Dark

CIFR20260918C26
CIFR Sep 18 2026 26.00 Call (CIFR260918C00026000)
option OPRA

EOD

Jun 29, 2026

5.25+1.547%(+0.08)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.6500	5.6500	4.5600	5.2500	+1.547%	36	3,857	0.000%
2026-06-26	4.8000	5.2500	4.5600	5.1700	-1.898%	32	3,845	+1.547%
2026-06-25	6.8000	6.8000	4.8300	5.2700	-4.182%	35	3,841	-0.380%
2026-06-24	5.8500	5.8500	5.1000	5.5000	-19.942%	80	3,841	-4.545%
2026-06-23	6.2800	6.8700	6.2800	6.8700	-5.890%	19	3,835	-23.581%
2026-06-22	8.0000	8.8000	6.9800	7.3000	-8.636%	22	3,838	-28.082%
2026-06-18	6.5400	8.4000	6.4500	7.9900	+17.155%	67	3,876	-34.293%
2026-06-17	6.1000	6.8200	6.1000	6.8200	+13.667%	8	3,876	-23.021%
2026-06-16	5.8000	6.5000	5.8000	6.0000	+1.695%	28	3,877	-12.500%
2026-06-15	6.0800	6.3500	5.7000	5.9000	+11.111%	28	3,872	-11.017%
2026-06-12	4.2200	5.5000	4.2200	5.3100	+32.750%	170	3,887	-1.130%
2026-06-11	3.2500	4.0000	3.2500	4.0000	+21.212%	37	3,772	+31.250%
2026-06-10	4.1700	4.1700	3.1000	3.3000	-20.482%	30	3,764	+59.091%
2026-06-09	5.7000	5.7000	3.7000	4.1500	-17.822%	68	3,769	+26.506%
2026-06-08	4.6000	5.0500	4.2700	5.0500	+26.250%	70	3,753	+3.960%
2026-06-05	5.2800	5.2800	3.3500	4.0000	-32.773%	248	3,728	+31.250%
2026-06-04	5.5300	6.1000	5.2000	5.9500	-11.458%	113	3,783	-11.765%
2026-06-03	6.6500	7.8800	6.1900	6.7200	+3.864%	187	3,809	-21.875%
2026-06-02	5.8800	6.5000	5.6500	6.4700	+28.119%	161	3,869	-18.856%
2026-06-01	4.4500	5.5000	4.2500	5.0500	+6.316%	480	3,959	+3.960%
2026-05-29	5.3500	5.3500	4.2000	4.7500	-12.844%	686	4,007	+10.526%
2026-05-28	5.2000	5.5500	5.0500	5.4500	-5.382%	3,641	3,747	-3.670%
2026-05-27	4.3500	5.8000	4.3400	5.7600	+28.000%	123	1,044	-8.854%
2026-05-26	4.8000	5.0000	4.2700	4.5000	+15.681%	164	1,023	+16.667%
2026-05-22	3.7000	3.9800	3.7000	3.8900	+8.357%	21	1,135	+34.961%
2026-05-21	3.2500	3.6000	3.1000	3.5900	+21.695%	32	1,156	+46.240%
2026-05-20	2.6200	3.1500	2.6200	2.9500	+25.532%	12	1,156	+77.966%
2026-05-19	2.4400	2.4500	2.0900	2.3500	-30.882%	61	1,095	+123.404%
2026-05-15	4.0000	4.0000	3.2600	3.4000	-20.930%	17	1,095	+54.412%
2026-05-14	4.1000	4.3000	4.1000	4.3000	+22.507%	17	1,095	+22.093%
2026-05-13	3.5100	3.5100	3.5100	3.5100	+21.034%	1	1,080	+49.573%
2026-05-12	3.1400	3.2700	2.9000	2.9000	-14.956%	10	1,080	+81.034%
2026-05-11	2.6000	3.8300	2.6000	3.4100	+6.563%	15	1,080	+53.959%
2026-05-08	3.4600	3.6000	2.9300	3.2000	-5.882%	8	1,070	+64.063%
2026-05-07	3.5000	3.6000	3.4000	3.4000	-10.526%	4	1,068	+54.412%
2026-05-06	4.4500	4.4500	3.8000	3.8000	-7.317%	16	1,068	+38.158%
2026-05-05	2.9800	4.1000	2.9800	4.1000	+138.372%	4	1,068	+28.049%
2026-05-01	2.3000	2.3000	1.7200	1.7200	-23.556%	33	1,087	+205.233%
2026-04-30	2.2500	2.2500	2.2500	2.2500	+4.651%	1	1,087	+133.333%
2026-04-29	2.0000	2.1500	2.0000	2.1500	+6.965%	2	1,087	+144.186%
2026-04-28	2.0100	2.0100	2.0100	2.0100	-24.151%	26	1,088	+161.194%
2026-04-24	2.6500	2.6500	2.6500	2.6500	-11.667%	8	1,114	+98.113%
2026-04-23	3.5700	3.6500	3.0000	3.0000	-7.407%	47	1,114	+75.000%
2026-04-22	3.2400	3.2400	3.2400	3.2400	+23.664%	1	1,093	+62.037%
2026-04-21	3.1500	3.1500	2.6200	2.6200	-15.756%	32	1,082	+100.382%
2026-04-20	2.8900	3.2500	2.8900	3.1100	-1.270%	31	1,082	+68.810%
2026-04-17	2.5500	3.1500	2.5500	3.1500	+38.158%	96	1,052	+66.667%
2026-04-16	2.2000	2.2800	2.2000	2.2800	-11.284%	28	966	+130.263%
2026-04-15	2.5700	2.5700	2.5700	2.5700	-12.881%	1	964	+104.280%
2026-04-14	2.8900	3.1700	2.8900	2.9500	+35.945%	7	965	+77.966%
2026-04-10	2.1700	2.1700	2.1700	2.1700	+2.844%	10	960	+141.935%
2026-04-09	1.6500	2.1100	1.6500	2.1100	+129.348%	26	960	+148.815%
2026-04-07	0.9200	0.9200	0.9200	0.9200	-2.128%	1	958	+470.652%
2026-04-02	0.8000	0.9400	0.8000	0.9400	-6.931%	8	962	+458.511%
2026-04-01	1.0100	1.0100	1.0100	1.0100	+13.483%	4	962	+419.802%
2026-03-31	0.8100	0.8900	0.8100	0.8900	-3.261%	4	958	+489.888%
2026-03-30	0.9200	0.9200	0.9200	0.9200	-36.111%	2	956	+470.652%
2026-03-26	1.4800	1.4800	1.4400	1.4400	-3.356%	18	956	+264.583%
2026-03-20	1.4900	1.4900	1.4900	1.4900	-13.873%	1	938	+252.349%
2026-03-18	1.7300	1.7300	1.7300	1.7300	+33.077%	1	939	+203.468%
2026-03-12	1.3200	1.3200	1.3000	1.3000	-26.554%	2	939	+303.846%
2026-03-11	1.7000	1.7700	1.7000	1.7700	+0.568%	13	937	+196.610%
2026-03-09	1.5400	1.7600	1.5400	1.7600	+6.667%	9	934	+198.295%
2026-03-06	1.6500	1.6500	1.6500	1.6500	-26.339%	80	930	+218.182%
2026-03-04	2.2400	2.2400	2.2400	2.2400	+17.895%	1	1,010	+134.375%
2026-03-03	1.9000	1.9000	1.9000	1.9000	-21.811%	1	1,011	+176.316%
2026-02-27	2.4300	2.4300	2.4300	2.4300	-6.897%	1	1,011	+116.049%
2026-02-26	2.6100	2.6100	2.6100	2.6100	+13.478%	1	1,011	+101.149%
2026-02-23	2.2500	2.3000	2.2000	2.3000	-8.000%	86	1,011	+128.261%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-16.667%	12	932	+110.000%
2026-02-13	3.3000	3.3000	3.0000	3.0000	+0.334%	2	932	+75.000%
2026-02-12	3.0000	3.1000	2.9500	2.9900	+57.368%	940	932	+75.585%
2026-02-05	2.2100	2.2100	1.9000	1.9000	-36.667%	3	7	+176.316%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+7.143%	1	6	+75.000%
2026-02-03	2.8000	2.8000	2.8000	2.8000	-6.667%	1	6	+87.500%
2026-02-02	2.9500	3.0000	2.9500	3.0000	-13.043%	3	5	+75.000%
2026-01-30	3.7500	3.7500	3.4500	3.4500	-14.815%	2	3	+52.174%
2026-01-29	4.0500	4.0500	4.0500	4.0500	+9.459%	1	3	+29.630%
2026-01-23	3.7000	3.7000	3.7000	3.7000	-12.114%	1	2	+41.892%
2026-01-20	4.2100	4.2100	4.2100	4.2100	-14.777%	1	1	+24.703%
2026-01-16	4.9400	4.9400	4.9400	4.9400	0.000%	1	0	+6.275%

.dark-mode .Y1WsFl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y1WsFl{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918C26CIFR Sep 18 2026 26.00 Call (CIFR260918C00026000)option OPRA

CIFR20260918C26
CIFR Sep 18 2026 26.00 Call (CIFR260918C00026000)
option OPRA