Dark

CIFR20260918C25
CIFR Sep 18 2026 25.00 Call (CIFR260918C00025000)
option OPRA

EOD

Aug 13, 2026

0.3400-39.286%(-0.2200)987

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5200	0.5200	0.3100	0.3400	-39.286%	987	10,935	0.000%
2026-08-12	0.9100	0.9100	0.5000	0.5600	+30.233%	1,358	10,742	-39.286%
2026-08-11	0.6000	0.7900	0.4300	0.4300	-8.511%	726	10,177	-20.930%
2026-08-10	0.5800	0.6000	0.4200	0.4700	-17.544%	1,025	10,142	-27.660%
2026-08-07	1.1800	1.1800	0.5700	0.5700	-43.000%	3,879	10,306	-40.351%
2026-08-06	1.1000	1.3800	0.9900	1.0000	-18.033%	713	11,139	-66.000%
2026-08-05	1.7900	2.1000	1.2200	1.2200	-32.597%	946	10,885	-72.131%
2026-08-04	2.4600	2.6100	1.7700	1.8100	-57.907%	856	10,430	-81.215%
2026-08-03	2.4800	4.4300	2.4800	4.3000	+38.710%	1,337	10,374	-92.093%
2026-07-31	3.2700	3.3700	2.8700	3.1000	0.000%	292	10,426	-89.032%
2026-07-30	2.5000	3.2000	2.4800	3.1000	+138.462%	533	10,378	-89.032%
2026-07-29	1.9500	1.9500	1.2500	1.3000	-42.478%	954	10,530	-73.846%
2026-07-28	1.9500	2.4000	1.7900	2.2600	-14.068%	755	10,375	-84.956%
2026-07-27	3.6500	4.0000	2.4800	2.6300	-29.867%	1,749	10,199	-87.072%
2026-07-24	4.4000	4.6600	3.6500	3.7500	-26.471%	63	9,945	-90.933%
2026-07-23	4.6500	5.8100	4.6000	5.1000	+13.333%	250	9,970	-93.333%
2026-07-22	3.8600	4.5000	3.8200	4.5000	+26.761%	122	9,958	-92.444%
2026-07-21	3.1000	4.3500	3.0400	3.5500	+33.962%	764	9,953	-90.423%
2026-07-20	1.8000	2.7000	1.8000	2.6500	+90.647%	4,115	9,916	-87.170%
2026-07-17	1.2000	1.4400	0.9900	1.3900	-1.418%	448	6,630	-75.540%
2026-07-16	1.9000	1.9000	1.4000	1.4100	-35.909%	308	6,732	-75.887%
2026-07-15	2.2500	2.5700	1.6800	2.2000	0.000%	390	6,631	-84.545%
2026-07-14	2.8500	2.8500	1.9900	2.2000	-7.563%	84	6,314	-84.545%
2026-07-13	3.1000	3.1200	2.2400	2.3800	-30.205%	426	6,314	-85.714%
2026-07-10	3.9800	3.9900	3.2600	3.4100	-19.953%	69	6,059	-90.029%
2026-07-09	3.7000	4.5000	3.6800	4.2600	+25.294%	124	6,037	-92.019%
2026-07-08	3.2000	3.4000	2.7000	3.4000	+22.302%	178	6,061	-90.000%
2026-07-07	3.5000	3.5000	2.3200	2.7800	-17.015%	1,215	6,117	-87.770%
2026-07-06	3.2000	3.8300	3.2000	3.3500	+30.350%	117	6,812	-89.851%
2026-07-02	3.9500	4.0000	2.3700	2.5700	-37.317%	2,344	6,726	-86.770%
2026-07-01	4.1000	4.4000	3.4000	4.1000	-18.972%	868	6,726	-91.707%
2026-06-30	4.6700	5.0600	4.3500	5.0600	-5.597%	245	6,800	-93.281%
2026-06-29	4.4800	5.4000	4.4800	5.3600	-4.286%	1,174	6,733	-93.657%
2026-06-26	4.8500	5.9000	4.8500	5.6000	-3.448%	45	5,767	-93.929%
2026-06-25	5.1500	5.8000	5.1500	5.8000	-3.010%	30	5,761	-94.138%
2026-06-24	5.8300	6.2300	5.5500	5.9800	-21.830%	26	5,773	-94.314%
2026-06-23	7.2500	7.6500	7.2500	7.6500	-6.020%	2	5,786	-95.556%
2026-06-22	9.0000	9.0000	8.1400	8.1400	-4.795%	28	5,786	-95.823%
2026-06-18	6.7600	8.9000	6.7200	8.5500	+35.714%	3,096	5,846	-96.023%
2026-06-17	7.0000	7.2500	6.2000	6.3000	+1.613%	40	5,846	-94.603%
2026-06-16	6.4800	6.9000	6.2000	6.2000	+0.486%	139	5,874	-94.516%
2026-06-15	6.0000	6.7200	6.0000	6.1700	+9.204%	64	5,978	-94.489%
2026-06-12	4.8000	6.0000	4.8000	5.6500	+32.009%	113	5,990	-93.982%
2026-06-11	3.4500	4.2800	3.2900	4.2800	+22.286%	88	5,948	-92.056%
2026-06-10	4.4300	4.5000	3.4500	3.5000	-20.455%	521	5,925	-90.286%
2026-06-09	5.8000	6.0800	3.9000	4.4000	-18.063%	231	6,342	-92.273%
2026-06-08	4.8500	5.4300	4.8500	5.3700	+34.250%	61	6,378	-93.669%
2026-06-05	5.5100	5.5100	3.6000	4.0000	-36.204%	259	6,375	-91.500%
2026-06-04	5.9000	6.6500	5.6500	6.2700	-13.278%	576	6,544	-94.577%
2026-06-03	7.5600	8.0300	6.6200	7.2300	+5.857%	240	6,798	-95.297%
2026-06-02	6.5000	6.8700	6.0200	6.8300	+24.635%	494	6,838	-95.022%
2026-06-01	4.5400	5.9000	4.5400	5.4800	+7.031%	345	6,957	-93.796%
2026-05-29	5.7000	5.7000	4.5700	5.1200	-11.724%	145	6,832	-93.359%
2026-05-28	5.5900	6.0000	5.3000	5.8000	-5.229%	265	6,839	-94.138%
2026-05-27	4.8100	6.3500	4.2500	6.1200	+27.235%	566	6,854	-94.444%
2026-05-26	5.4500	5.5000	4.6500	4.8100	+15.904%	1,943	6,768	-92.931%
2026-05-22	3.9000	4.3000	3.6500	4.1500	+6.410%	126	7,739	-91.807%
2026-05-21	3.3700	3.9000	3.3700	3.9000	+32.203%	259	7,497	-91.282%
2026-05-20	2.9500	3.3200	2.9500	2.9500	+13.027%	3,798	7,497	-88.475%
2026-05-19	2.7500	2.7500	2.2500	2.6100	-4.044%	199	4,733	-86.973%
2026-05-18	3.1500	3.1500	2.2900	2.7200	-22.507%	273	4,733	-87.500%
2026-05-15	4.0500	4.0500	3.4000	3.5100	-22.000%	1,115	4,733	-90.313%
2026-05-14	4.1000	4.7500	3.8500	4.5000	+9.756%	218	4,739	-92.444%
2026-05-13	3.4200	4.1300	3.3400	4.1000	+20.588%	243	4,653	-91.707%
2026-05-12	3.6000	3.6000	2.8500	3.4000	-5.556%	124	4,653	-90.000%
2026-05-11	3.0000	4.2000	2.8500	3.6000	+7.463%	129	4,653	-90.556%
2026-05-08	3.4500	3.5500	3.1000	3.3500	+1.515%	155	4,621	-89.851%
2026-05-07	3.9000	3.9000	3.1500	3.3000	-19.512%	133	4,630	-89.697%
2026-05-06	4.5700	4.7800	4.1000	4.1000	-6.818%	223	4,628	-91.707%
2026-05-05	2.4500	4.4000	2.4500	4.4000	+105.607%	399	4,509	-92.273%
2026-05-04	2.0800	2.3500	2.0800	2.1400	+7.000%	50	4,430	-84.112%
2026-05-01	2.6300	2.6300	1.9000	2.0000	-23.372%	50	4,433	-83.000%
2026-04-30	2.4900	2.6100	2.4200	2.6100	+19.725%	54	4,433	-86.973%
2026-04-29	2.1500	2.1800	2.1500	2.1800	-7.234%	14	4,388	-84.404%
2026-04-28	2.4600	2.6200	2.1500	2.3500	-19.521%	1,356	4,386	-85.532%
2026-04-27	3.0200	3.1100	2.7900	2.9200	-2.667%	50	5,045	-88.356%
2026-04-24	3.0000	3.5100	3.0000	3.0000	-3.226%	40	5,021	-88.667%
2026-04-23	3.5200	4.0000	3.0100	3.1000	-15.068%	195	5,017	-89.032%
2026-04-22	3.0500	3.6500	3.0500	3.6500	+31.769%	68	5,063	-90.685%
2026-04-21	3.2000	3.2000	2.7700	2.7700	-17.313%	381	4,706	-87.726%
2026-04-20	3.3500	3.7000	3.3400	3.3500	-2.899%	228	4,706	-89.851%
2026-04-17	2.5100	3.4500	2.5100	3.4500	+36.905%	715	4,548	-90.145%
2026-04-16	2.5000	2.6000	2.4600	2.5200	+0.800%	13	4,153	-86.508%
2026-04-15	2.9800	2.9800	2.5000	2.5000	-15.825%	548	4,157	-86.400%
2026-04-14	2.9000	3.3800	2.9000	2.9700	+12.075%	3,042	4,184	-88.552%
2026-04-13	2.5900	2.7500	2.4300	2.6500	+12.288%	172	1,870	-87.170%
2026-04-10	2.3800	2.3800	2.3000	2.3600	+6.306%	30	1,715	-85.593%
2026-04-09	1.8700	2.4900	1.8700	2.2200	+23.333%	79	1,710	-84.685%
2026-04-08	1.7800	1.8000	1.7800	1.8000	+50.000%	11	1,645	-81.111%
2026-04-07	1.0500	1.2100	0.9800	1.2000	+4.348%	60	1,641	-71.667%
2026-04-06	1.2000	1.2000	1.1500	1.1500	+18.557%	1,027	1,598	-70.435%
2026-04-02	0.8800	1.0600	0.8500	0.9700	-10.185%	15	1,597	-64.948%
2026-04-01	1.1000	1.1800	1.0800	1.0800	+22.727%	7	1,597	-68.519%
2026-03-31	0.9100	0.9800	0.8500	0.8800	-2.222%	9	1,595	-61.364%
2026-03-30	1.2000	1.2000	0.8500	0.9000	-35.252%	32	1,596	-62.222%
2026-03-27	1.4400	1.4400	1.3000	1.3900	-18.235%	26	1,600	-75.540%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-23.077%	41	1,606	-80.000%
2026-03-25	2.1500	2.3000	2.0700	2.2100	+38.125%	48	1,606	-84.615%
2026-03-24	1.8000	1.8000	1.6000	1.6000	-8.571%	7	1,602	-78.750%
2026-03-23	1.7500	1.8000	1.6800	1.7500	+26.812%	1,039	1,597	-80.571%
2026-03-20	1.5700	1.6000	1.3800	1.3800	-23.757%	28	571	-75.362%
2026-03-18	1.7400	1.8100	1.7400	1.8100	-3.209%	21	588	-81.215%
2026-03-17	1.9000	1.9000	1.8700	1.8700	-6.500%	37	568	-81.818%
2026-03-16	1.9500	2.0000	1.8800	2.0000	+8.108%	44	537	-83.000%
2026-03-13	1.7500	1.8500	1.7500	1.8500	+20.130%	115	533	-81.622%
2026-03-12	1.4400	1.5400	1.4000	1.5400	-6.667%	12	422	-77.922%
2026-03-11	1.7000	1.7500	1.6500	1.6500	-15.816%	121	420	-79.394%
2026-03-10	1.7300	1.9600	1.7300	1.9600	+11.364%	8	332	-82.653%
2026-03-09	1.6400	1.7600	1.6400	1.7600	-13.300%	10	334	-80.682%
2026-03-05	2.2000	2.2000	2.0300	2.0300	-20.392%	4	327	-83.251%
2026-03-04	2.3800	2.5800	2.3800	2.5500	+21.429%	3	326	-86.667%
2026-03-03	1.9100	2.1000	1.9100	2.1000	-12.500%	48	324	-83.810%
2026-03-02	2.4000	2.4000	2.4000	2.4000	+4.348%	30	324	-85.833%
2026-02-27	2.3000	2.3000	2.3000	2.3000	-31.343%	44	294	-85.217%
2026-02-25	3.3500	3.3500	3.3500	3.3500	+15.517%	1	295	-89.851%
2026-02-24	2.4800	2.9000	2.4800	2.9000	+20.833%	2	295	-88.276%
2026-02-23	2.3500	2.4000	2.3500	2.4000	-9.434%	2	294	-85.833%
2026-02-20	2.6500	2.6500	2.6500	2.6500	-19.697%	1	293	-87.170%
2026-02-13	3.0000	3.3000	3.0000	3.3000	+10.000%	61	237	-89.697%
2026-02-12	3.1000	3.6000	3.0000	3.0000	-19.137%	19	237	-88.667%
2026-02-10	3.5000	3.7100	3.5000	3.7100	+13.110%	6	232	-90.836%
2026-02-09	3.2800	3.2800	3.2800	3.2800	+34.979%	170	237	-89.634%
2026-02-05	2.4300	2.4300	2.4300	2.4300	+2.101%	1	70	-86.008%
2026-02-04	2.5000	2.5000	2.3800	2.3800	-23.226%	2	71	-85.714%
2026-02-02	3.1000	3.1000	3.1000	3.1000	-11.681%	1	69	-89.032%
2026-01-30	3.3500	3.5100	3.3500	3.5100	-16.429%	2	70	-90.313%
2026-01-29	4.8800	4.8800	4.2000	4.2000	-11.950%	6	70	-91.905%
2026-01-28	4.7700	4.7700	4.7700	4.7700	+4.148%	10	70	-92.872%
2026-01-23	4.5800	4.5800	4.5800	4.5800	-7.847%	30	70	-92.576%
2026-01-21	4.9700	4.9700	4.9700	4.9700	+12.955%	30	40	-93.159%
2026-01-20	4.4000	4.4000	4.4000	4.4000	0.000%	10	10	-92.273%

.dark-mode .qlVcTN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlVcTN{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918C25CIFR Sep 18 2026 25.00 Call (CIFR260918C00025000)option OPRA

CIFR20260918C25
CIFR Sep 18 2026 25.00 Call (CIFR260918C00025000)
option OPRA