Dark

CIFR20260918C23
CIFR Sep 18 2026 23.00 Call (CIFR260918C00023000)
option OPRA

EOD

Aug 13, 2026

0.5100-40.000%(-0.3400)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7000	0.7000	0.5000	0.5100	-40.000%	167	6,904	0.000%
2026-08-12	1.0100	1.0300	0.7500	0.8500	+23.188%	79	6,881	-40.000%
2026-08-11	0.8700	1.1000	0.6400	0.6900	+7.812%	1,093	6,909	-26.087%
2026-08-10	0.8900	0.8900	0.6200	0.6400	-31.183%	81	6,534	-20.313%
2026-08-07	1.5500	1.5500	0.8600	0.9300	-40.764%	219	6,532	-45.161%
2026-08-06	1.3800	1.7800	1.3800	1.5700	-10.286%	85	6,494	-67.516%
2026-08-05	2.2200	2.6600	1.7500	1.7500	-26.778%	596	6,456	-70.857%
2026-08-04	2.8500	3.2800	2.3700	2.3900	-48.156%	775	6,596	-78.661%
2026-08-03	3.7700	5.2500	3.7700	4.6100	+14.963%	35	6,544	-88.937%
2026-07-31	4.5500	4.7600	3.5200	4.0100	-0.743%	38	6,556	-87.282%
2026-07-30	3.2900	4.0400	3.2900	4.0400	+124.444%	1,209	6,550	-87.376%
2026-07-29	2.1000	2.1000	1.7000	1.8000	-33.579%	325	5,767	-71.667%
2026-07-28	2.2000	2.8600	2.2000	2.7100	-12.581%	1,218	5,513	-81.181%
2026-07-27	4.6500	4.6500	3.1000	3.1000	-28.241%	1,025	5,329	-83.548%
2026-07-24	5.8500	5.9000	4.3200	4.3200	-32.500%	46	5,335	-88.194%
2026-07-23	6.0000	6.9000	5.9100	6.4000	+22.371%	47	5,360	-92.031%
2026-07-22	4.5100	5.3000	4.5100	5.2300	+22.482%	21	5,347	-90.249%
2026-07-21	3.7500	5.0500	3.7500	4.2700	+37.742%	104	5,348	-88.056%
2026-07-20	2.7500	3.4500	2.7500	3.1000	+82.353%	458	5,366	-83.548%
2026-07-17	1.3400	1.7600	1.3200	1.7000	-8.108%	25	5,157	-70.000%
2026-07-16	2.3300	2.3400	1.6700	1.8500	-31.481%	55	5,165	-72.432%
2026-07-15	2.7500	3.0700	2.1000	2.7000	+0.746%	162	5,150	-81.111%
2026-07-14	3.5100	3.5100	2.4500	2.6800	-10.667%	68	5,066	-80.970%
2026-07-13	3.5100	3.5100	2.8000	3.0000	-32.584%	47	5,050	-83.000%
2026-07-10	4.3000	4.4500	4.0000	4.4500	-12.745%	13	5,028	-88.539%
2026-07-09	4.8100	5.1500	4.4600	5.1000	+26.238%	43	5,018	-90.000%
2026-07-08	3.4500	4.0400	3.4500	4.0400	+27.044%	36	5,032	-87.376%
2026-07-07	3.5000	3.6500	2.7900	3.1800	-25.176%	88	5,052	-83.962%
2026-07-06	4.0500	4.5500	4.0500	4.2500	+34.494%	68	5,029	-88.000%
2026-07-02	4.8500	4.8500	2.9400	3.1600	-31.304%	178	4,968	-83.861%
2026-07-01	4.4800	4.8500	4.0000	4.6000	-16.515%	65	4,968	-88.913%
2026-06-30	5.4700	5.5900	5.3200	5.5100	-11.415%	13	4,950	-90.744%
2026-06-29	5.1500	6.3100	5.1500	6.2200	-4.308%	5	4,952	-91.801%
2026-06-26	5.8000	6.5000	5.7000	6.5000	-2.985%	16	4,953	-92.154%
2026-06-25	8.1300	8.1300	5.7000	6.7000	+6.349%	8	4,954	-92.388%
2026-06-24	8.0000	8.0000	6.3000	6.3000	-28.733%	4	4,958	-91.905%
2026-06-22	9.5000	9.5000	8.5800	8.8400	-1.778%	4,005	4,961	-94.231%
2026-06-18	7.8500	9.0000	7.0500	9.0000	+7.784%	23	5,257	-94.333%
2026-06-17	8.3500	8.3500	8.3500	8.3500	+12.081%	1	5,257	-93.892%
2026-06-16	7.4300	7.8700	7.4300	7.4500	+3.043%	18	5,258	-93.154%
2026-06-15	7.8000	7.8000	7.1000	7.2300	+15.495%	15	5,274	-92.946%
2026-06-12	5.7000	6.2900	5.6000	6.2600	+23.960%	64	5,278	-91.853%
2026-06-11	3.9400	5.0500	3.9400	5.0500	+14.253%	46	5,284	-89.901%
2026-06-10	5.0500	5.0500	4.3500	4.4200	-15.000%	28	5,286	-88.462%
2026-06-09	6.6300	6.8000	5.2000	5.2000	-14.191%	20	5,293	-90.192%
2026-06-08	5.6500	6.0600	5.5000	6.0600	+16.988%	125	5,301	-91.584%
2026-06-05	5.6200	5.6200	4.4900	5.1800	-25.145%	13	5,353	-90.154%
2026-06-04	6.3900	6.9300	6.3900	6.9200	-9.661%	42	5,353	-92.630%
2026-06-03	8.4900	8.4900	7.5200	7.6600	-0.519%	24	5,379	-93.342%
2026-06-02	7.1900	7.7500	7.1000	7.7000	+21.260%	33	5,373	-93.377%
2026-06-01	5.3500	6.7000	5.3400	6.3500	+9.483%	77	5,383	-91.969%
2026-05-29	5.4000	5.9300	5.1000	5.8000	-5.691%	37	5,378	-91.207%
2026-05-28	6.5000	6.6400	6.1500	6.1500	-12.143%	34	5,381	-91.707%
2026-05-27	5.5700	7.0500	5.3000	7.0000	+26.126%	64	5,360	-92.714%
2026-05-26	5.7500	5.9000	5.4400	5.5500	+20.652%	155	5,372	-90.811%
2026-05-22	4.4400	4.9500	4.4200	4.6000	+5.747%	67	5,415	-88.913%
2026-05-21	4.0500	4.5000	4.0500	4.3500	+17.251%	42	5,401	-88.276%
2026-05-20	3.3700	4.0000	3.3700	3.7100	+21.639%	10	5,401	-86.253%
2026-05-19	3.0200	3.1500	2.7500	3.0500	+6.643%	543	5,614	-83.279%
2026-05-18	3.6000	3.6000	2.8000	2.8600	-35.730%	75	5,614	-82.168%
2026-05-15	4.8000	4.8500	3.9000	4.4500	-15.238%	63	5,614	-88.539%
2026-05-14	4.7400	5.4000	4.7400	5.2500	+15.385%	63	5,630	-90.286%
2026-05-13	4.1500	4.6200	3.9600	4.5500	+25.000%	28	5,638	-88.791%
2026-05-12	3.9400	3.9900	3.4300	3.6400	-19.111%	58	5,638	-85.989%
2026-05-11	3.4500	4.6600	3.4500	4.5000	+9.756%	60	5,638	-88.667%
2026-05-08	4.4500	4.4500	3.7000	4.1000	+3.275%	32	5,631	-87.561%
2026-05-07	4.1800	4.3700	3.6700	3.9700	-23.654%	67	5,649	-87.154%
2026-05-06	5.3000	5.3500	4.8000	5.2000	+8.333%	93	5,664	-90.192%
2026-05-05	2.8100	5.1000	2.8100	4.8000	+83.908%	134	5,656	-89.375%
2026-05-04	2.4800	2.6100	2.4800	2.6100	+4.400%	38	5,652	-80.460%
2026-05-01	2.9900	3.1000	2.5000	2.5000	-16.667%	21	5,603	-79.600%
2026-04-30	3.0000	3.0500	2.9600	3.0000	+18.577%	27	5,603	-83.000%
2026-04-29	2.7800	2.7800	2.5200	2.5300	-6.296%	10	5,587	-79.842%
2026-04-28	2.5800	2.7000	2.5400	2.7000	-21.053%	76	5,594	-81.111%
2026-04-27	3.4000	3.5700	3.3700	3.4200	-3.662%	97	5,587	-85.088%
2026-04-24	3.5000	4.0000	3.5000	3.5500	-14.663%	89	5,627	-85.634%
2026-04-23	4.0200	4.4500	4.0200	4.1600	-0.478%	74	5,589	-87.740%
2026-04-22	3.8000	4.1800	3.6500	4.1800	+27.439%	100	5,557	-87.799%
2026-04-21	3.9500	3.9500	3.2000	3.2800	-16.327%	60	5,609	-84.451%
2026-04-20	3.9500	4.2000	3.6100	3.9200	+4.533%	702	5,609	-86.990%
2026-04-17	3.0000	3.7500	3.0000	3.7500	+30.662%	445	5,261	-86.400%
2026-04-16	3.2000	3.2000	2.8100	2.8700	-10.870%	48	4,948	-82.230%
2026-04-15	3.3000	3.3700	2.9500	3.2200	-9.296%	56	4,949	-84.161%
2026-04-14	3.5100	3.9000	3.5100	3.5500	+16.393%	5,607	4,932	-85.634%
2026-04-13	2.6400	3.0500	2.6400	3.0500	+8.929%	59	3,055	-83.279%
2026-04-10	2.8000	2.8000	2.5900	2.8000	+5.263%	5	3,059	-81.786%
2026-04-09	2.3200	2.8000	2.3200	2.6600	+23.721%	1,553	3,060	-80.827%
2026-04-08	2.1500	2.1500	2.1500	2.1500	+76.230%	1	2,079	-76.279%
2026-04-07	1.2000	1.3600	1.1900	1.2200	-12.230%	6	2,080	-58.197%
2026-04-06	1.4000	1.4000	1.2500	1.3900	+15.833%	1,512	1,204	-63.309%
2026-04-02	1.0500	1.2000	1.0500	1.2000	-7.692%	5	560	-57.500%
2026-04-01	1.3500	1.4000	1.3000	1.3000	+8.333%	18	560	-60.769%
2026-03-31	1.0600	1.2500	1.0600	1.2000	+10.092%	27	546	-57.500%
2026-03-30	1.2800	1.3200	1.0900	1.0900	-40.437%	208	523	-53.211%
2026-03-26	1.9000	1.9000	1.8300	1.8300	-16.818%	2	515	-72.131%
2026-03-24	2.2000	2.2000	2.2000	2.2000	0.000%	1	513	-76.818%
2026-03-23	2.2000	2.2000	2.2000	2.2000	+33.333%	1	513	-76.818%
2026-03-20	1.8300	1.8300	1.6500	1.6500	-10.811%	5	514	-69.091%
2026-03-19	1.9400	1.9400	1.8500	1.8500	-19.913%	2	510	-72.432%
2026-03-16	2.3900	2.3900	2.3100	2.3100	+14.925%	2	508	-77.922%
2026-03-13	2.0100	2.0100	2.0100	2.0100	+21.818%	2	507	-74.627%
2026-03-12	1.7800	1.7800	1.6500	1.6500	-27.948%	4	507	-69.091%
2026-03-11	2.0000	2.2900	2.0000	2.2900	+23.784%	2	504	-77.729%
2026-03-09	1.8000	1.8500	1.8000	1.8500	-6.566%	115	504	-72.432%
2026-03-06	2.3000	2.3000	1.9500	1.9800	-32.881%	399	604	-74.242%
2026-03-04	2.8500	2.9500	2.8500	2.9500	+25.532%	140	440	-82.712%
2026-03-03	2.5000	2.5000	2.3000	2.3500	-9.615%	175	300	-78.298%
2026-02-27	2.7200	2.7200	2.6000	2.6000	-20.489%	365	351	-80.385%
2026-02-25	3.2700	3.2700	3.2700	3.2700	-2.388%	1	19	-84.404%
2026-02-24	2.7500	3.3800	2.7500	3.3500	+26.415%	16	19	-84.776%
2026-02-23	2.6500	2.6500	2.6500	2.6500	-30.263%	1	3	-80.755%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+15.152%	1	1	-86.579%
2026-02-12	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	-84.545%

.dark-mode .FNH1SB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNH1SB{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918C23CIFR Sep 18 2026 23.00 Call (CIFR260918C00023000)option OPRA

CIFR20260918C23
CIFR Sep 18 2026 23.00 Call (CIFR260918C00023000)
option OPRA