Dark

CIFR20261016C22
CIFR Oct 16 2026 22.00 Call (CIFR261016C00022000)
option OPRA

EOD

Aug 13, 2026

1.29-27.119%(-0.48)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5300	1.5500	1.2500	1.2900	-27.119%	44	2,150	0.000%
2026-08-12	2.1900	2.1900	1.7100	1.7700	+4.118%	129	2,127	-27.119%
2026-08-11	2.1100	2.1100	1.6500	1.7000	+13.333%	221	2,128	-24.118%
2026-08-10	1.8700	1.8700	1.4300	1.5000	-16.667%	559	1,959	-14.000%
2026-08-07	2.2300	2.2500	1.7400	1.8000	-37.282%	115	1,649	-28.333%
2026-08-06	2.2900	3.0000	2.2900	2.8700	+2.867%	17	1,621	-55.052%
2026-08-05	3.8900	3.8900	2.7900	2.7900	-20.286%	61	1,614	-53.763%
2026-08-04	4.2000	4.5500	3.5000	3.5000	-46.154%	149	1,573	-63.143%
2026-08-03	6.1500	6.5000	6.1500	6.5000	+28.713%	201	1,453	-80.154%
2026-07-31	5.2500	5.2500	4.7800	5.0500	-0.980%	165	1,635	-74.455%
2026-07-30	4.0000	5.2200	4.0000	5.1000	+72.881%	132	1,633	-74.706%
2026-07-29	3.3000	3.4000	2.5700	2.9500	-21.333%	375	1,647	-56.271%
2026-07-28	3.8500	4.0000	3.5500	3.7500	-12.791%	37	1,369	-65.600%
2026-07-27	4.8300	4.8300	4.3000	4.3000	-44.083%	28	1,358	-70.000%
2026-07-23	8.0700	8.0700	7.4500	7.6900	+27.107%	12	1,344	-83.225%
2026-07-22	6.0500	6.0500	6.0500	6.0500	-0.329%	5	1,348	-78.678%
2026-07-21	5.2500	6.0700	5.2500	6.0700	+40.509%	32	1,353	-78.748%
2026-07-20	3.2900	4.3200	3.2800	4.3200	+74.899%	51	1,366	-70.139%
2026-07-17	2.2500	2.4700	2.2100	2.4700	-6.439%	22	1,363	-47.773%
2026-07-16	3.1500	3.1500	2.6400	2.6400	-28.649%	118	1,349	-51.136%
2026-07-15	3.7500	4.1500	3.1800	3.7000	+0.817%	67	1,384	-65.135%
2026-07-14	4.1400	4.1400	3.5300	3.6700	-8.250%	193	1,368	-64.850%
2026-07-13	5.0500	5.1000	3.8400	4.0000	-25.373%	524	1,361	-67.750%
2026-07-10	5.2500	5.3600	5.2500	5.3600	-12.561%	3	1,153	-75.933%
2026-07-09	5.9700	6.1300	5.9700	6.1300	+23.340%	24	1,154	-78.956%
2026-07-08	4.8000	4.9700	4.6500	4.9700	+5.745%	126	1,164	-74.044%
2026-07-07	3.7000	4.7000	3.7000	4.7000	-4.472%	101	1,145	-72.553%
2026-07-06	4.8000	5.5400	4.8000	4.9200	+21.782%	39	1,062	-73.780%
2026-07-02	4.7600	4.7600	4.0400	4.0400	-47.051%	15	1,037	-68.069%
2026-06-26	7.8000	7.8000	7.5500	7.6300	-3.783%	9	1,037	-83.093%
2026-06-25	8.0400	8.0400	7.9200	7.9300	-1.491%	8	1,042	-83.733%
2026-06-24	8.0500	8.0500	8.0500	8.0500	-21.845%	1	1,040	-83.975%
2026-06-18	10.3000	10.3000	10.3000	10.3000	+17.179%	1	1,041	-87.476%
2026-06-17	8.7900	8.7900	8.7900	8.7900	-3.087%	2	1,041	-85.324%
2026-06-16	8.9800	9.0700	8.9500	9.0700	+23.401%	4	1,042	-85.777%
2026-06-15	8.4700	8.4700	7.3500	7.3500	-3.922%	2	1,044	-82.449%
2026-06-12	6.2000	7.9000	6.2000	7.6500	+27.713%	43	1,045	-83.137%
2026-06-11	5.0400	5.9900	5.0400	5.9900	+15.192%	130	1,056	-78.464%
2026-06-10	5.2100	5.2100	5.2000	5.2000	-22.504%	104	1,042	-75.192%
2026-06-09	8.0100	8.0100	6.7100	6.7100	-8.832%	10	940	-80.775%
2026-06-08	7.2200	7.3600	6.8800	7.3600	+23.906%	212	939	-82.473%
2026-06-05	6.5100	6.7900	5.8500	5.9400	-24.138%	51	1,055	-78.283%
2026-06-04	7.9700	7.9700	7.7800	7.8300	-10.000%	11	1,064	-83.525%
2026-06-03	8.5600	8.9600	8.5600	8.7000	+8.750%	9	1,061	-85.172%
2026-06-02	8.0000	8.0000	8.0000	8.0000	+11.576%	4	1,064	-83.875%
2026-06-01	7.6100	7.6100	7.1700	7.1700	+5.132%	12	1,060	-82.008%
2026-05-29	7.0000	7.0000	6.5000	6.8200	-11.313%	25	1,062	-81.085%
2026-05-28	7.6900	7.6900	7.6900	7.6900	-4.472%	6	1,072	-83.225%
2026-05-27	5.8200	8.0500	5.8200	8.0500	+19.259%	29	1,078	-83.975%
2026-05-26	6.7600	6.7600	6.6000	6.7500	+12.500%	3	1,077	-80.889%
2026-05-22	5.7200	6.0000	5.4500	6.0000	+16.505%	10	1,080	-78.500%
2026-05-21	5.0000	5.2500	4.9000	5.1500	+17.045%	25	1,067	-74.951%
2026-05-20	4.4400	4.6200	4.4000	4.4000	+20.548%	157	1,067	-70.682%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-11.192%	1	1,213	-64.658%
2026-05-18	4.3600	4.5500	4.1000	4.1100	-17.304%	33	1,213	-68.613%
2026-05-15	5.3700	5.3700	4.9700	4.9700	-19.187%	6	1,213	-74.044%
2026-05-14	5.7000	6.1500	5.7000	6.1500	+8.275%	21	1,216	-79.024%
2026-05-13	5.0200	5.6800	5.0200	5.6800	+25.386%	23	1,237	-77.289%
2026-05-12	4.7800	4.7800	4.1100	4.5300	-17.786%	38	1,237	-71.523%
2026-05-11	4.1000	5.5500	4.1000	5.5100	+14.792%	36	1,237	-76.588%
2026-05-08	4.8200	5.0500	4.8000	4.8000	+3.896%	5	1,228	-73.125%
2026-05-07	5.1200	5.1400	4.6200	4.6200	-21.429%	32	1,226	-72.078%
2026-05-06	6.5600	6.5600	5.8800	5.8800	+0.858%	237	1,207	-78.061%
2026-05-05	3.9600	5.8300	3.8300	5.8300	+82.188%	31	1,022	-77.873%
2026-05-04	3.1000	3.3000	3.1000	3.2000	+8.475%	12	997	-59.688%
2026-05-01	3.7500	3.7500	2.9500	2.9500	-18.733%	239	766	-56.271%
2026-04-30	3.6200	3.6300	3.6200	3.6300	+16.346%	7	766	-64.463%
2026-04-29	3.2000	3.2000	3.1200	3.1200	-7.965%	66	766	-58.654%
2026-04-28	3.6000	3.6000	3.2000	3.3900	-17.115%	30	807	-61.947%
2026-04-27	4.0000	4.0900	4.0000	4.0900	-16.189%	60	800	-68.460%
2026-04-24	4.5000	4.8800	4.2800	4.8800	-2.400%	11	763	-73.566%
2026-04-23	5.0100	5.0100	5.0000	5.0000	+13.636%	9	769	-74.200%
2026-04-22	4.4000	4.4000	4.4000	4.4000	+7.317%	1	764	-70.682%
2026-04-21	4.7600	4.7700	4.1000	4.1000	-12.393%	28	765	-68.537%
2026-04-20	4.6700	4.8400	4.4100	4.6800	+4.000%	41	781	-72.436%
2026-04-17	4.2000	4.5000	4.2000	4.5000	+22.951%	13	775	-71.333%
2026-04-16	3.6600	3.6600	3.6600	3.6600	-4.935%	1	769	-64.754%
2026-04-15	3.7800	3.8500	3.7800	3.8500	+11.594%	4	769	-66.494%
2026-04-13	3.4500	3.4500	3.4500	3.4500	+57.534%	300	769	-62.609%
2026-04-08	2.1900	2.1900	2.1900	2.1900	+25.143%	1	597	-41.096%
2026-04-06	1.7500	1.7500	1.7500	1.7500	+25.899%	1	597	-26.286%
2026-03-31	1.6000	1.6000	1.3900	1.3900	-41.350%	3	598	-7.194%
2026-03-26	2.6200	2.6200	2.3300	2.3700	-14.130%	13	598	-45.570%
2026-03-24	2.3300	2.7600	2.3300	2.7600	+6.564%	6	588	-53.261%
2026-03-18	2.6800	2.6800	2.5900	2.5900	+6.584%	4	588	-50.193%
2026-03-17	2.4300	2.4300	2.4300	2.4300	-13.523%	1	588	-46.914%
2026-03-16	2.8100	2.8100	2.8100	2.8100	+24.889%	1	589	-54.093%
2026-03-12	2.1100	2.2500	2.1100	2.2500	-9.274%	7	588	-42.667%
2026-03-11	2.4800	2.4800	2.4800	2.4800	-2.745%	5	588	-47.984%
2026-03-10	2.5500	2.5500	2.5500	2.5500	+9.442%	1	588	-49.412%
2026-03-09	2.2400	2.3300	2.2400	2.3300	-29.819%	3	588	-44.635%
2026-03-04	3.3900	3.3900	3.3200	3.3200	+8.497%	2	588	-61.145%
2026-03-03	2.8500	3.0600	2.8500	3.0600	-5.556%	6	589	-57.843%
2026-02-27	3.2400	3.2400	3.2400	3.2400	+8.000%	7	588	-60.185%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-25.187%	10	588	-57.000%
2026-02-12	4.0100	4.0100	4.0100	4.0100	-7.176%	12	598	-67.830%
2026-02-09	4.2500	4.3200	4.2500	4.3200	+62.406%	4	610	-70.139%
2026-02-05	3.2000	3.2300	2.6600	2.6600	-6.993%	27	610	-51.504%
2026-02-04	2.8600	2.8600	2.8600	2.8600	-26.667%	1	612	-54.895%
2026-02-02	3.9000	3.9000	3.9000	3.9000	-30.357%	82	612	-66.923%
2026-01-23	4.7000	5.6000	4.7000	5.6000	+0.358%	6	648	-76.964%
2026-01-22	5.5800	5.5800	5.5800	5.5800	-3.793%	82	645	-76.882%
2026-01-20	5.8000	5.8000	5.8000	5.8000	-4.918%	1	645	-77.759%
2026-01-16	5.9900	6.3000	5.9900	6.1000	+10.507%	6	639	-78.852%
2026-01-13	5.8500	5.8500	5.5200	5.5200	+24.045%	7	639	-76.630%
2026-01-12	4.4500	4.4500	4.4500	4.4500	-10.101%	1	638	-71.011%
2026-01-06	5.4000	5.4500	4.6600	4.9500	-7.477%	81	638	-73.939%
2026-01-05	4.4000	5.3500	4.4000	5.3500	+49.860%	509	74	-75.888%
2025-12-31	3.6000	3.6000	3.5000	3.5700	+0.563%	26	74	-63.866%
2025-12-30	3.7000	3.7000	2.8700	3.5500	-4.570%	20	74	-63.662%
2025-12-29	3.7000	3.7200	3.7000	3.7200	-15.455%	35	87	-65.323%
2025-12-26	4.4000	4.4000	4.4000	4.4000	-12.871%	10	63	-70.682%
2025-12-19	5.0500	5.0500	5.0500	5.0500	+9.783%	1	53	-74.455%
2025-12-17	4.6000	4.6000	4.6000	4.6000	-30.514%	1	52	-71.957%
2025-12-10	6.6200	6.6200	6.6200	6.6200	-11.141%	1	51	-80.514%
2025-12-09	7.4500	7.4500	7.4500	7.4500	+0.812%	1	52	-82.685%
2025-12-05	7.3800	7.3900	7.3500	7.3900	-2.763%	3	51	-82.544%
2025-12-01	7.6000	7.6000	7.6000	7.6000	-5.590%	2	48	-83.026%
2025-11-26	8.0500	8.0500	8.0500	8.0500	+82.955%	5	47	-83.975%
2025-11-21	4.2000	4.4000	3.9000	4.4000	-23.077%	12	47	-70.682%
2025-11-20	5.7200	5.7200	5.7200	5.7200	+2.143%	1	38	-77.448%
2025-11-14	4.3000	5.6000	4.0000	5.6000	+16.183%	10	37	-76.964%
2025-11-13	5.5400	5.8500	4.8200	4.8200	-20.462%	7	38	-73.237%
2025-11-12	6.0600	6.0600	6.0600	6.0600	-16.758%	2	33	-78.713%
2025-11-11	7.2800	7.2800	7.2800	7.2800	-14.854%	1	32	-82.280%
2025-11-10	8.6800	8.6800	8.5500	8.5500	+0.588%	6	32	-84.912%
2025-11-07	8.5000	9.9500	8.5000	8.5000	-21.223%	13	26	-84.824%
2025-11-06	10.7900	10.7900	10.7900	10.7900	-10.083%	2	15	-88.044%
2025-11-05	10.6000	12.0000	10.6000	12.0000	+11.732%	7	16	-89.250%
2025-11-04	10.7400	10.7400	10.7400	10.7400	+0.374%	1	9	-87.989%
2025-11-03	11.0000	11.5000	10.7000	10.7000	+12.395%	8	2	-87.944%
2025-10-28	10.5000	10.5000	9.5200	9.5200	0.000%	2	2	-86.450%

.dark-mode .T7qsmn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T7qsmn{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261016C22CIFR Oct 16 2026 22.00 Call (CIFR261016C00022000)option OPRA

CIFR20261016C22
CIFR Oct 16 2026 22.00 Call (CIFR261016C00022000)
option OPRA