Dark

CIFR20260918C17
CIFR Sep 18 2026 17.00 Call (CIFR260918C00017000)
option OPRA

EOD

Jun 29, 2026

8.60-7.027%(-0.65)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.6000	8.6000	8.6000	8.6000	-7.027%	150	481	0.000%
2026-06-26	9.2500	9.2500	9.2500	9.2500	-26.000%	1	481	-7.027%
2026-06-23	12.2600	12.9000	12.2600	12.5000	-1.575%	15	482	-31.200%
2026-06-22	14.2000	14.3000	12.4000	12.7000	-7.636%	19	495	-32.283%
2026-06-18	11.4200	14.2000	11.1200	13.7500	+20.087%	156	588	-37.455%
2026-06-17	11.4500	11.4500	11.4500	11.4500	+1.778%	4	588	-24.891%
2026-06-16	11.2500	11.2500	11.2500	11.2500	+17.678%	2	584	-23.556%
2026-06-12	9.5600	9.5600	9.5600	9.5600	+26.623%	50	584	-10.042%
2026-06-10	7.5500	7.5500	7.5500	7.5500	-2.202%	10	584	+13.907%
2026-06-09	9.4000	9.4000	7.6800	7.7200	-16.541%	7	594	+11.399%
2026-06-08	8.5300	9.2500	8.5300	9.2500	+27.762%	7	600	-7.027%
2026-06-05	7.2900	7.2900	7.2400	7.2400	-37.961%	2	605	+18.785%
2026-06-03	12.2500	12.2500	11.6700	11.6700	+8.862%	2	607	-26.307%
2026-06-02	10.7200	10.7200	10.7200	10.7200	+19.509%	2	606	-19.776%
2026-05-29	8.3600	8.9700	8.3600	8.9700	-6.562%	19	606	-4.125%
2026-05-28	9.7800	9.7800	9.6000	9.6000	-8.134%	12	606	-10.417%
2026-05-27	7.7800	10.4500	7.7800	10.4500	+22.941%	25	616	-17.703%
2026-05-26	9.0100	9.0300	8.5000	8.5000	+22.655%	69	614	+1.176%
2026-05-22	6.0500	6.9300	6.0500	6.9300	+3.587%	11	636	+24.098%
2026-05-21	6.4000	6.6900	6.4000	6.6900	+10.945%	2	634	+28.550%
2026-05-20	6.1300	6.1400	6.0300	6.0300	+28.298%	9	634	+42.620%
2026-05-19	5.1000	5.1000	4.7000	4.7000	-6.000%	53	490	+82.979%
2026-05-18	4.9900	5.0000	4.9000	5.0000	-23.896%	101	490	+72.000%
2026-05-15	6.6500	6.8500	6.5500	6.5700	-18.688%	13	490	+30.898%
2026-05-14	7.3300	8.0800	7.3100	8.0800	+16.427%	44	482	+6.436%
2026-05-13	7.0000	7.0000	6.9400	6.9400	+11.576%	2	518	+23.919%
2026-05-12	5.8900	6.2200	5.8900	6.2200	-13.370%	15	518	+38.264%
2026-05-11	6.9600	7.1800	6.9600	7.1800	+14.331%	20	518	+19.777%
2026-05-08	7.5000	7.5000	6.2800	6.2800	-4.559%	7	527	+36.943%
2026-05-07	6.8500	6.8500	6.2500	6.5800	-14.987%	21	529	+30.699%
2026-05-06	8.5000	8.5000	7.7400	7.7400	+1.176%	20	513	+11.111%
2026-05-05	5.5100	7.6500	5.5100	7.6500	+64.516%	71	525	+12.418%
2026-05-04	4.3200	4.9000	4.2500	4.6500	+13.971%	11	555	+84.946%
2026-05-01	5.0000	5.0000	4.0800	4.0800	-18.725%	34	530	+110.784%
2026-04-30	4.7900	5.0200	4.7800	5.0200	+14.091%	34	530	+71.315%
2026-04-29	4.6800	4.6800	4.4000	4.4000	+0.686%	78	546	+95.455%
2026-04-28	4.8000	4.8000	4.3000	4.3700	-22.655%	22	492	+96.796%
2026-04-27	5.5000	5.6500	5.4600	5.6500	+5.607%	24	484	+52.212%
2026-04-24	5.7200	5.8000	5.2500	5.3500	-12.295%	106	494	+60.748%
2026-04-22	5.7500	6.1000	5.7500	6.1000	+15.094%	16	391	+40.984%
2026-04-21	6.2600	6.2600	5.1500	5.3000	-13.115%	35	418	+62.264%
2026-04-20	6.0500	6.2000	5.7900	6.1000	+3.390%	97	418	+40.984%
2026-04-17	4.5000	6.0100	4.5000	5.9000	+24.211%	263	435	+45.763%
2026-04-16	5.0200	5.0200	4.5500	4.7500	-7.946%	62	367	+81.053%
2026-04-15	5.2300	5.2300	5.0000	5.1600	-8.995%	47	356	+66.667%
2026-04-14	5.5400	6.0900	5.4200	5.6700	+11.834%	90	322	+51.675%
2026-04-13	3.9600	5.0700	3.9600	5.0700	+7.872%	45	381	+69.625%
2026-04-10	4.3200	4.7000	4.3000	4.7000	+10.849%	53	351	+82.979%
2026-04-09	3.4700	4.5500	3.4700	4.2400	+24.706%	91	333	+102.830%
2026-04-08	3.5400	3.7200	3.0000	3.4000	+23.636%	82	284	+152.941%
2026-04-07	2.5300	2.7500	2.2900	2.7500	+9.127%	16	292	+212.727%
2026-04-06	2.4200	2.6200	2.4200	2.5200	+11.013%	22	281	+241.270%
2026-04-02	1.9900	2.3500	1.9900	2.2700	+0.889%	34	276	+278.855%
2026-04-01	2.3800	2.5100	2.2500	2.2500	+6.132%	4	276	+282.222%
2026-03-31	1.9800	2.1200	1.8900	2.1200	+13.369%	35	276	+305.660%
2026-03-30	2.9700	2.9700	1.8700	1.8700	-33.922%	31	281	+359.893%
2026-03-27	3.0700	3.0700	2.7800	2.8300	-19.143%	22	297	+203.887%
2026-03-26	3.5500	3.5500	3.5000	3.5000	-17.062%	12	289	+145.714%
2026-03-25	4.4700	4.4900	4.1000	4.2200	+25.223%	48	280	+103.791%
2026-03-24	3.5300	3.5300	3.2700	3.3700	-8.919%	36	287	+155.193%
2026-03-23	3.7000	3.7000	3.7000	3.7000	+17.460%	100	261	+132.432%
2026-03-20	3.1500	3.1500	3.1500	3.1500	-1.869%	30	161	+173.016%
2026-03-19	3.1800	3.2100	3.0900	3.2100	-16.188%	36	191	+167.913%
2026-03-18	3.6700	3.8900	3.4200	3.8300	0.000%	24	178	+124.543%
2026-03-16	3.8300	3.8300	3.8300	3.8300	+20.440%	2	169	+124.543%
2026-03-13	3.1800	3.1800	3.1800	3.1800	+10.417%	2	171	+170.440%
2026-03-12	2.8500	2.8800	2.8400	2.8800	-15.789%	8	171	+198.611%
2026-03-11	3.4300	3.4300	3.4200	3.4200	+2.703%	11	169	+151.462%
2026-03-10	3.3600	3.3800	3.3300	3.3300	-2.059%	11	174	+158.258%
2026-03-09	2.9500	3.4000	2.9500	3.4000	-5.556%	5	163	+152.941%
2026-03-06	3.6000	3.6000	3.6000	3.6000	-14.692%	3	163	+138.889%
2026-03-05	4.2200	4.2200	4.2200	4.2200	-2.989%	4	163	+103.791%
2026-03-04	4.7000	4.7000	4.3100	4.3500	+10.127%	5	167	+97.701%
2026-03-03	3.7500	3.9500	3.7500	3.9500	-8.986%	18	162	+117.722%
2026-03-02	4.1500	4.3600	4.1500	4.3400	-6.667%	6	176	+98.157%
2026-02-27	4.6000	4.6500	4.4300	4.6500	-4.124%	5	173	+84.946%
2026-02-26	4.8500	4.8500	4.8400	4.8500	-3.960%	3	172	+77.320%
2026-02-25	5.7800	5.7800	5.0500	5.0500	-8.182%	3	169	+70.297%
2026-02-24	4.1700	5.5000	4.1700	5.5000	+48.649%	16	169	+56.364%
2026-02-23	3.7000	3.7000	3.7000	3.7000	-9.756%	2	173	+132.432%
2026-02-20	4.4600	4.4600	4.1000	4.1000	-8.889%	29	171	+109.756%
2026-02-19	4.0500	4.5000	4.0500	4.5000	-6.250%	36	195	+91.111%
2026-02-18	4.3900	4.9000	4.3900	4.8000	+8.844%	12	168	+79.167%
2026-02-17	4.3500	4.4100	4.3000	4.4100	-10.000%	53	165	+95.011%
2026-02-12	5.0500	5.2000	4.8000	4.9000	+1.031%	26	119	+75.510%
2026-02-11	5.8900	5.8900	4.8500	4.8500	-10.185%	92	99	+77.320%
2026-02-10	5.4500	6.0000	5.4000	5.4000	-5.263%	41	89	+59.259%
2026-02-09	4.8300	5.7000	4.8300	5.7000	+40.741%	55	73	+50.877%
2026-02-06	4.0300	4.0500	4.0300	4.0500	0.000%	7	33	+112.346%
2026-02-04	4.0500	4.0500	4.0500	4.0500	-23.585%	3	29	+112.346%
2026-01-30	6.0500	6.0500	5.1500	5.3000	-11.667%	23	29	+62.264%
2026-01-29	6.0000	6.0000	6.0000	6.0000	-17.241%	2	24	+43.333%
2026-01-28	7.2500	7.2500	7.2500	7.2500	+29.464%	5	26	+18.621%
2026-01-26	6.0000	6.0000	5.6000	5.6000	-10.543%	11	21	+53.571%
2026-01-23	6.2600	6.2600	6.2600	6.2600	-0.635%	1	10	+37.380%
2026-01-22	6.3400	6.3400	6.3000	6.3000	0.000%	9	9	+36.508%

.dark-mode .gkb4z2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkb4z2{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918C17CIFR Sep 18 2026 17.00 Call (CIFR260918C00017000)option OPRA

CIFR20260918C17
CIFR Sep 18 2026 17.00 Call (CIFR260918C00017000)
option OPRA