Dark

CIFR20260918C22
CIFR Sep 18 2026 22.00 Call (CIFR260918C00022000)
option OPRA

EOD

Jun 26, 2026

6.45+3.200%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	6.1000	6.4500	6.1000	6.4500	+3.200%	2	1,965	0.000%
2026-06-25	6.3500	6.3500	6.2500	6.2500	-10.714%	10	1,965	+3.200%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-24.324%	1	1,967	-7.857%
2026-06-23	9.3500	9.3500	9.2500	9.2500	+0.543%	2	1,966	-30.270%
2026-06-22	10.3500	10.3500	9.2000	9.2000	-12.796%	4	1,966	-29.891%
2026-06-18	8.1000	10.5500	8.1000	10.5500	+33.714%	59	2,007	-38.863%
2026-06-17	8.3100	9.0000	7.8900	7.8900	-3.780%	25	2,007	-18.251%
2026-06-16	7.9000	8.4000	7.9000	8.2000	+3.797%	30	2,012	-21.341%
2026-06-15	8.2000	8.2000	7.9000	7.9000	+13.997%	7	2,017	-18.354%
2026-06-12	6.5500	7.3000	6.3500	6.9300	+30.755%	22	2,017	-6.926%
2026-06-11	5.4000	5.4000	5.0000	5.3000	+16.740%	7	2,026	+21.698%
2026-06-10	5.3000	5.3000	4.5200	4.5400	-14.501%	11	2,026	+42.070%
2026-06-09	7.2500	7.2500	5.3100	5.3100	-20.270%	15	2,026	+21.469%
2026-06-08	6.0000	6.6600	6.0000	6.6600	+24.486%	214	2,027	-3.153%
2026-06-05	6.7400	6.7400	4.8500	5.3500	-24.648%	241	2,046	+20.561%
2026-06-04	6.6000	7.2500	6.6000	7.1000	-17.919%	57	2,027	-9.155%
2026-06-03	9.0500	9.2100	8.2500	8.6500	+5.746%	50	2,029	-25.434%
2026-06-02	6.8000	8.3200	6.8000	8.1800	+20.294%	31	2,013	-21.149%
2026-06-01	5.9300	6.9000	5.9300	6.8000	+10.032%	52	2,004	-5.147%
2026-05-29	6.2500	6.2800	5.7000	6.1800	-11.079%	127	2,025	+4.369%
2026-05-28	7.0600	7.0600	6.8900	6.9500	-5.055%	13	2,026	-7.194%
2026-05-27	5.8700	7.5400	5.5000	7.3200	+31.655%	49	2,026	-11.885%
2026-05-26	6.7500	6.8000	5.5600	5.5600	+7.129%	68	2,047	+16.007%
2026-05-22	4.7800	5.4000	4.5500	5.1900	+6.135%	96	2,037	+24.277%
2026-05-21	4.1400	4.9000	4.1400	4.8900	+20.741%	107	1,990	+31.902%
2026-05-20	3.7700	4.2000	3.7500	4.0500	+17.391%	38	1,990	+59.259%
2026-05-19	3.2700	3.5000	3.0500	3.4500	-5.479%	20	1,992	+86.957%
2026-05-18	3.9000	3.9500	3.1000	3.6500	-19.780%	86	1,992	+76.712%
2026-05-15	4.9400	4.9400	4.2500	4.5500	-16.667%	102	1,992	+41.758%
2026-05-14	5.0500	5.7500	4.8000	5.4600	+12.577%	319	2,012	+18.132%
2026-05-13	4.3300	5.1500	4.3300	4.8500	+21.250%	131	2,011	+32.990%
2026-05-12	4.1500	4.8000	3.6500	4.0000	-17.864%	139	2,011	+61.250%
2026-05-11	4.2000	5.1000	4.2000	4.8700	+10.934%	52	2,011	+32.444%
2026-05-08	4.8300	4.8300	4.0000	4.3900	+2.093%	40	2,008	+46.925%
2026-05-07	4.8000	5.0000	4.0400	4.3000	-18.561%	87	2,008	+50.000%
2026-05-06	5.6900	5.8500	5.0700	5.2800	-2.041%	113	2,004	+22.159%
2026-05-05	3.6400	5.3900	3.5900	5.3900	+89.789%	353	1,960	+19.666%
2026-05-04	2.5500	2.9400	2.5500	2.8400	+10.506%	3,142	1,985	+127.113%
2026-05-01	3.1600	3.3500	2.5300	2.5700	-17.097%	28	3,321	+150.973%
2026-04-30	3.3000	3.3100	3.1000	3.1000	+11.913%	26	3,321	+108.065%
2026-04-29	2.8100	3.0000	2.7500	2.7700	-2.465%	40	3,303	+132.852%
2026-04-28	3.2000	3.3000	2.8400	2.8400	-23.243%	37	3,273	+127.113%
2026-04-27	3.5000	3.9000	3.5000	3.7000	-2.632%	1,553	3,264	+74.324%
2026-04-24	3.8000	4.4200	3.7500	3.8000	-1.299%	45	1,773	+69.737%
2026-04-23	4.3200	4.9500	3.8000	3.8500	-8.768%	72	1,767	+67.532%
2026-04-22	4.0300	4.3000	3.9200	4.2200	+18.207%	54	1,784	+52.844%
2026-04-21	4.2400	4.2400	3.4500	3.5700	-15.603%	72	1,784	+80.672%
2026-04-20	4.2000	4.3300	4.0800	4.2300	+0.475%	98	1,781	+52.482%
2026-04-17	3.3500	4.2200	3.1700	4.2100	+34.505%	2,328	1,785	+53.207%
2026-04-16	3.4400	3.4500	3.0000	3.1300	-3.692%	259	426	+106.070%
2026-04-15	3.5000	3.5800	3.2400	3.2500	-15.365%	20	274	+98.462%
2026-04-14	3.6700	4.1900	3.6700	3.8400	+17.073%	4,054	268	+67.969%
2026-04-13	2.8800	3.3000	2.8800	3.2800	+3.470%	120	4,262	+96.646%
2026-04-10	2.8200	3.1700	2.8200	3.1700	+13.214%	45	4,253	+103.470%
2026-04-09	2.6800	3.1000	2.6800	2.8000	+20.172%	30	4,218	+130.357%
2026-04-08	2.0800	2.3500	2.0800	2.3300	+71.324%	56	4,212	+176.824%
2026-04-07	1.3000	1.3700	1.2500	1.3600	-13.376%	16	4,186	+374.265%
2026-04-01	1.5700	1.5700	1.5700	1.5700	+16.296%	30	4,187	+310.828%
2026-03-31	1.3000	1.3500	1.3000	1.3500	+17.391%	2	4,157	+377.778%
2026-03-30	1.3800	1.4200	1.1500	1.1500	-34.659%	25	4,155	+460.870%
2026-03-27	1.7500	1.7600	1.7500	1.7600	-30.980%	33	4,147	+266.477%
2026-03-25	2.9200	2.9200	2.5500	2.5500	+22.596%	4	4,175	+152.941%
2026-03-23	2.0800	2.0800	2.0800	2.0800	+16.201%	100	4,173	+210.096%
2026-03-20	1.8000	1.8000	1.7900	1.7900	-12.683%	4	4,105	+260.335%
2026-03-19	2.0300	2.0500	1.9800	2.0500	-12.766%	4,002	1,772	+214.634%
2026-03-13	2.1500	2.3500	2.1500	2.3500	0.000%	6	111	+174.468%
2026-03-10	2.3500	2.3500	2.3500	2.3500	+16.337%	1	106	+174.468%
2026-03-09	1.9000	2.0200	1.9000	2.0200	-4.717%	4	107	+219.307%
2026-03-06	2.3500	2.3500	2.1200	2.1200	-25.874%	4	109	+204.245%
2026-03-05	2.8600	2.8600	2.8600	2.8600	-6.230%	3	106	+125.524%
2026-03-04	3.1300	3.2500	3.0500	3.0500	-12.607%	92	103	+111.475%
2026-02-26	3.4900	3.4900	3.4900	3.4900	-13.827%	11	65	+84.814%
2026-02-25	3.5000	4.0500	3.5000	4.0500	+22.727%	2	54	+59.259%
2026-02-24	2.7400	3.3000	2.7400	3.3000	+12.245%	3	54	+95.455%
2026-02-23	2.8100	2.9400	2.8100	2.9400	-9.538%	2	53	+119.388%
2026-02-18	3.3000	3.3000	3.2500	3.2500	-2.985%	3	54	+98.462%
2026-02-12	3.3500	3.3500	3.3500	3.3500	-9.459%	3	51	+92.537%
2026-02-11	4.1900	4.2700	3.7000	3.7000	-7.268%	26	48	+74.324%
2026-02-10	3.9900	3.9900	3.9900	3.9900	+1.527%	15	38	+61.654%
2026-02-09	3.3000	3.9300	3.1400	3.9300	+31.438%	4	24	+64.122%
2026-02-06	2.9100	2.9900	2.9100	2.9900	+9.524%	5	22	+115.719%
2026-02-05	2.7300	2.7300	2.7300	2.7300	+8.765%	1	18	+136.264%
2026-02-04	2.5100	2.5100	2.5100	2.5100	-48.033%	1	18	+156.972%
2026-01-29	4.8700	4.8700	4.8300	4.8300	-13.750%	4	18	+33.540%
2026-01-28	5.6000	5.6000	5.6000	5.6000	+25.843%	6	17	+15.179%
2026-01-27	4.4500	4.4500	4.4500	4.4500	-19.091%	10	11	+44.944%
2026-01-16	5.5000	5.5000	5.5000	5.5000	0.000%	1	0	+17.273%

.dark-mode .BNLNQH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BNLNQH{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918C22CIFR Sep 18 2026 22.00 Call (CIFR260918C00022000)option OPRA

CIFR20260918C22
CIFR Sep 18 2026 22.00 Call (CIFR260918C00022000)
option OPRA