Dark

CIFR20260918C18
CIFR Sep 18 2026 18.00 Call (CIFR260918C00018000)
option OPRA

EOD

Aug 13, 2026

1.56-30.357%(-0.68)957

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0000	2.2400	1.4900	1.5600	-30.357%	957	7,106	0.000%
2026-08-12	2.9400	2.9400	2.1000	2.2400	+13.706%	836	6,537	-30.357%
2026-08-11	2.0600	2.6500	1.9600	1.9700	+19.394%	225	6,839	-20.812%
2026-08-10	2.0500	2.1700	1.6200	1.6500	-23.611%	1,270	6,813	-5.455%
2026-08-07	3.0000	3.0000	2.1100	2.1600	-29.412%	3,240	6,809	-27.778%
2026-08-06	2.9100	3.5500	2.9100	3.0600	-16.164%	1,753	5,015	-49.020%
2026-08-05	4.6500	4.6500	3.6500	3.6500	-32.407%	116	3,614	-57.260%
2026-08-04	6.2000	6.2000	5.1500	5.4000	-27.517%	12	3,581	-71.111%
2026-08-03	7.6200	7.8500	7.4500	7.4500	+12.368%	501	3,592	-79.060%
2026-07-31	6.6300	6.6300	6.6300	6.6300	+9.587%	2	3,599	-76.471%
2026-07-30	5.2000	6.2000	5.2000	6.0500	+91.456%	625	3,599	-74.215%
2026-07-29	4.0100	4.1300	3.1000	3.1600	-21.782%	552	3,340	-50.633%
2026-07-28	4.0300	4.0400	4.0200	4.0400	-43.099%	4	3,041	-61.386%
2026-07-24	8.0700	8.6500	7.1000	7.1000	-27.254%	9	3,041	-78.028%
2026-07-23	9.8500	9.8500	9.7600	9.7600	+26.098%	4	3,041	-84.016%
2026-07-22	7.3500	7.7400	7.3500	7.7400	+3.893%	3	3,041	-79.845%
2026-07-21	6.3500	7.5000	6.3500	7.4500	+40.566%	521	3,040	-79.060%
2026-07-20	3.5500	5.3000	3.5500	5.3000	+65.625%	28	3,150	-70.566%
2026-07-17	2.8000	3.2000	2.5000	3.2000	-1.538%	2,136	3,147	-51.250%
2026-07-16	3.7500	3.7500	3.2500	3.2500	-19.355%	72	1,512	-52.000%
2026-07-15	4.4500	4.4500	4.0300	4.0300	-13.147%	11	1,511	-61.290%
2026-07-14	4.6400	4.6400	4.6400	4.6400	-28.615%	105	1,522	-66.379%
2026-07-06	6.9100	6.9100	6.5000	6.5000	+32.114%	2	1,522	-76.000%
2026-07-02	4.9500	4.9500	4.9200	4.9200	-34.400%	2	1,523	-68.293%
2026-07-01	7.1000	7.5000	6.7400	7.5000	-19.441%	3	1,523	-79.200%
2026-06-24	9.3100	9.3100	9.3100	9.3100	-22.417%	1	1,523	-83.244%
2026-06-23	12.0000	12.0000	12.0000	12.0000	-5.660%	1	1,522	-87.000%
2026-06-18	10.5500	12.7200	10.5500	12.7200	+16.697%	8	1,524	-87.736%
2026-06-17	10.9000	10.9000	10.9000	10.9000	-0.909%	3	1,524	-85.688%
2026-06-16	11.1500	11.1500	11.0000	11.0000	+5.769%	6	1,527	-85.818%
2026-06-15	10.4000	10.4000	10.4000	10.4000	+11.828%	1	1,532	-85.000%
2026-06-12	9.4900	9.4900	9.3000	9.3000	+48.562%	4	1,532	-83.226%
2026-06-10	6.6000	6.6000	6.2600	6.2600	-15.520%	4	1,534	-75.080%
2026-06-09	7.4100	7.4100	7.4100	7.4100	-8.519%	1	1,534	-78.947%
2026-06-05	8.1000	8.1000	8.1000	8.1000	-11.475%	4	1,535	-80.741%
2026-06-04	8.9500	9.2500	8.9500	9.1500	-15.668%	18	1,539	-82.951%
2026-06-03	11.5900	12.1700	10.8500	10.8500	+2.746%	16	1,536	-85.622%
2026-06-02	9.9000	10.5600	9.9000	10.5600	+25.714%	23	1,540	-85.227%
2026-06-01	9.1500	9.1500	8.4000	8.4000	+2.190%	11	1,536	-81.429%
2026-05-29	8.0000	8.2200	7.7500	8.2200	-5.409%	20	1,537	-81.022%
2026-05-28	9.0400	9.0400	8.6900	8.6900	-9.195%	2	1,527	-82.048%
2026-05-27	8.0500	9.5700	8.0500	9.5700	+24.286%	14	1,529	-83.699%
2026-05-26	7.7000	7.7000	7.7000	7.7000	+8.451%	1	1,535	-79.740%
2026-05-22	6.4000	7.1000	6.4000	7.1000	+8.896%	8	1,539	-78.028%
2026-05-21	5.5500	6.5200	5.5500	6.5200	+26.357%	18	1,548	-76.074%
2026-05-20	5.2100	5.2100	5.1500	5.1600	+7.950%	19	1,548	-69.767%
2026-05-19	4.7200	4.8500	4.2500	4.7800	+4.825%	34	1,537	-67.364%
2026-05-18	5.4500	5.5500	4.5600	4.5600	-25.246%	69	1,537	-65.789%
2026-05-15	6.1000	6.1000	6.1000	6.1000	-18.121%	1	1,537	-74.426%
2026-05-14	7.4100	7.5500	7.4100	7.4500	+12.538%	14	1,536	-79.060%
2026-05-13	6.4900	7.0000	6.4500	6.6200	+14.138%	56	1,557	-76.435%
2026-05-12	5.4400	5.8200	5.1600	5.8000	-4.132%	60	1,557	-73.103%
2026-05-11	5.3000	6.7600	5.3000	6.0500	-0.820%	45	1,557	-74.215%
2026-05-08	5.7500	6.1000	5.7500	6.1000	+2.521%	49	1,582	-74.426%
2026-05-07	6.1600	6.1600	5.6000	5.9500	-9.848%	33	1,558	-73.782%
2026-05-06	7.8000	7.8000	6.6000	6.6000	-9.589%	81	1,562	-76.364%
2026-05-05	4.1500	7.3000	4.0500	7.3000	+73.810%	441	1,605	-78.630%
2026-05-04	3.8700	4.3600	3.8700	4.2000	+13.514%	223	1,855	-62.857%
2026-05-01	4.7000	4.7800	3.6800	3.7000	-18.142%	83	1,874	-57.838%
2026-04-30	4.4100	4.6000	4.2000	4.5200	+13.000%	1,461	1,874	-65.487%
2026-04-29	4.3700	4.3700	3.9000	4.0000	-3.614%	126	671	-61.000%
2026-04-28	4.4000	4.7000	3.8900	4.1500	-13.542%	70	624	-62.410%
2026-04-27	4.9500	5.2000	4.8000	4.8000	-2.041%	54	587	-67.500%
2026-04-24	5.2500	5.4200	4.8500	4.9000	-8.240%	168	620	-68.163%
2026-04-23	5.7600	6.2500	5.2700	5.3400	-10.252%	147	693	-70.787%
2026-04-22	5.5200	5.9500	5.1500	5.9500	+22.680%	136	624	-73.782%
2026-04-21	5.3300	5.3300	4.7000	4.8500	-13.854%	143	620	-67.835%
2026-04-20	5.3500	5.8400	5.2500	5.6300	-0.880%	80	620	-72.291%
2026-04-17	4.2800	5.6800	4.1700	5.6800	+30.575%	157	619	-72.535%
2026-04-16	4.6000	4.6000	4.2000	4.3500	-8.805%	77	589	-64.138%
2026-04-15	4.8000	4.9700	4.6000	4.7700	-11.667%	52	578	-67.296%
2026-04-14	5.0500	5.7500	5.0200	5.4000	+16.129%	210	542	-71.111%
2026-04-13	3.8000	4.6500	3.8000	4.6500	+15.099%	115	495	-66.452%
2026-04-10	3.4100	4.3300	3.4100	4.0400	+2.799%	103	477	-61.386%
2026-04-09	3.5000	4.1200	3.3000	3.9300	+20.923%	62	533	-60.305%
2026-04-08	3.0900	3.2500	2.7800	3.2500	+32.653%	65	484	-52.000%
2026-04-07	1.9800	2.5100	1.9800	2.4500	+10.860%	32	469	-36.327%
2026-04-06	2.0500	2.2500	2.0500	2.2100	+8.867%	22	464	-29.412%
2026-04-02	1.8100	2.0300	1.8100	2.0300	+1.500%	32	448	-23.153%
2026-04-01	2.1200	2.4700	1.9800	2.0000	-2.913%	53	448	-22.000%
2026-03-31	1.8700	2.0700	1.8700	2.0600	+12.568%	54	453	-24.272%
2026-03-30	2.5900	2.5900	1.7500	1.8300	-25.306%	39	448	-14.754%
2026-03-27	2.7900	2.7900	2.4500	2.4500	-16.096%	26	445	-36.327%
2026-03-26	3.0500	3.2700	2.9100	2.9200	-24.156%	58	451	-46.575%
2026-03-25	4.0000	4.0700	3.8500	3.8500	+25.000%	27	395	-59.481%
2026-03-23	3.0800	3.0800	3.0800	3.0800	+6.944%	2	371	-49.351%
2026-03-20	2.8800	2.8800	2.8800	2.8800	-4.950%	2	369	-45.833%
2026-03-19	3.0300	3.0300	3.0300	3.0300	-9.009%	3	368	-48.515%
2026-03-17	3.3300	3.3300	3.3300	3.3300	-2.632%	2	367	-53.153%
2026-03-16	3.3500	3.4200	3.3500	3.4200	+11.401%	10	365	-54.386%
2026-03-13	3.2400	3.2600	3.0500	3.0700	+14.981%	15	357	-49.186%
2026-03-12	2.0000	2.6700	2.0000	2.6700	-25.833%	13	360	-41.573%
2026-03-11	3.5900	3.6000	3.5900	3.6000	+13.565%	30	354	-56.667%
2026-03-10	3.1800	3.1800	3.1700	3.1700	+11.228%	15	359	-50.789%
2026-03-09	2.7000	2.8600	2.7000	2.8500	-9.524%	16	360	-45.263%
2026-03-06	3.1500	3.1500	3.1500	3.1500	-25.882%	10	354	-50.476%
2026-03-04	4.2500	4.2500	4.2500	4.2500	+20.056%	10	364	-63.294%
2026-03-03	3.6600	3.6600	3.4000	3.5400	-7.330%	6	363	-55.932%
2026-03-02	3.9500	3.9500	3.8200	3.8200	-15.111%	18	362	-59.162%
2026-02-27	4.1200	4.5500	4.1200	4.5000	+3.448%	23	377	-65.333%
2026-02-26	4.5000	4.8500	4.3500	4.3500	-11.585%	43	395	-64.138%
2026-02-25	5.3000	5.3000	4.9200	4.9200	-1.006%	17	383	-68.293%
2026-02-24	4.4100	4.9700	4.4100	4.9700	+25.823%	17	383	-68.612%
2026-02-23	3.8000	3.9500	3.8000	3.9500	+12.857%	31	383	-60.506%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-13.580%	1	382	-55.429%
2026-02-19	3.6400	4.0700	3.6300	4.0500	-7.323%	5	382	-61.481%
2026-02-18	4.1300	4.5500	4.1300	4.3700	+0.924%	17	382	-64.302%
2026-02-17	4.0500	4.3400	4.0500	4.3300	-16.731%	19	378	-63.972%
2026-02-13	5.2000	5.2000	5.2000	5.2000	+18.721%	1	379	-70.000%
2026-02-12	4.5200	4.5300	4.3800	4.3800	-21.786%	10	379	-64.384%
2026-02-10	5.8000	5.8000	5.4000	5.6000	+55.556%	345	372	-72.143%
2026-02-06	3.6000	3.6000	3.6000	3.6000	+16.129%	1	98	-56.667%
2026-02-04	4.2500	4.2500	3.1000	3.1000	-27.059%	7	98	-49.677%
2026-02-03	4.2500	4.2500	4.2500	4.2500	-5.556%	1	93	-63.294%
2026-02-02	4.5000	4.5000	4.5000	4.5000	-4.255%	2	92	-65.333%
2026-01-30	5.0000	5.1500	4.7000	4.7000	-22.951%	10	90	-66.809%
2026-01-29	7.4500	7.4500	5.7000	6.1000	-15.160%	54	88	-74.426%
2026-01-28	6.7000	7.1900	6.6700	7.1900	+25.699%	21	92	-78.303%
2026-01-26	5.2800	5.7200	5.2800	5.7200	-8.480%	14	87	-72.727%
2026-01-22	6.2500	6.2500	6.2500	6.2500	+6.838%	9	91	-75.040%
2026-01-21	6.2500	6.6000	5.5100	5.8500	-19.310%	55	91	-73.333%
2026-01-16	6.6000	7.3500	6.3500	7.2500	+8.209%	42	40	-78.483%
2026-01-15	6.5000	6.7000	6.1000	6.7000	0.000%	62	40	-76.716%

.dark-mode .QxtmDM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxtmDM{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918C18CIFR Sep 18 2026 18.00 Call (CIFR260918C00018000)option OPRA

CIFR20260918C18
CIFR Sep 18 2026 18.00 Call (CIFR260918C00018000)
option OPRA