Dark

COIN20260821C400
COIN Aug 21 2026 400.00 Call (COIN260821C00400000)
option OPRA

EOD

Jul 31, 2026

0.0300+200.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0100	0.0300	0.0100	0.0300	+200.000%	3	1,457	0.000%
2026-07-30	0.0500	0.0500	0.0100	0.0100	0.000%	105	1,457	+200.000%
2026-07-29	0.0200	0.0200	0.0100	0.0100	-66.667%	134	1,361	+200.000%
2026-07-28	0.0100	0.0300	0.0100	0.0300	-25.000%	2	1,371	0.000%
2026-07-27	0.0300	0.0400	0.0200	0.0400	-33.333%	5	1,371	-25.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,367	-50.000%
2026-07-23	0.0700	0.0700	0.0600	0.0700	-22.222%	33	1,366	-57.143%
2026-07-22	0.0800	0.0900	0.0800	0.0900	-62.500%	2	1,359	-66.667%
2026-07-21	0.0400	0.2400	0.0400	0.2400	+242.857%	36	1,358	-87.500%
2026-07-20	0.0700	0.0700	0.0500	0.0700	+40.000%	24	1,326	-57.143%
2026-07-17	0.2200	0.2200	0.0500	0.0500	-37.500%	20	1,329	-40.000%
2026-07-16	0.2200	0.2200	0.0800	0.0800	-33.333%	55	1,328	-62.500%
2026-07-15	0.0800	0.1200	0.0800	0.1200	+20.000%	13	1,333	-75.000%
2026-07-14	0.1000	0.2100	0.0900	0.1000	-47.368%	758	1,333	-70.000%
2026-07-13	0.1900	0.1900	0.1200	0.1900	+35.714%	4	709	-84.211%
2026-07-10	0.2400	0.2400	0.1400	0.1400	+16.667%	16	707	-78.571%
2026-07-09	0.2400	0.2400	0.1200	0.1200	-25.000%	34	704	-75.000%
2026-07-08	0.2400	0.2400	0.1600	0.1600	+14.286%	12	672	-81.250%
2026-07-07	0.1800	0.1800	0.1400	0.1400	-41.667%	19	670	-78.571%
2026-07-06	0.3000	0.3000	0.2100	0.2400	+20.000%	5	655	-87.500%
2026-07-02	0.2400	0.2400	0.2000	0.2000	0.000%	4	652	-85.000%
2026-07-01	0.1500	0.2400	0.1500	0.2000	+42.857%	58	652	-85.000%
2026-06-30	0.1400	0.1400	0.1400	0.1400	-26.316%	4	632	-78.571%
2026-06-29	0.1800	0.1900	0.1800	0.1900	-5.000%	3	632	-84.211%
2026-06-26	0.2000	0.3000	0.1400	0.2000	+5.263%	36	629	-85.000%
2026-06-25	0.2500	0.2500	0.1300	0.1900	-20.833%	83	601	-84.211%
2026-06-24	0.2500	0.2800	0.2000	0.2400	+20.000%	29	564	-87.500%
2026-06-23	0.2300	0.3000	0.2000	0.2000	-47.368%	24	562	-85.000%
2026-06-22	0.4500	0.4500	0.3500	0.3800	+5.556%	5	554	-92.105%
2026-06-18	0.3800	0.4000	0.3600	0.3600	-5.263%	22	554	-91.667%
2026-06-16	0.4200	0.4300	0.3800	0.3800	-24.000%	6	554	-92.105%
2026-06-15	0.6500	0.6500	0.4600	0.5000	+31.579%	127	555	-94.000%
2026-06-12	0.4500	0.4500	0.3800	0.3800	-13.636%	12	540	-92.105%
2026-06-11	0.5300	0.5300	0.4400	0.4400	-26.667%	5	541	-93.182%
2026-06-10	0.4800	0.6000	0.4800	0.6000	+46.341%	5	544	-95.000%
2026-06-09	0.5800	0.5800	0.3100	0.4100	-32.787%	15	541	-92.683%
2026-06-08	0.5000	0.6100	0.5000	0.6100	+10.909%	54	541	-95.082%
2026-06-05	0.6500	0.6500	0.5500	0.5500	-21.429%	41	491	-94.545%
2026-06-03	0.7100	1.0000	0.6500	0.7000	-21.348%	113	511	-95.714%
2026-06-02	0.8500	0.9100	0.8500	0.8900	-19.091%	5	574	-96.629%
2026-06-01	1.1500	1.1500	1.0100	1.1000	-7.563%	8	574	-97.273%
2026-05-29	1.3500	1.3500	1.1900	1.1900	+22.680%	111	579	-97.479%
2026-05-28	0.7000	0.9700	0.6800	0.9700	+38.571%	60	526	-96.907%
2026-05-27	0.8600	1.3000	0.6600	0.7000	-25.532%	117	493	-95.714%
2026-05-26	1.0300	1.1500	0.9000	0.9400	-10.476%	68	502	-96.809%
2026-05-22	1.1700	1.4000	1.0500	1.0500	-23.358%	52	571	-97.143%
2026-05-21	1.3000	1.5000	1.2500	1.3700	-2.837%	161	624	-97.810%
2026-05-20	1.5000	1.6300	1.3900	1.4100	-11.875%	94	624	-97.872%
2026-05-19	1.6500	1.6500	1.5100	1.6000	+3.226%	48	518	-98.125%
2026-05-18	1.8000	1.8300	1.5000	1.5500	-41.065%	27	518	-98.065%
2026-05-15	2.7400	2.7400	2.3000	2.6300	-26.944%	105	518	-98.859%
2026-05-14	2.1400	4.5500	2.1400	3.6000	+44.000%	103	595	-99.167%
2026-05-13	2.3000	2.5000	2.2000	2.5000	-5.303%	27	566	-98.800%
2026-05-12	2.9000	2.9000	2.3800	2.6400	-21.194%	127	566	-98.864%
2026-05-11	2.3000	3.6800	2.0000	3.3500	+70.051%	177	566	-99.104%
2026-05-08	1.2000	1.9700	1.2000	1.9700	+22.360%	60	494	-98.477%
2026-05-07	1.8500	1.8500	1.6100	1.6100	-15.263%	2	445	-98.137%
2026-05-06	2.0700	2.0700	1.9000	1.9000	-13.636%	51	445	-98.421%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-3.084%	6	445	-98.636%
2026-05-04	2.2500	2.2700	2.0000	2.2700	+23.370%	4	445	-98.678%
2026-05-01	1.8400	1.8400	1.8400	1.8400	-11.111%	1	443	-98.370%
2026-04-28	2.0800	2.1200	1.9600	2.0700	-17.200%	34	443	-98.551%
2026-04-27	2.5000	2.5000	2.5000	2.5000	-6.015%	3	450	-98.800%
2026-04-24	2.6600	2.6600	2.6600	2.6600	-4.317%	1	449	-98.872%
2026-04-23	2.9700	2.9700	2.7800	2.7800	-19.420%	3	449	-98.921%
2026-04-22	3.7000	3.7000	3.4500	3.4500	+27.778%	2	448	-99.130%
2026-04-21	2.7500	2.7600	2.7000	2.7000	-23.077%	7	444	-98.889%
2026-04-17	3.7700	3.7700	3.5100	3.5100	+34.483%	65	444	-99.145%
2026-04-16	2.1000	2.6100	1.9800	2.6100	+30.500%	17	395	-98.851%
2026-04-15	1.7500	2.0000	1.7500	2.0000	+60.000%	4	403	-98.500%
2026-04-14	1.2500	1.2500	1.2500	1.2500	+32.979%	1	401	-97.600%
2026-04-13	0.9400	0.9400	0.9400	0.9400	-29.851%	3	400	-96.809%
2026-04-06	1.3400	1.3400	1.3400	1.3400	+7.200%	10	398	-97.761%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-1.575%	2	393	-97.600%
2026-03-31	1.2100	1.2900	1.2000	1.2700	+10.435%	15	393	-97.638%
2026-03-30	1.2100	1.2100	1.0500	1.1500	-20.139%	7	392	-97.391%
2026-03-27	1.3800	1.4400	1.3000	1.4400	-10.559%	4	389	-97.917%
2026-03-26	1.6500	1.6500	1.6100	1.6100	-10.056%	2	387	-98.137%
2026-03-25	1.7100	2.0800	1.7100	1.7900	-7.254%	27	386	-98.324%
2026-03-24	2.7000	2.7000	1.9300	1.9300	-36.721%	10	383	-98.446%
2026-03-23	3.1000	3.1000	2.6900	3.0500	+0.329%	7	387	-99.016%
2026-03-20	3.0400	3.0400	3.0400	3.0400	-14.366%	2	381	-99.013%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-17.442%	10	379	-99.155%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+21.469%	3	378	-99.302%
2026-03-16	3.8000	3.8000	3.4800	3.5400	+8.923%	53	378	-99.153%
2026-03-13	3.3000	3.3000	3.2500	3.2500	-9.722%	14	380	-99.077%
2026-03-11	4.2000	4.2000	3.6000	3.6000	+9.091%	2	386	-99.167%
2026-03-10	4.0000	4.0000	3.3000	3.3000	-21.053%	3	385	-99.091%
2026-03-09	4.1800	4.1800	4.1800	4.1800	+4.500%	3	385	-99.282%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-6.977%	2	394	-99.250%
2026-03-05	4.3000	4.3000	4.3000	4.3000	-18.868%	1	393	-99.302%
2026-03-04	5.0500	5.3000	5.0000	5.3000	+81.507%	116	392	-99.434%
2026-03-03	2.3800	3.0000	2.3800	2.9200	+8.955%	214	475	-98.973%
2026-03-02	2.5000	2.6800	2.5000	2.6800	+14.043%	4	377	-98.881%
2026-02-27	2.5000	2.5000	2.3500	2.3500	-9.615%	3	381	-98.723%
2026-02-26	2.8700	2.8700	2.3000	2.6000	-7.473%	22	378	-98.846%
2026-02-25	2.1000	3.0100	2.1000	2.8100	+91.156%	87	290	-98.932%
2026-02-24	1.4700	1.4700	1.4700	1.4700	+3.521%	1	290	-97.959%
2026-02-23	1.5900	1.5900	1.3900	1.4200	-18.391%	88	290	-97.887%
2026-02-20	1.8100	2.0000	1.7400	1.7400	+7.407%	15	290	-98.276%
2026-02-19	1.5300	1.6200	1.5300	1.6200	-1.220%	8	281	-98.148%
2026-02-18	1.6400	1.6400	1.6400	1.6400	-11.351%	1	288	-98.171%
2026-02-13	2.1000	2.1000	1.8500	1.8500	+54.167%	3	286	-98.378%
2026-02-12	0.8600	1.2000	0.8600	1.2000	+1.695%	16	286	-97.500%
2026-02-11	1.1500	1.1800	1.1200	1.1800	-25.786%	17	276	-97.458%
2026-02-10	1.4000	1.8300	1.4000	1.5900	-10.674%	73	259	-98.113%
2026-02-09	1.8500	1.8500	1.7500	1.7800	-8.247%	45	199	-98.315%
2026-02-06	1.9000	1.9400	1.8500	1.9400	-28.938%	5	191	-98.454%
2026-02-04	2.8200	2.8200	2.5200	2.7300	-13.333%	12	191	-98.901%
2026-02-03	3.5300	3.5500	3.1500	3.1500	-12.500%	15	180	-99.048%
2026-02-02	3.5500	4.3500	3.5500	3.6000	-9.320%	13	168	-99.167%
2026-01-30	4.3400	4.3400	3.9700	3.9700	-11.778%	20	165	-99.244%
2026-01-29	4.8300	4.8300	4.2000	4.5000	-9.091%	38	150	-99.333%
2026-01-28	5.4000	5.4000	4.9500	4.9500	-1.980%	4	126	-99.394%
2026-01-27	5.3800	5.3800	4.9200	5.0500	-4.717%	18	127	-99.406%
2026-01-26	6.9500	6.9500	5.3000	5.3000	-15.335%	2	115	-99.434%
2026-01-23	5.9700	6.2600	5.9700	6.2600	-13.056%	2	115	-99.521%
2026-01-22	7.5000	7.5000	7.2000	7.2000	-4.000%	13	114	-99.583%
2026-01-21	8.8000	8.8000	7.5000	7.5000	-8.537%	15	112	-99.600%
2026-01-20	9.0000	9.4500	8.2000	8.2000	-24.004%	32	112	-99.634%
2026-01-16	10.5000	11.3500	10.5000	10.7900	-6.983%	13	115	-99.722%
2026-01-15	11.6000	11.6000	11.6000	11.6000	-25.450%	1	115	-99.741%
2026-01-14	15.5000	15.5600	15.5000	15.5600	+21.184%	3	114	-99.807%
2026-01-13	12.8400	12.8400	12.8400	12.8400	+14.337%	4	114	-99.766%
2026-01-12	11.2500	11.2500	11.2300	11.2300	+0.268%	4	110	-99.733%
2026-01-09	11.5500	11.5500	11.2000	11.2000	-7.438%	7	106	-99.732%
2026-01-08	12.7000	12.7000	12.1000	12.1000	-6.923%	2	108	-99.752%
2026-01-07	13.0000	13.0000	13.0000	13.0000	-5.455%	1	106	-99.769%
2026-01-06	13.7500	13.7500	13.7500	13.7500	-13.576%	1	106	-99.782%
2026-01-05	14.5100	15.9100	14.5100	15.9100	+59.100%	8	101	-99.811%
2026-01-02	9.5500	10.0000	9.5500	10.0000	+14.811%	3	101	-99.700%
2025-12-31	9.3500	10.9000	8.7100	8.7100	-12.813%	88	50	-99.656%
2025-12-30	10.0000	10.2000	9.8000	9.9900	+1.939%	24	50	-99.700%
2025-12-29	10.1000	10.1500	9.8000	9.8000	-7.547%	8	29	-99.694%
2025-12-26	11.0000	11.0000	10.4500	10.6000	-6.690%	3	23	-99.717%
2025-12-24	11.2000	11.3600	11.2000	11.3600	-3.072%	3	21	-99.736%
2025-12-23	11.7500	11.7500	11.7200	11.7200	-15.318%	2	21	-99.744%
2025-12-19	13.6600	14.0500	13.5000	13.8400	-0.072%	22	20	-99.783%
2025-12-18	13.8500	13.8500	13.8500	13.8500	-13.492%	2	6	-99.783%
2025-12-17	16.0100	16.0100	16.0100	16.0100	+0.063%	1	4	-99.813%
2025-12-15	18.7800	18.7800	16.0000	16.0000	0.000%	9	5	-99.813%