Dark

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

EOD

Aug 13, 2026

0.6500-35.000%(-0.3500)1,618

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8700	0.9900	0.6100	0.6500	-35.000%	1,618	5,563	0.000%
2026-08-12	1.3200	1.4600	0.9200	1.0000	+19.048%	469	5,575	-35.000%
2026-08-11	1.0200	1.3200	0.8400	0.8400	+10.526%	731	5,516	-22.619%
2026-08-10	1.1000	1.1000	0.7000	0.7600	-29.630%	1,286	5,544	-14.474%
2026-08-07	1.8100	1.9800	1.0400	1.0800	-31.646%	2,713	5,367	-39.815%
2026-08-06	1.6300	2.1600	1.5200	1.5800	-18.557%	3,319	4,129	-58.861%
2026-08-05	2.7500	2.9500	1.9400	1.9400	-29.455%	189	2,374	-66.495%
2026-08-04	3.1700	3.7500	2.7500	2.7500	-47.217%	274	2,307	-76.364%
2026-08-03	4.9900	5.8500	4.9900	5.2100	+37.831%	48	2,209	-87.524%
2026-07-31	5.2000	5.3500	3.7800	3.7800	-15.056%	23	2,222	-82.804%
2026-07-30	3.1500	4.4500	3.1500	4.4500	+137.968%	568	2,225	-85.393%
2026-07-29	2.6300	2.6300	1.8700	1.8700	-38.079%	68	2,384	-65.241%
2026-07-28	3.3500	3.3500	2.5000	3.0200	-18.817%	189	2,361	-78.477%
2026-07-27	4.7000	4.7000	3.5000	3.7200	-22.176%	1,015	2,345	-82.527%
2026-07-24	6.0500	6.0500	4.7300	4.7800	-32.676%	39	3,061	-86.402%
2026-07-23	5.9000	7.1000	5.9000	7.1000	+21.368%	7	3,051	-90.845%
2026-07-22	4.8300	5.8500	4.8300	5.8500	+5.405%	7	3,052	-88.889%
2026-07-21	3.8000	5.5500	3.8000	5.5500	+58.571%	248	3,056	-88.288%
2026-07-20	3.0000	3.6600	3.0000	3.5000	+100.000%	259	3,208	-81.429%
2026-07-17	1.6500	1.9100	1.5400	1.7500	-17.840%	199	3,249	-62.857%
2026-07-16	2.5200	2.6000	2.0000	2.1300	-29.000%	3,001	3,240	-69.484%
2026-07-15	3.0900	3.2500	2.5000	3.0000	-1.639%	294	4,886	-78.333%
2026-07-14	2.9300	3.3000	2.7500	3.0500	-7.012%	127	4,640	-78.689%
2026-07-13	4.0900	4.1800	3.1700	3.2800	-31.524%	256	4,622	-80.183%
2026-07-10	4.8000	4.8000	4.4800	4.7900	-2.245%	8	4,469	-86.430%
2026-07-09	5.1500	5.4000	4.8000	4.9000	+11.364%	16	4,463	-86.735%
2026-07-08	3.7500	4.4000	3.6500	4.4000	+20.548%	53	4,472	-85.227%
2026-07-07	3.9000	3.9500	3.1000	3.6500	-14.118%	1,034	4,482	-82.192%
2026-07-06	4.7000	4.9000	4.2500	4.2500	+25.000%	232	3,497	-84.706%
2026-07-02	4.9400	4.9400	3.2000	3.4000	-34.615%	1,825	2,156	-80.882%
2026-07-01	5.0000	5.6000	4.4500	5.2000	-19.380%	926	2,156	-87.500%
2026-06-26	6.1000	6.4500	6.1000	6.4500	+3.200%	2	1,965	-89.922%
2026-06-25	6.3500	6.3500	6.2500	6.2500	-10.714%	10	1,965	-89.600%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-24.324%	1	1,967	-90.714%
2026-06-23	9.3500	9.3500	9.2500	9.2500	+0.543%	2	1,966	-92.973%
2026-06-22	10.3500	10.3500	9.2000	9.2000	-12.796%	4	1,966	-92.935%
2026-06-18	8.1000	10.5500	8.1000	10.5500	+33.714%	59	2,007	-93.839%
2026-06-17	8.3100	9.0000	7.8900	7.8900	-3.780%	25	2,007	-91.762%
2026-06-16	7.9000	8.4000	7.9000	8.2000	+3.797%	30	2,012	-92.073%
2026-06-15	8.2000	8.2000	7.9000	7.9000	+13.997%	7	2,017	-91.772%
2026-06-12	6.5500	7.3000	6.3500	6.9300	+30.755%	22	2,017	-90.620%
2026-06-11	5.4000	5.4000	5.0000	5.3000	+16.740%	7	2,026	-87.736%
2026-06-10	5.3000	5.3000	4.5200	4.5400	-14.501%	11	2,026	-85.683%
2026-06-09	7.2500	7.2500	5.3100	5.3100	-20.270%	15	2,026	-87.759%
2026-06-08	6.0000	6.6600	6.0000	6.6600	+24.486%	214	2,027	-90.240%
2026-06-05	6.7400	6.7400	4.8500	5.3500	-24.648%	241	2,046	-87.850%
2026-06-04	6.6000	7.2500	6.6000	7.1000	-17.919%	57	2,027	-90.845%
2026-06-03	9.0500	9.2100	8.2500	8.6500	+5.746%	50	2,029	-92.486%
2026-06-02	6.8000	8.3200	6.8000	8.1800	+20.294%	31	2,013	-92.054%
2026-06-01	5.9300	6.9000	5.9300	6.8000	+10.032%	52	2,004	-90.441%
2026-05-29	6.2500	6.2800	5.7000	6.1800	-11.079%	127	2,025	-89.482%
2026-05-28	7.0600	7.0600	6.8900	6.9500	-5.055%	13	2,026	-90.647%
2026-05-27	5.8700	7.5400	5.5000	7.3200	+31.655%	49	2,026	-91.120%
2026-05-26	6.7500	6.8000	5.5600	5.5600	+7.129%	68	2,047	-88.309%
2026-05-22	4.7800	5.4000	4.5500	5.1900	+6.135%	96	2,037	-87.476%
2026-05-21	4.1400	4.9000	4.1400	4.8900	+20.741%	107	1,990	-86.708%
2026-05-20	3.7700	4.2000	3.7500	4.0500	+17.391%	38	1,990	-83.951%
2026-05-19	3.2700	3.5000	3.0500	3.4500	-5.479%	20	1,992	-81.159%
2026-05-18	3.9000	3.9500	3.1000	3.6500	-19.780%	86	1,992	-82.192%
2026-05-15	4.9400	4.9400	4.2500	4.5500	-16.667%	102	1,992	-85.714%
2026-05-14	5.0500	5.7500	4.8000	5.4600	+12.577%	319	2,012	-88.095%
2026-05-13	4.3300	5.1500	4.3300	4.8500	+21.250%	131	2,011	-86.598%
2026-05-12	4.1500	4.8000	3.6500	4.0000	-17.864%	139	2,011	-83.750%
2026-05-11	4.2000	5.1000	4.2000	4.8700	+10.934%	52	2,011	-86.653%
2026-05-08	4.8300	4.8300	4.0000	4.3900	+2.093%	40	2,008	-85.194%
2026-05-07	4.8000	5.0000	4.0400	4.3000	-18.561%	87	2,008	-84.884%
2026-05-06	5.6900	5.8500	5.0700	5.2800	-2.041%	113	2,004	-87.689%
2026-05-05	3.6400	5.3900	3.5900	5.3900	+89.789%	353	1,960	-87.941%
2026-05-04	2.5500	2.9400	2.5500	2.8400	+10.506%	3,142	1,985	-77.113%
2026-05-01	3.1600	3.3500	2.5300	2.5700	-17.097%	28	3,321	-74.708%
2026-04-30	3.3000	3.3100	3.1000	3.1000	+11.913%	26	3,321	-79.032%
2026-04-29	2.8100	3.0000	2.7500	2.7700	-2.465%	40	3,303	-76.534%
2026-04-28	3.2000	3.3000	2.8400	2.8400	-23.243%	37	3,273	-77.113%
2026-04-27	3.5000	3.9000	3.5000	3.7000	-2.632%	1,553	3,264	-82.432%
2026-04-24	3.8000	4.4200	3.7500	3.8000	-1.299%	45	1,773	-82.895%
2026-04-23	4.3200	4.9500	3.8000	3.8500	-8.768%	72	1,767	-83.117%
2026-04-22	4.0300	4.3000	3.9200	4.2200	+18.207%	54	1,784	-84.597%
2026-04-21	4.2400	4.2400	3.4500	3.5700	-15.603%	72	1,784	-81.793%
2026-04-20	4.2000	4.3300	4.0800	4.2300	+0.475%	98	1,781	-84.634%
2026-04-17	3.3500	4.2200	3.1700	4.2100	+34.505%	2,328	1,785	-84.561%
2026-04-16	3.4400	3.4500	3.0000	3.1300	-3.692%	259	426	-79.233%
2026-04-15	3.5000	3.5800	3.2400	3.2500	-15.365%	20	274	-80.000%
2026-04-14	3.6700	4.1900	3.6700	3.8400	+17.073%	4,054	268	-83.073%
2026-04-13	2.8800	3.3000	2.8800	3.2800	+3.470%	120	4,262	-80.183%
2026-04-10	2.8200	3.1700	2.8200	3.1700	+13.214%	45	4,253	-79.495%
2026-04-09	2.6800	3.1000	2.6800	2.8000	+20.172%	30	4,218	-76.786%
2026-04-08	2.0800	2.3500	2.0800	2.3300	+71.324%	56	4,212	-72.103%
2026-04-07	1.3000	1.3700	1.2500	1.3600	-13.376%	16	4,186	-52.206%
2026-04-01	1.5700	1.5700	1.5700	1.5700	+16.296%	30	4,187	-58.599%
2026-03-31	1.3000	1.3500	1.3000	1.3500	+17.391%	2	4,157	-51.852%
2026-03-30	1.3800	1.4200	1.1500	1.1500	-34.659%	25	4,155	-43.478%
2026-03-27	1.7500	1.7600	1.7500	1.7600	-30.980%	33	4,147	-63.068%
2026-03-25	2.9200	2.9200	2.5500	2.5500	+22.596%	4	4,175	-74.510%
2026-03-23	2.0800	2.0800	2.0800	2.0800	+16.201%	100	4,173	-68.750%
2026-03-20	1.8000	1.8000	1.7900	1.7900	-12.683%	4	4,105	-63.687%
2026-03-19	2.0300	2.0500	1.9800	2.0500	-12.766%	4,002	1,772	-68.293%
2026-03-13	2.1500	2.3500	2.1500	2.3500	0.000%	6	111	-72.340%
2026-03-10	2.3500	2.3500	2.3500	2.3500	+16.337%	1	106	-72.340%
2026-03-09	1.9000	2.0200	1.9000	2.0200	-4.717%	4	107	-67.822%
2026-03-06	2.3500	2.3500	2.1200	2.1200	-25.874%	4	109	-69.340%
2026-03-05	2.8600	2.8600	2.8600	2.8600	-6.230%	3	106	-77.273%
2026-03-04	3.1300	3.2500	3.0500	3.0500	-12.607%	92	103	-78.689%
2026-02-26	3.4900	3.4900	3.4900	3.4900	-13.827%	11	65	-81.375%
2026-02-25	3.5000	4.0500	3.5000	4.0500	+22.727%	2	54	-83.951%
2026-02-24	2.7400	3.3000	2.7400	3.3000	+12.245%	3	54	-80.303%
2026-02-23	2.8100	2.9400	2.8100	2.9400	-9.538%	2	53	-77.891%
2026-02-18	3.3000	3.3000	3.2500	3.2500	-2.985%	3	54	-80.000%
2026-02-12	3.3500	3.3500	3.3500	3.3500	-9.459%	3	51	-80.597%
2026-02-11	4.1900	4.2700	3.7000	3.7000	-7.268%	26	48	-82.432%
2026-02-10	3.9900	3.9900	3.9900	3.9900	+1.527%	15	38	-83.709%
2026-02-09	3.3000	3.9300	3.1400	3.9300	+31.438%	4	24	-83.461%
2026-02-06	2.9100	2.9900	2.9100	2.9900	+9.524%	5	22	-78.261%
2026-02-05	2.7300	2.7300	2.7300	2.7300	+8.765%	1	18	-76.190%
2026-02-04	2.5100	2.5100	2.5100	2.5100	-48.033%	1	18	-74.104%
2026-01-29	4.8700	4.8700	4.8300	4.8300	-13.750%	4	18	-86.542%
2026-01-28	5.6000	5.6000	5.6000	5.6000	+25.843%	6	17	-88.393%
2026-01-27	4.4500	4.4500	4.4500	4.4500	-19.091%	10	11	-85.393%
2026-01-16	5.5000	5.5000	5.5000	5.5000	0.000%	1	0	-88.182%

.dark-mode .KyNGzg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KyNGzg{ 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