Dark

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

EOD

Jun 26, 2026

7.63-3.783%(-0.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	7.8000	7.8000	7.5500	7.6300	-3.783%	9	1,037	0.000%
2026-06-25	8.0400	8.0400	7.9200	7.9300	-1.491%	8	1,042	-3.783%
2026-06-24	8.0500	8.0500	8.0500	8.0500	-21.845%	1	1,040	-5.217%
2026-06-18	10.3000	10.3000	10.3000	10.3000	+17.179%	1	1,041	-25.922%
2026-06-17	8.7900	8.7900	8.7900	8.7900	-3.087%	2	1,041	-13.197%
2026-06-16	8.9800	9.0700	8.9500	9.0700	+23.401%	4	1,042	-15.877%
2026-06-15	8.4700	8.4700	7.3500	7.3500	-3.922%	2	1,044	+3.810%
2026-06-12	6.2000	7.9000	6.2000	7.6500	+27.713%	43	1,045	-0.261%
2026-06-11	5.0400	5.9900	5.0400	5.9900	+15.192%	130	1,056	+27.379%
2026-06-10	5.2100	5.2100	5.2000	5.2000	-22.504%	104	1,042	+46.731%
2026-06-09	8.0100	8.0100	6.7100	6.7100	-8.832%	10	940	+13.711%
2026-06-08	7.2200	7.3600	6.8800	7.3600	+23.906%	212	939	+3.668%
2026-06-05	6.5100	6.7900	5.8500	5.9400	-24.138%	51	1,055	+28.451%
2026-06-04	7.9700	7.9700	7.7800	7.8300	-10.000%	11	1,064	-2.554%
2026-06-03	8.5600	8.9600	8.5600	8.7000	+8.750%	9	1,061	-12.299%
2026-06-02	8.0000	8.0000	8.0000	8.0000	+11.576%	4	1,064	-4.625%
2026-06-01	7.6100	7.6100	7.1700	7.1700	+5.132%	12	1,060	+6.416%
2026-05-29	7.0000	7.0000	6.5000	6.8200	-11.313%	25	1,062	+11.877%
2026-05-28	7.6900	7.6900	7.6900	7.6900	-4.472%	6	1,072	-0.780%
2026-05-27	5.8200	8.0500	5.8200	8.0500	+19.259%	29	1,078	-5.217%
2026-05-26	6.7600	6.7600	6.6000	6.7500	+12.500%	3	1,077	+13.037%
2026-05-22	5.7200	6.0000	5.4500	6.0000	+16.505%	10	1,080	+27.167%
2026-05-21	5.0000	5.2500	4.9000	5.1500	+17.045%	25	1,067	+48.155%
2026-05-20	4.4400	4.6200	4.4000	4.4000	+20.548%	157	1,067	+73.409%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-11.192%	1	1,213	+109.041%
2026-05-18	4.3600	4.5500	4.1000	4.1100	-17.304%	33	1,213	+85.645%
2026-05-15	5.3700	5.3700	4.9700	4.9700	-19.187%	6	1,213	+53.521%
2026-05-14	5.7000	6.1500	5.7000	6.1500	+8.275%	21	1,216	+24.065%
2026-05-13	5.0200	5.6800	5.0200	5.6800	+25.386%	23	1,237	+34.331%
2026-05-12	4.7800	4.7800	4.1100	4.5300	-17.786%	38	1,237	+68.433%
2026-05-11	4.1000	5.5500	4.1000	5.5100	+14.792%	36	1,237	+38.475%
2026-05-08	4.8200	5.0500	4.8000	4.8000	+3.896%	5	1,228	+58.958%
2026-05-07	5.1200	5.1400	4.6200	4.6200	-21.429%	32	1,226	+65.152%
2026-05-06	6.5600	6.5600	5.8800	5.8800	+0.858%	237	1,207	+29.762%
2026-05-05	3.9600	5.8300	3.8300	5.8300	+82.188%	31	1,022	+30.875%
2026-05-04	3.1000	3.3000	3.1000	3.2000	+8.475%	12	997	+138.438%
2026-05-01	3.7500	3.7500	2.9500	2.9500	-18.733%	239	766	+158.644%
2026-04-30	3.6200	3.6300	3.6200	3.6300	+16.346%	7	766	+110.193%
2026-04-29	3.2000	3.2000	3.1200	3.1200	-7.965%	66	766	+144.551%
2026-04-28	3.6000	3.6000	3.2000	3.3900	-17.115%	30	807	+125.074%
2026-04-27	4.0000	4.0900	4.0000	4.0900	-16.189%	60	800	+86.553%
2026-04-24	4.5000	4.8800	4.2800	4.8800	-2.400%	11	763	+56.352%
2026-04-23	5.0100	5.0100	5.0000	5.0000	+13.636%	9	769	+52.600%
2026-04-22	4.4000	4.4000	4.4000	4.4000	+7.317%	1	764	+73.409%
2026-04-21	4.7600	4.7700	4.1000	4.1000	-12.393%	28	765	+86.098%
2026-04-20	4.6700	4.8400	4.4100	4.6800	+4.000%	41	781	+63.034%
2026-04-17	4.2000	4.5000	4.2000	4.5000	+22.951%	13	775	+69.556%
2026-04-16	3.6600	3.6600	3.6600	3.6600	-4.935%	1	769	+108.470%
2026-04-15	3.7800	3.8500	3.7800	3.8500	+11.594%	4	769	+98.182%
2026-04-13	3.4500	3.4500	3.4500	3.4500	+57.534%	300	769	+121.159%
2026-04-08	2.1900	2.1900	2.1900	2.1900	+25.143%	1	597	+248.402%
2026-04-06	1.7500	1.7500	1.7500	1.7500	+25.899%	1	597	+336.000%
2026-03-31	1.6000	1.6000	1.3900	1.3900	-41.350%	3	598	+448.921%
2026-03-26	2.6200	2.6200	2.3300	2.3700	-14.130%	13	598	+221.941%
2026-03-24	2.3300	2.7600	2.3300	2.7600	+6.564%	6	588	+176.449%
2026-03-18	2.6800	2.6800	2.5900	2.5900	+6.584%	4	588	+194.595%
2026-03-17	2.4300	2.4300	2.4300	2.4300	-13.523%	1	588	+213.992%
2026-03-16	2.8100	2.8100	2.8100	2.8100	+24.889%	1	589	+171.530%
2026-03-12	2.1100	2.2500	2.1100	2.2500	-9.274%	7	588	+239.111%
2026-03-11	2.4800	2.4800	2.4800	2.4800	-2.745%	5	588	+207.661%
2026-03-10	2.5500	2.5500	2.5500	2.5500	+9.442%	1	588	+199.216%
2026-03-09	2.2400	2.3300	2.2400	2.3300	-29.819%	3	588	+227.468%
2026-03-04	3.3900	3.3900	3.3200	3.3200	+8.497%	2	588	+129.819%
2026-03-03	2.8500	3.0600	2.8500	3.0600	-5.556%	6	589	+149.346%
2026-02-27	3.2400	3.2400	3.2400	3.2400	+8.000%	7	588	+135.494%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-25.187%	10	588	+154.333%
2026-02-12	4.0100	4.0100	4.0100	4.0100	-7.176%	12	598	+90.274%
2026-02-09	4.2500	4.3200	4.2500	4.3200	+62.406%	4	610	+76.620%
2026-02-05	3.2000	3.2300	2.6600	2.6600	-6.993%	27	610	+186.842%
2026-02-04	2.8600	2.8600	2.8600	2.8600	-26.667%	1	612	+166.783%
2026-02-02	3.9000	3.9000	3.9000	3.9000	-30.357%	82	612	+95.641%
2026-01-23	4.7000	5.6000	4.7000	5.6000	+0.358%	6	648	+36.250%
2026-01-22	5.5800	5.5800	5.5800	5.5800	-3.793%	82	645	+36.738%
2026-01-20	5.8000	5.8000	5.8000	5.8000	-4.918%	1	645	+31.552%
2026-01-16	5.9900	6.3000	5.9900	6.1000	+10.507%	6	639	+25.082%
2026-01-13	5.8500	5.8500	5.5200	5.5200	+24.045%	7	639	+38.225%
2026-01-12	4.4500	4.4500	4.4500	4.4500	-10.101%	1	638	+71.461%
2026-01-06	5.4000	5.4500	4.6600	4.9500	-7.477%	81	638	+54.141%
2026-01-05	4.4000	5.3500	4.4000	5.3500	+49.860%	509	74	+42.617%
2025-12-31	3.6000	3.6000	3.5000	3.5700	+0.563%	26	74	+113.725%
2025-12-30	3.7000	3.7000	2.8700	3.5500	-4.570%	20	74	+114.930%
2025-12-29	3.7000	3.7200	3.7000	3.7200	-15.455%	35	87	+105.108%
2025-12-26	4.4000	4.4000	4.4000	4.4000	-12.871%	10	63	+73.409%
2025-12-19	5.0500	5.0500	5.0500	5.0500	+9.783%	1	53	+51.089%
2025-12-17	4.6000	4.6000	4.6000	4.6000	-30.514%	1	52	+65.870%
2025-12-10	6.6200	6.6200	6.6200	6.6200	-11.141%	1	51	+15.257%
2025-12-09	7.4500	7.4500	7.4500	7.4500	+0.812%	1	52	+2.416%
2025-12-05	7.3800	7.3900	7.3500	7.3900	-2.763%	3	51	+3.248%
2025-12-01	7.6000	7.6000	7.6000	7.6000	-5.590%	2	48	+0.395%
2025-11-26	8.0500	8.0500	8.0500	8.0500	+82.955%	5	47	-5.217%
2025-11-21	4.2000	4.4000	3.9000	4.4000	-23.077%	12	47	+73.409%
2025-11-20	5.7200	5.7200	5.7200	5.7200	+2.143%	1	38	+33.392%
2025-11-14	4.3000	5.6000	4.0000	5.6000	+16.183%	10	37	+36.250%
2025-11-13	5.5400	5.8500	4.8200	4.8200	-20.462%	7	38	+58.299%
2025-11-12	6.0600	6.0600	6.0600	6.0600	-16.758%	2	33	+25.908%
2025-11-11	7.2800	7.2800	7.2800	7.2800	-14.854%	1	32	+4.808%
2025-11-10	8.6800	8.6800	8.5500	8.5500	+0.588%	6	32	-10.760%
2025-11-07	8.5000	9.9500	8.5000	8.5000	-21.223%	13	26	-10.235%
2025-11-06	10.7900	10.7900	10.7900	10.7900	-10.083%	2	15	-29.286%
2025-11-05	10.6000	12.0000	10.6000	12.0000	+11.732%	7	16	-36.417%
2025-11-04	10.7400	10.7400	10.7400	10.7400	+0.374%	1	9	-28.957%
2025-11-03	11.0000	11.5000	10.7000	10.7000	+12.395%	8	2	-28.692%
2025-10-28	10.5000	10.5000	9.5200	9.5200	0.000%	2	2	-19.853%

.dark-mode .R9Vbl6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9Vbl6{ 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