	-18.571%	33	240	-89.474%
2026-06-22	0.8000	1.1500	0.7000	0.7000	-26.316%	12	244	-91.429%
2026-06-17	0.9500	0.9500	0.9500	0.9500	-15.929%	1	244	-93.684%
2026-06-15	1.1400	1.2000	1.0000	1.1300	+29.885%	43	244	-94.690%
2026-06-12	1.0200	1.0200	0.8400	0.8700	-2.247%	10	228	-93.103%
2026-06-09	1.0300	1.4000	0.8900	0.8900	-26.446%	11	219	-93.258%
2026-06-08	1.3300	1.3400	1.1600	1.2100	+5.217%	117	214	-95.041%
2026-06-05	1.1500	1.1500	1.1500	1.1500	-22.819%	1	192	-94.783%
2026-06-04	1.4800	1.4900	1.4800	1.4900	+10.370%	10	191	-95.973%
2026-06-03	1.7600	1.7600	1.3500	1.3500	-31.818%	17	190	-95.556%
2026-06-02	1.9700	1.9800	1.9700	1.9800	-28.000%	3	190	-96.970%
2026-06-01	1.9500	2.7500	1.9500	2.7500	-8.333%	3	191	-97.818%
2026-05-29	2.1200	3.1000	2.1200	3.0000	+42.857%	3	189	-98.000%
2026-05-28	1.7200	2.1400	1.7200	2.1000	+21.387%	34	188	-97.143%
2026-05-27	1.9700	1.9700	1.7200	1.7300	-22.422%	7	182	-96.532%
2026-05-26	2.2300	2.2300	2.2300	2.2300	-32.628%	1	181	-97.309%
2026-05-22	3.2000	3.3600	3.2000	3.3100	+6.774%	10	191	-98.187%
2026-05-21	2.9800	3.1000	2.8900	3.1000	-3.125%	10	195	-98.065%
2026-05-20	3.9000	3.9000	3.2000	3.2000	-6.158%	38	195	-98.125%
2026-05-18	3.9000	4.2400	3.2600	3.4100	-29.691%	5	203	-98.240%
2026-05-15	5.5000	5.5000	4.6500	4.8500	-43.931%	70	203	-98.763%
2026-05-14	6.0500	9.6000	6.0500	8.6500	+80.208%	22	135	-99.306%
2026-05-13	5.5600	5.5600	4.8000	4.8000	-12.727%	3	133	-98.750%
2026-05-12	5.5500	5.5500	5.5000	5.5000	-19.118%	2	133	-98.909%
2026-05-11	6.7500	6.8000	6.7500	6.8000	+76.623%	4	133	-99.118%
2026-05-08	2.9000	3.9000	2.9000	3.8500	+2.667%	17	135	-98.442%
2026-05-07	3.8500	3.8500	3.7500	3.7500	-14.579%	11	145	-98.400%
2026-05-06	4.4000	4.4000	4.3800	4.3900	-12.200%	50	134	-98.633%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-16.667%	1	84	-98.800%
2026-05-04	5.0000	6.0000	5.0000	6.0000	+34.831%	2	84	-99.000%
2026-05-01	4.4500	4.4500	4.4500	4.4500	+35.258%	2	84	-98.652%
2026-04-29	3.5000	3.5000	3.2000	3.2900	-29.550%	7	84	-98.176%
2026-04-28	4.6500	4.6700	4.6500	4.6700	-29.456%	3	85	-98.715%
2026-04-24	6.6200	6.6200	6.6200	6.6200	-10.541%	1	85	-99.094%
2026-04-22	8.5000	8.5000	7.4000	7.4000	+26.930%	3	85	-99.189%
2026-04-21	7.9700	7.9700	5.8300	5.8300	-28.466%	2	84	-98.971%
2026-04-20	6.7800	8.1500	6.7800	8.1500	-15.456%	12	83	-99.264%
2026-04-17	7.0000	9.6400	7.0000	9.6400	+60.667%	2	76	-99.378%
2026-04-16	6.3500	6.3500	6.0000	6.0000	+72.911%	2	77	-99.000%
2026-04-14	3.5700	3.7900	3.4700	3.4700	+44.583%	7	77	-98.271%
2026-04-13	2.4000	2.4000	2.4000	2.4000	+11.628%	3	76	-97.500%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-38.746%	1	75	-97.209%
2026-04-08	3.5100	3.5100	3.5100	3.5100	+17.000%	1	75	-98.291%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-10.448%	1	76	-98.000%
2026-04-01	3.3500	3.3500	3.3500	3.3500	+19.217%	1	76	-98.209%
2026-03-27	2.9000	2.9000	2.8100	2.8100	-36.136%	4	76	-97.865%
2026-03-26	4.4000	4.4000	4.4000	4.4000	-1.566%	1	78	-98.636%
2026-03-24	5.7700	5.8500	4.1200	4.4700	-35.683%	24	78	-98.658%
2026-03-23	6.9500	6.9500	6.9500	6.9500	-21.910%	1	64	-99.137%
2026-03-18	7.7400	9.1000	7.7400	8.9000	+8.537%	12	64	-99.326%
2026-03-16	8.2000	8.2000	8.2000	8.2000	+8.609%	1	64	-99.268%
2026-03-11	7.5500	7.5500	7.5500	7.5500	-31.364%	19	64	-99.205%
2026-03-04	8.4000	11.1500	8.4000	11.0000	+74.051%	42	59	-99.455%
2026-03-03	5.1000	6.3200	5.1000	6.3200	-6.922%	2	40	-99.051%
2026-02-25	5.2900	6.7900	5.2900	6.7900	+173.790%	4	39	-99.116%
2026-02-24	2.7500	2.7500	2.4800	2.4800	-42.326%	4	39	-97.581%
2026-02-18	4.3000	4.3000	4.3000	4.3000	+13.158%	3	39	-98.605%
2026-02-17	3.7000	4.0700	3.7000	3.8000	-7.317%	14	39	-98.421%
2026-02-13	3.7000	4.1000	3.7000	4.1000	+71.548%	2	37	-98.537%
2026-02-12	2.7500	2.7500	2.1900	2.3900	-9.811%	51	37	-97.490%
2026-02-11	2.6500	2.6500	2.6500	2.6500	-27.397%	1	29	-97.736%
2026-02-10	3.6500	3.6500	3.6500	3.6500	-6.410%	1	28	-98.356%
2026-02-09	3.9000	3.9000	3.9000	3.9000	-2.500%	2	27	-98.462%
2026-02-06	3.7800	4.1000	3.7800	4.0000	+12.360%	20	29	-98.500%
2026-02-05	3.7500	3.7500	3.5600	3.5600	-32.576%	4	22	-98.315%
2026-02-04	4.9900	5.2800	4.8500	5.2800	-14.976%	3	21	-98.864%
2026-02-03	6.7000	6.7000	6.2100	6.2100	-20.892%	4	19	-99.034%
2026-02-02	7.4000	7.8500	7.4000	7.8500	+0.128%	3	21	-99.236%
2026-01-30	7.8400	7.8400	7.8400	7.8400	-11.910%	1	22	-99.235%
2026-01-29	8.9000	8.9000	8.9000	8.9000	-15.640%	1	21	-99.326%
2026-01-28	10.7800	10.7800	10.5500	10.5500	+5.500%	2	20	-99.431%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-9.008%	2	20	-99.400%
2026-01-26	11.0000	11.1000	10.9900	10.9900	-23.308%	7	20	-99.454%
2026-01-22	15.2600	15.2600	14.3300	14.3300	-10.717%	3	13	-99.581%
2026-01-21	15.0200	16.0500	14.7000	16.0500	+2.229%	5	13	-99.626%
2026-01-20	16.1700	16.1700	15.7000	15.7000	-32.762%	2	10	-99.618%
2026-01-15	23.3500	23.3500	23.3500	23.3500	+10.664%	3	8	-99.743%
2026-01-12	21.1000	21.1000	21.1000	21.1000	+4.043%	2	5	-99.716%
2026-01-09	20.2800	20.2800	20.2800	20.2800	-18.880%	1	3	-99.704%
2026-01-06	26.3500	26.4000	25.0000	25.0000	-8.391%	3	3	-99.760%
2026-01-05	27.2900	27.2900	27.2900	27.2900	-37.018%	1	1	-99.780%
2025-12-09	43.3100	43.3300	43.3100	43.3300	0.000%	2	1	-99.862%