Dark

CIFR20261016C20
CIFR Oct 16 2026 20.00 Call (CIFR261016C00020000)
option OPRA

EOD

Aug 13, 2026

1.75-26.471%(-0.63)8,845

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.3000	2.3000	1.6400	1.7500	-26.471%	8,845	16,300	0.000%
2026-08-12	2.9300	2.9300	2.1600	2.3800	+11.215%	199	8,776	-26.471%
2026-08-11	2.2500	2.7000	2.1300	2.1400	+15.054%	501	8,694	-18.224%
2026-08-10	2.2500	2.3500	1.8100	1.8600	-20.851%	1,121	8,709	-5.914%
2026-08-07	3.3500	3.3500	2.2500	2.3500	-26.101%	272	8,977	-25.532%
2026-08-06	2.9200	3.6700	2.9200	3.1800	-5.357%	327	8,929	-44.969%
2026-08-05	4.4200	4.4200	3.3500	3.3600	-25.333%	7,639	8,838	-47.917%
2026-08-04	5.0200	5.1700	4.5000	4.5000	-40.000%	32	1,703	-61.111%
2026-08-03	6.5000	7.5000	6.5000	7.5000	+27.768%	75	1,702	-76.667%
2026-07-31	6.1000	6.1000	5.8700	5.8700	-3.928%	15	1,683	-70.187%
2026-07-30	4.6100	6.1500	4.6100	6.1100	+88.000%	98	1,689	-71.358%
2026-07-29	4.4800	4.6000	3.2000	3.2500	-30.851%	189	1,710	-46.154%
2026-07-28	4.1000	4.7000	4.1000	4.7000	-6.931%	6	1,550	-62.766%
2026-07-27	5.0500	5.0500	5.0500	5.0500	-25.185%	1	1,549	-65.347%
2026-07-24	8.0900	8.0900	6.7500	6.7500	-21.512%	11	1,550	-74.074%
2026-07-23	8.3600	8.8200	8.1000	8.6000	+36.508%	10	1,555	-79.651%
2026-07-22	6.3000	6.3000	6.3000	6.3000	-11.888%	1	1,555	-72.222%
2026-07-21	6.7500	7.4000	6.7500	7.1500	+42.430%	9	1,556	-75.524%
2026-07-20	3.9800	5.3000	3.9700	5.0200	+56.875%	194	1,556	-65.139%
2026-07-17	2.8900	3.2000	2.5000	3.2000	-3.030%	140	1,564	-45.313%
2026-07-16	3.9000	3.9500	3.2000	3.3000	-26.174%	90	1,521	-46.970%
2026-07-15	4.1400	4.8000	3.8100	4.4700	+1.822%	57	1,504	-60.850%
2026-07-14	5.2000	5.2000	4.3900	4.3900	-20.615%	4	1,475	-60.137%
2026-07-13	5.5300	5.5300	5.5300	5.5300	-24.350%	1	1,471	-68.354%
2026-07-09	6.5000	7.3100	6.5000	7.3100	+28.924%	24	1,470	-76.060%
2026-07-08	5.6700	5.6700	5.6700	5.6700	+20.896%	10	1,470	-69.136%
2026-07-07	4.6900	4.7000	4.6900	4.6900	-17.575%	3	1,470	-62.687%
2026-07-06	5.6900	5.6900	5.6900	5.6900	+21.842%	3	1,473	-69.244%
2026-07-02	5.0400	5.2000	4.5000	4.6700	-30.815%	1,131	974	-62.527%
2026-07-01	6.5700	6.7500	6.4300	6.7500	-22.145%	21	974	-74.074%
2026-06-25	8.6700	8.6700	8.6700	8.6700	-1.477%	1	955	-79.815%
2026-06-24	9.5000	9.5000	8.8000	8.8000	-8.333%	11	956	-80.114%
2026-06-23	10.3500	10.3500	9.6000	9.6000	-16.522%	2	965	-81.771%
2026-06-18	11.7000	11.7000	11.5000	11.5000	+10.577%	2	966	-84.783%
2026-06-17	9.8000	10.4000	9.8000	10.4000	+4.000%	12	966	-83.173%
2026-06-16	10.0000	10.0000	10.0000	10.0000	+4.167%	1	977	-82.500%
2026-06-15	9.6000	9.6000	9.6000	9.6000	+11.628%	1	977	-81.771%
2026-06-12	8.7000	8.7000	8.6000	8.6000	+28.358%	6	978	-79.651%
2026-06-11	6.1100	6.7000	6.1100	6.7000	+9.656%	14	983	-73.881%
2026-06-10	6.1100	6.1100	6.1100	6.1100	-14.903%	4	985	-71.358%
2026-06-09	7.1800	7.1800	7.1800	7.1800	+11.318%	3	982	-75.627%
2026-06-05	7.4200	7.4200	5.8500	6.4500	-24.650%	21	980	-72.868%
2026-06-04	8.6900	8.6900	8.5600	8.5600	-17.054%	15	982	-79.556%
2026-06-03	10.7700	10.7700	9.4900	10.3200	+13.531%	9	985	-83.043%
2026-06-02	9.1700	9.8500	9.0900	9.0900	+13.483%	414	982	-80.748%
2026-06-01	8.0000	8.2600	8.0000	8.0100	+3.488%	32	1,146	-78.152%
2026-05-29	8.0000	8.0000	7.2000	7.7400	-9.790%	267	1,148	-77.390%
2026-05-28	8.5800	8.5800	8.5800	8.5800	-1.943%	1	1,145	-79.604%
2026-05-27	7.2500	9.2000	7.0000	8.7500	+17.135%	9	1,145	-80.000%
2026-05-26	7.8500	7.8500	7.0500	7.4700	+11.493%	36	1,147	-76.573%
2026-05-22	6.1100	6.7000	6.1000	6.7000	+8.943%	5	1,165	-73.881%
2026-05-21	5.5000	6.1500	5.5000	6.1500	+19.417%	31	1,155	-71.545%
2026-05-20	5.0000	5.2400	5.0000	5.1500	+11.957%	17	1,155	-66.019%
2026-05-19	4.8300	5.0500	4.1100	4.6000	0.000%	49	1,166	-61.957%
2026-05-18	5.0400	5.0500	4.2000	4.6000	-20.000%	66	1,166	-61.957%
2026-05-15	5.9800	5.9800	5.7500	5.7500	-18.670%	16	1,166	-69.565%
2026-05-14	6.3100	7.0700	6.1600	7.0700	+12.759%	19	1,151	-75.248%
2026-05-13	5.6800	6.2700	5.4600	6.2700	+19.885%	19	1,156	-72.089%
2026-05-12	5.5000	5.5000	4.7800	5.2300	-18.789%	12	1,156	-66.539%
2026-05-11	6.2000	6.4400	5.3400	6.4400	+16.667%	8	1,156	-72.826%
2026-05-08	6.0000	6.0000	5.5200	5.5200	-0.181%	4	1,155	-68.297%
2026-05-07	5.4000	6.0000	5.4000	5.5300	-11.520%	6	1,151	-68.354%
2026-05-06	7.0000	7.3200	6.2500	6.2500	-7.407%	207	1,153	-72.000%
2026-05-05	4.2000	6.7500	4.2000	6.7500	+72.194%	573	1,213	-74.074%
2026-05-04	3.7500	4.2000	3.7500	3.9200	+10.734%	30	1,235	-55.357%
2026-05-01	4.4500	4.4500	3.5400	3.5400	-19.545%	70	1,235	-50.565%
2026-04-30	4.2500	4.4000	4.2500	4.4000	+14.286%	4	1,235	-60.227%
2026-04-29	4.0500	4.0500	3.6700	3.8500	+0.522%	84	1,233	-54.545%
2026-04-28	4.1800	4.4000	3.7000	3.8300	-19.706%	71	1,272	-54.308%
2026-04-27	5.0000	5.0000	4.6200	4.7700	+3.696%	120	1,262	-63.312%
2026-04-24	5.0600	5.1400	4.6000	4.6000	-9.804%	82	1,255	-61.957%
2026-04-23	5.3600	5.9400	5.1000	5.1000	-8.108%	27	1,247	-65.686%
2026-04-22	5.1100	5.6500	5.0400	5.5500	+20.652%	107	1,247	-68.468%
2026-04-21	5.4100	5.4100	4.4800	4.6000	-15.285%	219	1,276	-61.957%
2026-04-20	4.9900	5.5000	4.9500	5.4300	+3.429%	123	1,276	-67.772%
2026-04-17	4.0700	5.2500	4.0700	5.2500	+29.630%	43	1,273	-66.667%
2026-04-16	4.1700	4.2000	3.9500	4.0500	-7.323%	316	1,256	-56.790%
2026-04-15	4.5500	4.5500	4.2900	4.3700	-10.082%	17	1,436	-59.954%
2026-04-14	4.7000	5.2800	4.7000	4.8600	+11.982%	315	1,429	-63.992%
2026-04-13	3.7000	4.3500	3.7000	4.3400	+12.727%	129	1,186	-59.677%
2026-04-10	4.1200	4.1200	3.7600	3.8500	+5.479%	16	1,082	-54.545%
2026-04-09	3.7000	3.8200	3.6500	3.6500	+50.826%	12	1,074	-52.055%
2026-04-07	1.8700	2.4200	1.8700	2.4200	+30.108%	131	1,085	-27.686%
2026-04-02	1.8600	1.8600	1.8600	1.8600	+1.639%	1	1,015	-5.914%
2026-03-31	1.8200	1.8300	1.6000	1.8300	+5.172%	7	1,015	-4.372%
2026-03-30	2.2000	2.2000	1.6600	1.7400	-31.225%	9	1,015	+0.575%
2026-03-27	2.5300	2.5300	2.5300	2.5300	-9.643%	5	1,015	-30.830%
2026-03-23	3.1500	3.1500	2.8000	2.8000	+5.660%	28	1,010	-37.500%
2026-03-20	2.9600	3.0000	2.6500	2.6500	-2.930%	12	1,033	-33.962%
2026-03-19	2.7300	2.7300	2.7300	2.7300	-11.935%	15	1,033	-35.897%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-7.463%	10	1,048	-43.548%
2026-03-16	3.3500	3.3500	3.3500	3.3500	+15.917%	1	1,058	-47.761%
2026-03-13	3.1000	3.1000	2.7500	2.8900	+11.154%	9	1,059	-39.446%
2026-03-12	2.6000	2.6000	2.6000	2.6000	-13.333%	1	1,057	-32.692%
2026-03-09	2.4500	3.0000	2.4500	3.0000	-0.990%	19	1,056	-41.667%
2026-03-06	3.1000	3.1000	3.0300	3.0300	-19.200%	5	1,041	-42.244%
2026-03-05	3.7500	3.7500	3.7500	3.7500	-2.850%	5	1,039	-53.333%
2026-03-04	3.8600	3.8600	3.8600	3.8600	-2.771%	10	1,044	-54.663%
2026-02-27	4.0000	4.0000	3.9700	3.9700	-3.874%	10	1,034	-55.919%
2026-02-26	4.1300	4.1300	4.1300	4.1300	+3.250%	2	1,024	-57.627%
2026-02-24	3.5500	4.0000	3.5500	4.0000	+8.696%	7	1,026	-56.250%
2026-02-23	3.5500	3.6800	3.5500	3.6800	+5.143%	9	1,020	-52.446%
2026-02-20	3.4500	3.5000	3.4500	3.5000	-9.091%	3	1,017	-50.000%
2026-02-19	3.8000	3.8500	3.8000	3.8500	-8.333%	11	1,016	-54.545%
2026-02-18	4.0300	4.2000	4.0300	4.2000	-1.176%	220	1,005	-58.333%
2026-02-17	4.0100	4.2500	4.0100	4.2500	-8.602%	11	1,205	-58.824%
2026-02-13	4.5500	5.1500	4.5500	4.6500	+3.333%	14	1,193	-62.366%
2026-02-12	4.8000	4.8000	4.2500	4.5000	-18.182%	29	1,193	-61.111%
2026-02-10	5.1000	5.5000	5.1000	5.5000	+12.245%	234	1,195	-68.182%
2026-02-09	4.9000	4.9000	4.9000	4.9000	+32.791%	3	967	-64.286%
2026-02-06	3.6900	3.6900	3.6900	3.6900	+27.241%	3	968	-52.575%
2026-02-05	3.1800	3.1800	2.9000	2.9000	-20.548%	8	969	-39.655%
2026-02-04	3.4500	3.6500	3.1400	3.6500	-19.780%	467	975	-52.055%
2026-02-03	4.4100	4.8100	4.4100	4.5500	-4.812%	8	514	-61.538%
2026-02-02	4.3000	4.7800	4.0500	4.7800	-1.035%	9	516	-63.389%
2026-01-30	4.7000	4.8300	4.7000	4.8300	-12.182%	30	510	-63.768%
2026-01-29	5.8200	5.8200	5.3500	5.5000	-12.698%	9	520	-68.182%
2026-01-28	6.5600	6.5600	6.3000	6.3000	+15.809%	4	518	-72.222%
2026-01-27	5.4400	5.4400	5.4400	5.4400	+6.667%	2	515	-67.831%
2026-01-26	5.1000	5.1000	5.1000	5.1000	-1.923%	1	513	-65.686%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-4.587%	2	512	-66.346%
2026-01-21	6.1000	6.1500	5.4500	5.4500	-15.504%	35	510	-67.890%
2026-01-20	5.8300	6.4500	5.8300	6.4500	-5.147%	3	505	-72.868%
2026-01-16	6.6000	8.0000	6.3000	6.8000	+11.475%	104	511	-74.265%
2026-01-15	5.7000	6.1000	5.7000	6.1000	+1.667%	48	511	-71.311%
2026-01-14	6.0000	6.4000	6.0000	6.0000	-0.332%	253	465	-70.833%
2026-01-13	6.2500	6.2500	5.8500	6.0200	+15.769%	83	265	-70.930%
2026-01-12	5.2000	5.2000	5.2000	5.2000	+5.051%	10	234	-66.346%
2026-01-09	5.2500	5.2500	4.9000	4.9500	+11.236%	16	224	-64.646%
2026-01-08	4.4500	4.4500	4.4500	4.4500	-14.751%	1	210	-60.674%
2026-01-07	5.1100	5.2200	5.1100	5.2200	+2.959%	5	209	-66.475%
2026-01-06	5.0700	5.0700	5.0700	5.0700	-15.920%	1	206	-65.483%
2026-01-05	5.5000	6.0300	5.2000	6.0300	+50.750%	8	212	-70.978%
2025-12-31	4.0000	4.0000	4.0000	4.0000	+1.010%	25	212	-56.250%
2025-12-30	4.1500	4.1500	3.9600	3.9600	-12.000%	26	212	-55.808%
2025-12-26	4.6000	4.6000	4.5000	4.5000	-12.621%	3	186	-61.111%
2025-12-24	5.1500	5.1500	5.1500	5.1500	+6.846%	10	193	-66.019%
2025-12-23	4.8200	4.8200	4.8200	4.8200	-24.094%	10	193	-63.693%
2025-12-22	6.3500	6.3500	6.3500	6.3500	+25.743%	4	188	-72.441%
2025-12-19	5.0500	5.0500	5.0500	5.0500	+9.783%	5	188	-65.347%
2025-12-18	4.6000	4.6000	4.6000	4.6000	-5.738%	100	183	-61.957%
2025-12-17	4.8800	4.8800	4.8800	4.8800	+3.830%	10	283	-64.139%
2025-12-16	4.7000	4.7000	4.7000	4.7000	+5.618%	1	283	-62.766%
2025-12-15	4.8500	4.8500	4.4500	4.4500	-29.589%	7	283	-60.674%
2025-12-11	6.3200	6.3200	6.3200	6.3200	-15.957%	7	269	-72.310%
2025-12-10	7.6000	7.6000	7.5200	7.5200	-7.160%	6	269	-76.729%
2025-12-08	8.1000	8.1000	8.1000	8.1000	+4.381%	5	269	-78.395%
2025-12-05	7.7600	7.7600	7.7600	7.7600	-3.960%	5	269	-77.448%
2025-12-04	8.2000	8.2000	8.0800	8.0800	+15.100%	5	264	-78.342%
2025-12-02	7.7000	7.7000	7.0200	7.0200	-15.928%	6	267	-75.071%
2025-12-01	8.6500	8.6500	8.3500	8.3500	-9.730%	3	267	-79.042%
2025-11-28	8.4000	9.2500	8.4000	9.2500	+12.805%	118	269	-81.081%
2025-11-26	7.7800	8.3000	7.1800	8.2000	+22.388%	194	375	-78.659%
2025-11-25	6.1500	7.0000	6.1500	6.7000	+11.667%	87	375	-73.881%
2025-11-24	5.7700	6.0000	5.6500	6.0000	+22.449%	4	301	-70.833%
2025-11-21	4.5000	4.9000	4.5000	4.9000	-4.669%	113	300	-64.286%
2025-11-20	6.8000	6.8000	5.1400	5.1400	+0.784%	12	189	-65.953%
2025-11-18	4.6500	5.1000	4.6500	5.1000	+14.865%	116	177	-65.686%
2025-11-17	4.4400	4.4400	4.4400	4.4400	-14.451%	5	186	-60.586%
2025-11-14	5.5400	5.5400	5.1900	5.1900	+0.387%	17	181	-66.281%
2025-11-13	6.1000	6.1000	5.1200	5.1700	-26.143%	142	184	-66.151%
2025-11-12	6.7700	7.0000	6.7700	7.0000	-7.895%	6	44	-75.000%
2025-11-11	8.0000	8.0000	7.6000	7.6000	-14.607%	5	33	-76.974%
2025-11-10	9.2500	9.2500	8.9000	8.9000	-14.423%	6	33	-80.337%
2025-11-06	10.4000	10.4000	10.4000	10.4000	-7.143%	4	27	-83.173%
2025-11-04	11.2000	11.2000	11.2000	11.2000	+7.075%	1	23	-84.375%
2025-11-03	10.4600	10.4600	10.4600	10.4600	+12.594%	1	25	-83.270%
2025-10-31	9.2800	9.2900	9.2800	9.2900	-4.227%	2	25	-81.163%
2025-10-29	10.0000	10.0000	9.7000	9.7000	-5.366%	3	23	-81.959%
2025-10-28	10.2500	10.2500	10.2500	10.2500	0.000%	20	0	-82.927%

.dark-mode .QF9L4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QF9L4j{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261016C20CIFR Oct 16 2026 20.00 Call (CIFR261016C00020000)option OPRA

CIFR20261016C20
CIFR Oct 16 2026 20.00 Call (CIFR261016C00020000)
option OPRA