Dark

CIFR20261016C18
CIFR Oct 16 2026 18.00 Call (CIFR261016C00018000)
option OPRA

EOD

Jun 26, 2026

9.80-2.000%(-0.20)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	9.8000	9.8000	9.8000	9.8000	-2.000%	100	683	0.000%
2026-06-24	10.0000	10.2000	10.0000	10.0000	-28.571%	30	783	-2.000%
2026-06-22	14.0000	14.0000	14.0000	14.0000	+19.658%	3	813	-30.000%
2026-06-18	11.7000	11.7000	11.7000	11.7000	+62.275%	1	816	-16.239%
2026-06-11	6.4000	7.6500	6.4000	7.2100	+3.000%	250	816	+35.922%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-6.667%	3	1,066	+40.000%
2026-06-09	9.2700	9.2700	7.5000	7.5000	-11.765%	4	1,069	+30.667%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-15.000%	100	1,069	+15.294%
2026-06-04	9.8300	10.0000	9.8300	10.0000	-16.667%	3	1,169	-2.000%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+12.360%	1	1,171	-18.333%
2026-06-02	10.6200	10.6800	10.6200	10.6800	+15.584%	2	1,172	-8.240%
2026-06-01	9.2400	9.2400	9.2400	9.2400	-7.692%	1	1,172	+6.061%
2026-05-27	10.0000	10.0100	10.0000	10.0100	+23.886%	3	1,171	-2.098%
2026-05-26	8.3500	8.3500	8.0200	8.0800	+24.308%	1,000	1,174	+21.287%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+8.153%	1	1,849	+50.769%
2026-05-20	5.9200	6.0100	5.9100	6.0100	+12.127%	10	1,850	+63.062%
2026-05-19	5.4100	5.5100	4.7000	5.3600	-5.800%	85	1,851	+82.836%
2026-05-18	5.9500	5.9500	4.8000	5.6900	-11.920%	45	1,851	+72.232%
2026-05-15	6.4600	6.4600	6.4600	6.4600	-20.247%	1	1,851	+51.703%
2026-05-14	7.3600	8.1000	7.2800	8.1000	+14.085%	16	1,851	+20.988%
2026-05-13	6.4200	7.1000	6.2900	7.1000	+16.776%	16	1,864	+38.028%
2026-05-12	6.0500	6.0800	5.8000	6.0800	-14.846%	12	1,864	+61.184%
2026-05-11	7.1500	7.1700	7.1400	7.1400	+8.676%	10	1,864	+37.255%
2026-05-07	6.4000	6.5700	6.4000	6.5700	-14.005%	22	1,873	+49.163%
2026-05-06	8.0000	8.0000	7.6400	7.6400	+12.353%	13	1,873	+28.272%
2026-05-05	4.8500	6.8600	4.3400	6.8000	+45.610%	45	1,886	+44.118%
2026-05-04	4.5300	4.8500	4.5300	4.6700	+13.902%	31	1,922	+109.850%
2026-05-01	4.9100	4.9100	4.1000	4.1000	-6.393%	38	1,912	+139.024%
2026-04-29	4.7000	4.7000	4.3800	4.3800	-1.573%	18	1,912	+123.744%
2026-04-28	4.8300	4.8300	4.3700	4.4500	-20.536%	28	1,917	+120.225%
2026-04-27	5.5800	5.6000	5.3900	5.6000	-2.946%	62	1,916	+75.000%
2026-04-24	5.7600	5.7800	5.7500	5.7700	+3.036%	51	1,925	+69.844%
2026-04-23	6.4000	6.6700	5.6000	5.6000	-4.600%	3	1,918	+75.000%
2026-04-22	5.8700	5.8700	5.7800	5.8700	+12.237%	128	1,919	+66.951%
2026-04-21	5.5200	5.5200	5.1500	5.2300	-14.262%	135	1,913	+87.380%
2026-04-20	6.1500	6.2200	6.0800	6.1000	+5.719%	62	1,913	+60.656%
2026-04-17	5.2200	5.8600	5.0700	5.7700	+23.555%	61	1,964	+69.844%
2026-04-16	5.1500	5.1500	4.6000	4.6700	-12.710%	208	1,917	+109.850%
2026-04-15	5.0800	5.3500	5.0100	5.3500	-4.635%	7	1,811	+83.178%
2026-04-14	5.5400	6.0500	5.5300	5.6100	+10.870%	26	1,808	+74.688%
2026-04-13	4.1500	5.0700	4.1500	5.0600	+18.779%	319	1,811	+93.676%
2026-04-10	4.5000	4.5000	4.2600	4.2600	+31.481%	17	1,502	+130.047%
2026-04-08	3.3700	3.4500	3.2400	3.2400	+26.070%	17	1,487	+202.469%
2026-04-07	2.5700	2.5700	2.5700	2.5700	+14.222%	2	1,502	+281.323%
2026-03-31	2.1800	2.2500	2.1800	2.2500	+9.756%	6	1,502	+335.556%
2026-03-30	2.6700	2.6700	2.0500	2.0500	-29.066%	125	1,502	+378.049%
2026-03-27	3.1500	3.1500	2.8900	2.8900	-8.254%	34	1,517	+239.100%
2026-03-26	3.1500	3.1500	3.1500	3.1500	-10.000%	1	1,483	+211.111%
2026-03-24	3.5000	3.5000	3.5000	3.5000	0.000%	15	1,483	+180.000%
2026-03-23	3.5000	3.5000	3.5000	3.5000	+14.754%	5	1,498	+180.000%
2026-03-20	3.0500	3.0500	3.0500	3.0500	-3.175%	15	1,498	+221.311%
2026-03-19	3.1500	3.1500	3.1500	3.1500	-11.268%	2	1,483	+211.111%
2026-03-18	3.5400	3.5500	3.5400	3.5500	-1.389%	4	1,481	+176.056%
2026-03-17	3.7000	3.7000	3.6000	3.6000	+0.559%	6	1,482	+172.222%
2026-03-13	3.6500	3.7000	3.5800	3.5800	+19.333%	26	1,476	+173.743%
2026-03-12	2.9900	3.0000	2.9900	3.0000	-15.493%	2	1,477	+226.667%
2026-03-11	3.5500	3.5500	3.5500	3.5500	-1.389%	1	1,477	+176.056%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+25.000%	1	1,476	+172.222%
2026-03-09	3.0200	3.0900	2.8800	2.8800	-7.692%	11	1,475	+240.278%
2026-03-06	3.5500	3.5500	3.1200	3.1200	-19.171%	203	1,483	+214.103%
2026-03-05	4.2900	4.2900	3.8600	3.8600	-13.647%	13	1,385	+153.886%
2026-03-04	4.1700	4.4700	4.1700	4.4700	+10.370%	30	1,398	+119.239%
2026-03-03	4.0500	4.0500	4.0500	4.0500	-10.000%	4	1,374	+141.975%
2026-02-24	4.1000	4.5000	4.1000	4.5000	+3.448%	4	1,370	+117.778%
2026-02-19	4.3500	4.3500	4.3500	4.3500	-18.079%	4	1,370	+125.287%
2026-02-09	5.3100	5.3100	5.3100	5.3100	+36.154%	4	1,370	+84.557%
2026-02-06	3.9000	3.9000	3.9000	3.9000	+5.405%	1	1,370	+151.282%
2026-02-05	3.7000	3.7000	3.7000	3.7000	-24.490%	2	1,370	+164.865%
2026-02-03	4.9000	4.9000	4.9000	4.9000	+1.660%	2	1,370	+100.000%
2026-02-02	4.8200	4.8200	4.8200	4.8200	-16.174%	1	1,368	+103.320%
2026-01-30	5.7500	5.7500	5.7500	5.7500	-7.258%	1	1,368	+70.435%
2026-01-29	6.2000	6.2000	6.2000	6.2000	-8.824%	3	1,369	+58.065%
2026-01-27	6.8000	6.8000	6.8000	6.8000	+17.241%	1	1,368	+44.118%
2026-01-26	5.8000	5.8000	5.8000	5.8000	-13.947%	1	1,369	+68.966%
2026-01-22	6.7400	6.7400	6.7400	6.7400	+4.821%	5	1,368	+45.401%
2026-01-21	6.1500	6.4300	6.1500	6.4300	-1.380%	2	1,368	+52.411%
2026-01-20	6.5000	6.5200	6.4200	6.5200	-13.642%	3	1,368	+50.307%
2026-01-16	6.6500	7.5500	6.6500	7.5500	+17.601%	50	1,366	+29.801%
2026-01-15	6.4000	6.5500	6.0000	6.4200	-6.957%	18	1,366	+52.648%
2026-01-14	6.4000	6.9300	6.4000	6.9000	+4.545%	310	1,376	+42.029%
2026-01-13	6.8800	6.8800	6.6000	6.6000	+10.000%	15	1,122	+48.485%
2026-01-12	5.8500	6.0000	5.8500	6.0000	+2.916%	60	1,119	+63.333%
2026-01-09	5.8300	5.8300	5.8300	5.8300	+2.281%	1	1,069	+68.096%
2026-01-08	5.2000	5.7000	5.2000	5.7000	-11.628%	29	1,069	+71.930%
2026-01-05	6.0900	6.7500	6.0900	6.4500	+40.217%	16	1,070	+51.938%
2025-12-29	4.6000	4.6000	4.6000	4.6000	+12.195%	3	1,070	+113.043%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-17.505%	95	1,070	+139.024%
2025-12-22	6.3900	6.3900	4.9700	4.9700	-14.162%	13	1,151	+97.183%
2025-12-19	5.7900	5.7900	5.7900	5.7900	+13.976%	5	1,141	+69.257%
2025-12-18	5.0800	5.0800	5.0800	5.0800	+1.600%	1	1,136	+92.913%
2025-12-17	5.5300	5.5300	5.0000	5.0000	+2.459%	3	1,136	+96.000%
2025-12-16	4.3200	4.8800	4.3200	4.8800	-0.813%	3	1,137	+100.820%
2025-12-15	4.8000	5.2500	4.8000	4.9200	-30.704%	66	1,136	+99.187%
2025-12-12	7.9300	7.9300	6.9700	7.1000	-6.824%	9	1,193	+38.028%
2025-12-11	7.1000	7.8000	7.1000	7.6200	-11.601%	68	1,194	+28.609%
2025-12-05	7.9500	8.6200	7.9500	8.6200	-0.691%	7	1,130	+13.689%
2025-12-04	8.6800	8.6800	8.6800	8.6800	+23.647%	1	1,135	+12.903%
2025-12-03	7.1500	7.1500	6.9500	7.0200	-11.139%	5	1,136	+39.601%
2025-12-02	9.0000	9.0000	7.9000	7.9000	-10.227%	19	1,135	+24.051%
2025-12-01	8.8000	8.8000	8.8000	8.8000	+4.762%	1	1,118	+11.364%
2025-11-26	7.9500	8.4000	7.6900	8.4000	+12.299%	5	1,116	+16.667%
2025-11-25	6.4500	7.4800	6.4500	7.4800	+13.333%	150	1,116	+31.016%
2025-11-24	6.7000	6.9200	6.6000	6.6000	+34.694%	58	1,066	+48.485%
2025-11-21	5.1000	5.1000	4.9000	4.9000	-18.333%	2	1,012	+100.000%
2025-11-20	6.0000	6.0000	6.0000	6.0000	+5.634%	1	1,010	+63.333%
2025-11-19	5.6800	5.6800	5.6800	5.6800	-11.250%	1,000	1,009	+72.535%
2025-11-13	5.8200	6.4000	5.8200	6.4000	-18.987%	2	9	+53.125%
2025-11-11	8.1000	8.1000	7.6500	7.9000	-12.707%	7	8	+24.051%
2025-11-10	9.0500	9.0500	9.0500	9.0500	-33.700%	2	3	+8.287%
2025-11-05	13.6500	13.6500	13.6500	13.6500	0.000%	1	1	-28.205%

.dark-mode .zhGQCS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhGQCS{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261016C18CIFR Oct 16 2026 18.00 Call (CIFR261016C00018000)option OPRA

CIFR20261016C18
CIFR Oct 16 2026 18.00 Call (CIFR261016C00018000)
option OPRA