Dark

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

EOD

Jun 25, 2026

8.67-1.477%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	8.6700	8.6700	8.6700	8.6700	-1.477%	1	955	0.000%
2026-06-24	9.5000	9.5000	8.8000	8.8000	-8.333%	11	956	-1.477%
2026-06-23	10.3500	10.3500	9.6000	9.6000	-16.522%	2	965	-9.688%
2026-06-18	11.7000	11.7000	11.5000	11.5000	+10.577%	2	966	-24.609%
2026-06-17	9.8000	10.4000	9.8000	10.4000	+4.000%	12	966	-16.635%
2026-06-16	10.0000	10.0000	10.0000	10.0000	+4.167%	1	977	-13.300%
2026-06-15	9.6000	9.6000	9.6000	9.6000	+11.628%	1	977	-9.688%
2026-06-12	8.7000	8.7000	8.6000	8.6000	+28.358%	6	978	+0.814%
2026-06-11	6.1100	6.7000	6.1100	6.7000	+9.656%	14	983	+29.403%
2026-06-10	6.1100	6.1100	6.1100	6.1100	-14.903%	4	985	+41.899%
2026-06-09	7.1800	7.1800	7.1800	7.1800	+11.318%	3	982	+20.752%
2026-06-05	7.4200	7.4200	5.8500	6.4500	-24.650%	21	980	+34.419%
2026-06-04	8.6900	8.6900	8.5600	8.5600	-17.054%	15	982	+1.285%
2026-06-03	10.7700	10.7700	9.4900	10.3200	+13.531%	9	985	-15.988%
2026-06-02	9.1700	9.8500	9.0900	9.0900	+13.483%	414	982	-4.620%
2026-06-01	8.0000	8.2600	8.0000	8.0100	+3.488%	32	1,146	+8.240%
2026-05-29	8.0000	8.0000	7.2000	7.7400	-9.790%	267	1,148	+12.016%
2026-05-28	8.5800	8.5800	8.5800	8.5800	-1.943%	1	1,145	+1.049%
2026-05-27	7.2500	9.2000	7.0000	8.7500	+17.135%	9	1,145	-0.914%
2026-05-26	7.8500	7.8500	7.0500	7.4700	+11.493%	36	1,147	+16.064%
2026-05-22	6.1100	6.7000	6.1000	6.7000	+8.943%	5	1,165	+29.403%
2026-05-21	5.5000	6.1500	5.5000	6.1500	+19.417%	31	1,155	+40.976%
2026-05-20	5.0000	5.2400	5.0000	5.1500	+11.957%	17	1,155	+68.350%
2026-05-19	4.8300	5.0500	4.1100	4.6000	0.000%	49	1,166	+88.478%
2026-05-18	5.0400	5.0500	4.2000	4.6000	-20.000%	66	1,166	+88.478%
2026-05-15	5.9800	5.9800	5.7500	5.7500	-18.670%	16	1,166	+50.783%
2026-05-14	6.3100	7.0700	6.1600	7.0700	+12.759%	19	1,151	+22.631%
2026-05-13	5.6800	6.2700	5.4600	6.2700	+19.885%	19	1,156	+38.278%
2026-05-12	5.5000	5.5000	4.7800	5.2300	-18.789%	12	1,156	+65.774%
2026-05-11	6.2000	6.4400	5.3400	6.4400	+16.667%	8	1,156	+34.627%
2026-05-08	6.0000	6.0000	5.5200	5.5200	-0.181%	4	1,155	+57.065%
2026-05-07	5.4000	6.0000	5.4000	5.5300	-11.520%	6	1,151	+56.781%
2026-05-06	7.0000	7.3200	6.2500	6.2500	-7.407%	207	1,153	+38.720%
2026-05-05	4.2000	6.7500	4.2000	6.7500	+72.194%	573	1,213	+28.444%
2026-05-04	3.7500	4.2000	3.7500	3.9200	+10.734%	30	1,235	+121.173%
2026-05-01	4.4500	4.4500	3.5400	3.5400	-19.545%	70	1,235	+144.915%
2026-04-30	4.2500	4.4000	4.2500	4.4000	+14.286%	4	1,235	+97.045%
2026-04-29	4.0500	4.0500	3.6700	3.8500	+0.522%	84	1,233	+125.195%
2026-04-28	4.1800	4.4000	3.7000	3.8300	-19.706%	71	1,272	+126.371%
2026-04-27	5.0000	5.0000	4.6200	4.7700	+3.696%	120	1,262	+81.761%
2026-04-24	5.0600	5.1400	4.6000	4.6000	-9.804%	82	1,255	+88.478%
2026-04-23	5.3600	5.9400	5.1000	5.1000	-8.108%	27	1,247	+70.000%
2026-04-22	5.1100	5.6500	5.0400	5.5500	+20.652%	107	1,247	+56.216%
2026-04-21	5.4100	5.4100	4.4800	4.6000	-15.285%	219	1,276	+88.478%
2026-04-20	4.9900	5.5000	4.9500	5.4300	+3.429%	123	1,276	+59.669%
2026-04-17	4.0700	5.2500	4.0700	5.2500	+29.630%	43	1,273	+65.143%
2026-04-16	4.1700	4.2000	3.9500	4.0500	-7.323%	316	1,256	+114.074%
2026-04-15	4.5500	4.5500	4.2900	4.3700	-10.082%	17	1,436	+98.398%
2026-04-14	4.7000	5.2800	4.7000	4.8600	+11.982%	315	1,429	+78.395%
2026-04-13	3.7000	4.3500	3.7000	4.3400	+12.727%	129	1,186	+99.770%
2026-04-10	4.1200	4.1200	3.7600	3.8500	+5.479%	16	1,082	+125.195%
2026-04-09	3.7000	3.8200	3.6500	3.6500	+50.826%	12	1,074	+137.534%
2026-04-07	1.8700	2.4200	1.8700	2.4200	+30.108%	131	1,085	+258.264%
2026-04-02	1.8600	1.8600	1.8600	1.8600	+1.639%	1	1,015	+366.129%
2026-03-31	1.8200	1.8300	1.6000	1.8300	+5.172%	7	1,015	+373.770%
2026-03-30	2.2000	2.2000	1.6600	1.7400	-31.225%	9	1,015	+398.276%
2026-03-27	2.5300	2.5300	2.5300	2.5300	-9.643%	5	1,015	+242.688%
2026-03-23	3.1500	3.1500	2.8000	2.8000	+5.660%	28	1,010	+209.643%
2026-03-20	2.9600	3.0000	2.6500	2.6500	-2.930%	12	1,033	+227.170%
2026-03-19	2.7300	2.7300	2.7300	2.7300	-11.935%	15	1,033	+217.582%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-7.463%	10	1,048	+179.677%
2026-03-16	3.3500	3.3500	3.3500	3.3500	+15.917%	1	1,058	+158.806%
2026-03-13	3.1000	3.1000	2.7500	2.8900	+11.154%	9	1,059	+200.000%
2026-03-12	2.6000	2.6000	2.6000	2.6000	-13.333%	1	1,057	+233.462%
2026-03-09	2.4500	3.0000	2.4500	3.0000	-0.990%	19	1,056	+189.000%
2026-03-06	3.1000	3.1000	3.0300	3.0300	-19.200%	5	1,041	+186.139%
2026-03-05	3.7500	3.7500	3.7500	3.7500	-2.850%	5	1,039	+131.200%
2026-03-04	3.8600	3.8600	3.8600	3.8600	-2.771%	10	1,044	+124.611%
2026-02-27	4.0000	4.0000	3.9700	3.9700	-3.874%	10	1,034	+118.388%
2026-02-26	4.1300	4.1300	4.1300	4.1300	+3.250%	2	1,024	+109.927%
2026-02-24	3.5500	4.0000	3.5500	4.0000	+8.696%	7	1,026	+116.750%
2026-02-23	3.5500	3.6800	3.5500	3.6800	+5.143%	9	1,020	+135.598%
2026-02-20	3.4500	3.5000	3.4500	3.5000	-9.091%	3	1,017	+147.714%
2026-02-19	3.8000	3.8500	3.8000	3.8500	-8.333%	11	1,016	+125.195%
2026-02-18	4.0300	4.2000	4.0300	4.2000	-1.176%	220	1,005	+106.429%
2026-02-17	4.0100	4.2500	4.0100	4.2500	-8.602%	11	1,205	+104.000%
2026-02-13	4.5500	5.1500	4.5500	4.6500	+3.333%	14	1,193	+86.452%
2026-02-12	4.8000	4.8000	4.2500	4.5000	-18.182%	29	1,193	+92.667%
2026-02-10	5.1000	5.5000	5.1000	5.5000	+12.245%	234	1,195	+57.636%
2026-02-09	4.9000	4.9000	4.9000	4.9000	+32.791%	3	967	+76.939%
2026-02-06	3.6900	3.6900	3.6900	3.6900	+27.241%	3	968	+134.959%
2026-02-05	3.1800	3.1800	2.9000	2.9000	-20.548%	8	969	+198.966%
2026-02-04	3.4500	3.6500	3.1400	3.6500	-19.780%	467	975	+137.534%
2026-02-03	4.4100	4.8100	4.4100	4.5500	-4.812%	8	514	+90.549%
2026-02-02	4.3000	4.7800	4.0500	4.7800	-1.035%	9	516	+81.381%
2026-01-30	4.7000	4.8300	4.7000	4.8300	-12.182%	30	510	+79.503%
2026-01-29	5.8200	5.8200	5.3500	5.5000	-12.698%	9	520	+57.636%
2026-01-28	6.5600	6.5600	6.3000	6.3000	+15.809%	4	518	+37.619%
2026-01-27	5.4400	5.4400	5.4400	5.4400	+6.667%	2	515	+59.375%
2026-01-26	5.1000	5.1000	5.1000	5.1000	-1.923%	1	513	+70.000%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-4.587%	2	512	+66.731%
2026-01-21	6.1000	6.1500	5.4500	5.4500	-15.504%	35	510	+59.083%
2026-01-20	5.8300	6.4500	5.8300	6.4500	-5.147%	3	505	+34.419%
2026-01-16	6.6000	8.0000	6.3000	6.8000	+11.475%	104	511	+27.500%
2026-01-15	5.7000	6.1000	5.7000	6.1000	+1.667%	48	511	+42.131%
2026-01-14	6.0000	6.4000	6.0000	6.0000	-0.332%	253	465	+44.500%
2026-01-13	6.2500	6.2500	5.8500	6.0200	+15.769%	83	265	+44.020%
2026-01-12	5.2000	5.2000	5.2000	5.2000	+5.051%	10	234	+66.731%
2026-01-09	5.2500	5.2500	4.9000	4.9500	+11.236%	16	224	+75.152%
2026-01-08	4.4500	4.4500	4.4500	4.4500	-14.751%	1	210	+94.831%
2026-01-07	5.1100	5.2200	5.1100	5.2200	+2.959%	5	209	+66.092%
2026-01-06	5.0700	5.0700	5.0700	5.0700	-15.920%	1	206	+71.006%
2026-01-05	5.5000	6.0300	5.2000	6.0300	+50.750%	8	212	+43.781%
2025-12-31	4.0000	4.0000	4.0000	4.0000	+1.010%	25	212	+116.750%
2025-12-30	4.1500	4.1500	3.9600	3.9600	-12.000%	26	212	+118.939%
2025-12-26	4.6000	4.6000	4.5000	4.5000	-12.621%	3	186	+92.667%
2025-12-24	5.1500	5.1500	5.1500	5.1500	+6.846%	10	193	+68.350%
2025-12-23	4.8200	4.8200	4.8200	4.8200	-24.094%	10	193	+79.876%
2025-12-22	6.3500	6.3500	6.3500	6.3500	+25.743%	4	188	+36.535%
2025-12-19	5.0500	5.0500	5.0500	5.0500	+9.783%	5	188	+71.683%
2025-12-18	4.6000	4.6000	4.6000	4.6000	-5.738%	100	183	+88.478%
2025-12-17	4.8800	4.8800	4.8800	4.8800	+3.830%	10	283	+77.664%
2025-12-16	4.7000	4.7000	4.7000	4.7000	+5.618%	1	283	+84.468%
2025-12-15	4.8500	4.8500	4.4500	4.4500	-29.589%	7	283	+94.831%
2025-12-11	6.3200	6.3200	6.3200	6.3200	-15.957%	7	269	+37.184%
2025-12-10	7.6000	7.6000	7.5200	7.5200	-7.160%	6	269	+15.293%
2025-12-08	8.1000	8.1000	8.1000	8.1000	+4.381%	5	269	+7.037%
2025-12-05	7.7600	7.7600	7.7600	7.7600	-3.960%	5	269	+11.727%
2025-12-04	8.2000	8.2000	8.0800	8.0800	+15.100%	5	264	+7.302%
2025-12-02	7.7000	7.7000	7.0200	7.0200	-15.928%	6	267	+23.504%
2025-12-01	8.6500	8.6500	8.3500	8.3500	-9.730%	3	267	+3.832%
2025-11-28	8.4000	9.2500	8.4000	9.2500	+12.805%	118	269	-6.270%
2025-11-26	7.7800	8.3000	7.1800	8.2000	+22.388%	194	375	+5.732%
2025-11-25	6.1500	7.0000	6.1500	6.7000	+11.667%	87	375	+29.403%
2025-11-24	5.7700	6.0000	5.6500	6.0000	+22.449%	4	301	+44.500%
2025-11-21	4.5000	4.9000	4.5000	4.9000	-4.669%	113	300	+76.939%
2025-11-20	6.8000	6.8000	5.1400	5.1400	+0.784%	12	189	+68.677%
2025-11-18	4.6500	5.1000	4.6500	5.1000	+14.865%	116	177	+70.000%
2025-11-17	4.4400	4.4400	4.4400	4.4400	-14.451%	5	186	+95.270%
2025-11-14	5.5400	5.5400	5.1900	5.1900	+0.387%	17	181	+67.052%
2025-11-13	6.1000	6.1000	5.1200	5.1700	-26.143%	142	184	+67.698%
2025-11-12	6.7700	7.0000	6.7700	7.0000	-7.895%	6	44	+23.857%
2025-11-11	8.0000	8.0000	7.6000	7.6000	-14.607%	5	33	+14.079%
2025-11-10	9.2500	9.2500	8.9000	8.9000	-14.423%	6	33	-2.584%
2025-11-06	10.4000	10.4000	10.4000	10.4000	-7.143%	4	27	-16.635%
2025-11-04	11.2000	11.2000	11.2000	11.2000	+7.075%	1	23	-22.589%
2025-11-03	10.4600	10.4600	10.4600	10.4600	+12.594%	1	25	-17.113%
2025-10-31	9.2800	9.2900	9.2800	9.2900	-4.227%	2	25	-6.674%
2025-10-29	10.0000	10.0000	9.7000	9.7000	-5.366%	3	23	-10.619%
2025-10-28	10.2500	10.2500	10.2500	10.2500	0.000%	20	0	-15.415%

.dark-mode .Lfzghv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lfzghv{ 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