Dark

CIFR20260918C30
CIFR Sep 18 2026 30.00 Call (CIFR260918C00030000)
option OPRA

EOD

Aug 13, 2026

0.1000-58.333%(-0.1400)1,718

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.2000	0.1000	0.1000	-58.333%	1,718	17,489	0.000%
2026-08-12	0.2900	0.3000	0.1900	0.2400	+33.333%	1,876	16,967	-58.333%
2026-08-11	0.2400	0.3000	0.1800	0.1800	0.000%	301	15,857	-44.444%
2026-08-10	0.2700	0.2700	0.1800	0.1800	-37.931%	579	15,897	-44.444%
2026-08-07	0.6000	0.6000	0.2700	0.2900	-42.000%	447	16,093	-65.517%
2026-08-06	0.5000	0.6600	0.4800	0.5000	-23.077%	1,605	16,120	-80.000%
2026-08-05	0.8700	1.1000	0.6200	0.6500	-31.579%	272	16,708	-84.615%
2026-08-04	1.3200	1.4100	0.9100	0.9500	-55.814%	805	16,727	-89.474%
2026-08-03	1.6700	2.7200	1.6300	2.1500	+25.731%	752	16,620	-95.349%
2026-07-31	2.2800	2.2800	1.5000	1.7100	-10.471%	142	16,778	-94.152%
2026-07-30	1.2000	1.9100	1.1200	1.9100	+154.667%	2,180	16,692	-94.764%
2026-07-29	1.2000	1.2000	0.6900	0.7500	-42.308%	1,064	15,508	-86.667%
2026-07-28	1.3500	1.3700	0.9800	1.3000	-19.753%	2,754	15,170	-92.308%
2026-07-27	2.5400	2.5400	1.4600	1.6200	-34.677%	1,102	14,045	-93.827%
2026-07-24	3.3700	3.3700	2.2200	2.4800	-29.545%	268	14,018	-95.968%
2026-07-23	3.2100	4.0000	3.2000	3.5200	+24.823%	179	13,967	-97.159%
2026-07-22	2.4300	2.8700	2.4300	2.8200	+24.779%	173	13,975	-96.454%
2026-07-21	1.8400	2.8600	1.8100	2.2600	+46.753%	944	13,899	-95.575%
2026-07-20	1.0100	1.7100	1.0100	1.5400	+90.123%	326	14,365	-93.506%
2026-07-17	0.6800	0.8100	0.5600	0.8100	+5.195%	527	14,306	-87.654%
2026-07-16	1.1000	1.1000	0.7700	0.7700	-39.370%	347	14,205	-87.013%
2026-07-15	1.3900	1.4900	0.9200	1.2700	-2.308%	57	14,082	-92.126%
2026-07-14	1.3500	1.4700	1.2000	1.3000	-12.162%	65	14,052	-92.308%
2026-07-13	2.0500	2.0500	1.3500	1.4800	-30.189%	116	14,028	-93.243%
2026-07-10	2.3500	2.4500	2.0800	2.1200	-17.188%	230	13,959	-95.283%
2026-07-09	2.7000	2.9800	2.4600	2.5600	+21.905%	615	13,788	-96.094%
2026-07-08	1.9500	2.1700	1.7000	2.1000	+24.260%	103	13,716	-95.238%
2026-07-07	2.0000	2.0000	1.3600	1.6900	-23.182%	835	13,664	-94.083%
2026-07-06	2.1600	2.5600	2.0700	2.2000	+37.500%	3,326	12,956	-95.455%
2026-07-02	2.4900	2.5500	1.5100	1.6000	-41.818%	1,244	11,036	-93.750%
2026-07-01	2.6900	2.9000	2.2100	2.7500	-16.667%	260	11,036	-96.364%
2026-06-30	3.2000	3.4500	3.0000	3.3000	-8.333%	240	11,149	-96.970%
2026-06-29	4.3000	4.3000	2.9000	3.6000	-15.294%	1,176	10,949	-97.222%
2026-06-26	3.4500	4.2500	3.3000	4.2500	+10.390%	164	12,029	-97.647%
2026-06-25	5.1200	5.1600	3.6000	3.8500	-10.465%	62	12,045	-97.403%
2026-06-24	4.9400	4.9500	3.7500	4.3000	-15.686%	150	12,055	-97.674%
2026-06-23	4.3600	5.9000	4.2600	5.1000	-3.774%	678	12,118	-98.039%
2026-06-22	6.3500	6.8000	5.3000	5.3000	-15.470%	2,197	12,235	-98.113%
2026-06-18	4.9800	6.7000	4.6000	6.2700	+49.286%	5,563	9,393	-98.405%
2026-06-17	4.5200	5.2800	4.2000	4.2000	-3.448%	1,122	9,393	-97.619%
2026-06-16	4.5500	5.0700	4.3500	4.3500	0.000%	247	9,271	-97.701%
2026-06-15	4.6500	4.9100	4.3500	4.3500	+8.750%	246	9,256	-97.701%
2026-06-12	3.0800	4.2500	3.0800	4.0000	+36.054%	768	9,208	-97.500%
2026-06-11	2.2900	2.9400	2.2900	2.9400	+25.106%	53	9,852	-96.599%
2026-06-10	3.1500	3.2200	2.3100	2.3500	-24.194%	221	9,826	-95.745%
2026-06-09	4.1700	4.4000	2.6500	3.1000	-18.421%	1,109	9,751	-96.774%
2026-06-08	3.3000	3.8000	3.3000	3.8000	+33.333%	59	9,742	-97.368%
2026-06-05	3.5600	3.5600	2.5900	2.8500	-38.043%	127	9,736	-96.491%
2026-06-04	4.3600	4.9000	4.0000	4.6000	-14.815%	249	9,750	-97.826%
2026-06-03	5.4000	6.3700	4.8500	5.4000	+8.434%	651	9,759	-98.148%
2026-06-02	4.6000	5.1500	4.3000	4.9800	+20.000%	442	9,792	-97.992%
2026-06-01	3.2500	4.2500	3.2500	4.1500	+13.699%	1,047	9,968	-97.590%
2026-05-29	4.1000	4.1500	3.1800	3.6500	-12.048%	397	9,380	-97.260%
2026-05-28	4.0500	4.3700	3.7900	4.1500	-8.791%	553	9,294	-97.590%
2026-05-27	3.7000	4.6000	3.0000	4.5500	+35.417%	3,849	9,242	-97.802%
2026-05-26	4.0000	4.0000	3.2500	3.3600	+16.667%	3,190	6,101	-97.024%
2026-05-22	2.8200	3.0500	2.5000	2.8800	+10.345%	993	3,142	-96.528%
2026-05-21	2.3700	2.6100	2.3700	2.6100	+25.481%	380	2,840	-96.169%
2026-05-20	1.8500	2.2500	1.8500	2.0800	+18.857%	41	2,840	-95.192%
2026-05-19	1.6300	1.8000	1.4900	1.7500	-2.778%	176	2,893	-94.286%
2026-05-18	1.9000	2.0000	1.5800	1.8000	-25.000%	102	2,893	-94.444%
2026-05-15	2.5100	2.5500	2.3100	2.4000	-26.154%	9	2,893	-95.833%
2026-05-14	2.7200	3.3600	2.7000	3.2500	+16.071%	152	2,893	-96.923%
2026-05-13	2.3000	2.8500	2.3000	2.8000	+17.155%	98	2,746	-96.429%
2026-05-12	2.1400	2.3900	1.9000	2.3900	-10.821%	112	2,746	-95.816%
2026-05-11	2.0000	2.9900	2.0000	2.6800	+12.605%	128	2,746	-96.269%
2026-05-08	2.5200	2.5600	2.1400	2.3800	+1.277%	719	2,737	-95.798%
2026-05-07	2.4800	2.6200	2.1800	2.3500	-25.397%	45	2,151	-95.745%
2026-05-06	3.3000	3.4000	2.8700	3.1500	-1.563%	121	2,154	-96.825%
2026-05-05	1.3100	3.2200	1.3100	3.2000	+128.571%	261	2,188	-96.875%
2026-05-04	1.2300	1.4200	1.2300	1.4000	+21.739%	52	2,094	-92.857%
2026-05-01	1.7400	1.7400	1.1500	1.1500	-29.448%	105	1,986	-91.304%
2026-04-30	1.6800	1.7300	1.6300	1.6300	+8.667%	6	1,986	-93.865%
2026-04-29	1.4600	1.5800	1.4400	1.5000	-3.226%	123	1,982	-93.333%
2026-04-28	1.7300	1.7300	1.4800	1.5500	-27.230%	19	1,866	-93.548%
2026-04-27	2.1000	2.1300	1.9400	2.1300	+7.576%	6	1,859	-95.305%
2026-04-24	2.3000	2.3800	1.9800	1.9800	-10.811%	137	1,859	-94.949%
2026-04-23	2.5600	2.8500	2.2200	2.2200	-14.615%	28	1,743	-95.495%
2026-04-22	2.3800	2.6000	2.2900	2.6000	+29.353%	667	1,737	-96.154%
2026-04-21	2.4100	2.4100	1.9500	2.0100	-17.284%	68	1,153	-95.025%
2026-04-20	2.3000	2.6800	2.2000	2.4300	+3.404%	197	1,153	-95.885%
2026-04-17	1.6400	2.4500	1.6300	2.3500	+25.000%	262	1,069	-95.745%
2026-04-16	1.8800	1.8800	1.8800	1.8800	0.000%	1	1,005	-94.681%
2026-04-15	1.8500	1.8800	1.7900	1.8800	-12.558%	15	1,005	-94.681%
2026-04-14	2.1200	2.3100	2.0800	2.1500	+10.825%	186	1,005	-95.349%
2026-04-13	1.5000	1.9400	1.5000	1.9400	+20.497%	217	954	-94.845%
2026-04-10	1.6000	1.8000	1.6000	1.6100	+5.229%	21	893	-93.789%
2026-04-09	1.2900	1.6400	1.2900	1.5300	+70.000%	106	891	-93.464%
2026-04-07	0.6000	0.9000	0.6000	0.9000	+25.000%	98	980	-88.889%
2026-04-06	0.7600	0.7600	0.7200	0.7200	-2.703%	50	970	-86.111%
2026-04-02	0.6000	0.7400	0.6000	0.7400	0.000%	156	841	-86.486%
2026-04-01	0.7900	0.7900	0.7200	0.7400	+17.460%	9	841	-86.486%
2026-03-31	0.5800	0.6300	0.5800	0.6300	+16.667%	20	844	-84.127%
2026-03-30	0.8000	0.8000	0.5400	0.5400	-61.429%	139	832	-81.481%
2026-03-25	1.5000	1.7200	1.4000	1.4000	+13.821%	69	845	-92.857%
2026-03-23	1.0300	1.2600	1.0300	1.2300	+23.000%	276	829	-91.870%
2026-03-20	1.1900	1.1900	1.0000	1.0000	-4.762%	52	678	-90.000%
2026-03-19	1.0500	1.0500	1.0500	1.0500	-9.483%	50	629	-90.476%
2026-03-18	1.1600	1.1600	1.1600	1.1600	-7.200%	25	629	-91.379%
2026-03-17	1.3500	1.3500	1.2500	1.2500	+13.636%	63	605	-92.000%
2026-03-13	1.1000	1.1000	1.1000	1.1000	-12.000%	100	542	-90.909%
2026-03-09	1.1000	1.2500	1.1000	1.2500	-3.846%	193	442	-92.000%
2026-03-06	1.3000	1.3000	1.3000	1.3000	-18.750%	249	306	-92.308%
2026-03-05	1.7000	1.7000	1.6000	1.6000	-12.568%	50	459	-93.750%
2026-03-02	1.8500	1.8500	1.8300	1.8300	+11.585%	51	409	-94.536%
2026-02-27	1.6400	1.6400	1.6400	1.6400	-15.464%	10	359	-93.902%
2026-02-26	1.9400	1.9400	1.9400	1.9400	-13.778%	40	359	-94.845%
2026-02-24	2.0100	2.2500	2.0100	2.2500	+26.404%	25	359	-95.556%
2026-02-23	1.7000	1.8000	1.7000	1.7800	+4.706%	111	334	-94.382%
2026-02-20	2.0000	2.0000	1.7000	1.7000	-15.842%	600	233	-94.118%
2026-02-19	2.0200	2.0200	2.0200	2.0200	+3.590%	2	257	-95.050%
2026-02-18	1.9500	1.9500	1.9500	1.9500	0.000%	1	255	-94.872%
2026-02-17	1.9300	1.9500	1.9300	1.9500	-25.000%	44	256	-94.872%
2026-02-13	2.5900	2.6000	2.5900	2.6000	-10.345%	2	261	-96.154%
2026-02-10	2.6500	3.0000	2.6500	2.9000	+16.000%	214	261	-96.552%
2026-02-09	2.2000	2.5900	2.2000	2.5000	+36.612%	27	52	-96.000%
2026-02-06	1.8000	1.8300	1.8000	1.8300	+7.647%	9	26	-94.536%
2026-02-05	2.0000	2.0000	1.7000	1.7000	+8.974%	17	17	-94.118%
2026-02-04	1.9200	1.9200	1.5600	1.5600	-29.091%	2	13	-93.590%
2026-02-03	2.3500	2.3500	2.2000	2.2000	-6.383%	10	12	-95.455%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-14.545%	4	11	-95.745%
2026-01-30	3.1000	3.1000	2.7500	2.7500	-17.665%	6	11	-96.364%
2026-01-29	3.3400	3.3400	3.3400	3.3400	-12.336%	1	7	-97.006%
2026-01-28	3.8100	3.8100	3.8100	3.8100	0.000%	6	6	-97.375%

.dark-mode .N7xDjr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N7xDjr{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918C30CIFR Sep 18 2026 30.00 Call (CIFR260918C00030000)option OPRA

CIFR20260918C30
CIFR Sep 18 2026 30.00 Call (CIFR260918C00030000)
option OPRA