Dark

CIFR20261016C25
CIFR Oct 16 2026 25.00 Call (CIFR261016C00025000)
option OPRA

EOD

Jun 29, 2026

6.30+8.997%(+0.52)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.0500	6.3000	5.4500	6.3000	+8.997%	14	2,627	0.000%
2026-06-26	5.7800	5.7800	5.7800	5.7800	-7.223%	6	2,624	+8.997%
2026-06-25	6.5300	6.5300	6.2300	6.2300	-5.891%	6	2,624	+1.124%
2026-06-24	6.9300	6.9300	6.5500	6.6200	-18.573%	8	2,627	-4.834%
2026-06-23	8.0000	8.1300	8.0000	8.1300	-7.614%	3	2,624	-22.509%
2026-06-22	9.4000	9.4000	8.8000	8.8000	-7.563%	21	2,625	-28.409%
2026-06-18	8.6000	9.5200	8.6000	9.5200	+34.844%	65	2,635	-33.824%
2026-06-17	7.5000	8.3000	7.0000	7.0600	-7.105%	49	2,635	-10.765%
2026-06-16	7.6000	7.7500	7.2800	7.6000	+10.626%	5	2,635	-17.105%
2026-06-15	7.0000	7.0400	6.8700	6.8700	+8.189%	9	2,636	-8.297%
2026-06-12	5.6100	6.6000	5.6100	6.3500	+30.658%	35	2,641	-0.787%
2026-06-11	4.0700	4.9600	4.0700	4.8600	+11.213%	19	2,636	+29.630%
2026-06-10	5.3000	5.3000	4.3600	4.3700	-15.310%	54	2,638	+44.165%
2026-06-09	6.5800	6.5800	5.0800	5.1600	-14.711%	88	2,591	+22.093%
2026-06-08	5.7500	6.1800	5.7500	6.0500	+24.742%	58	2,595	+4.132%
2026-06-05	5.9000	5.9000	4.4700	4.8500	-27.504%	395	2,615	+29.897%
2026-06-04	6.4500	6.6900	6.4500	6.6900	-11.391%	27	2,777	-5.830%
2026-06-03	8.7700	8.7700	7.5500	7.5500	+0.399%	8	2,773	-16.556%
2026-06-02	7.0200	7.5200	6.8400	7.5200	+13.424%	127	2,774	-16.223%
2026-06-01	4.1300	6.7400	4.1300	6.6300	+16.316%	30	2,782	-4.977%
2026-05-29	5.7500	5.7500	5.3500	5.7000	-7.767%	39	2,790	+10.526%
2026-05-28	6.6700	6.6700	6.1200	6.1800	-7.761%	30	2,765	+1.942%
2026-05-27	5.4600	7.0000	5.0000	6.7000	+22.936%	78	2,780	-5.970%
2026-05-26	5.5000	5.8000	5.2400	5.4500	+15.711%	72	2,798	+15.596%
2026-05-22	4.5700	4.8000	4.2000	4.7100	+4.667%	47	2,803	+33.758%
2026-05-21	4.1000	4.5000	4.1000	4.5000	+23.288%	73	2,803	+40.000%
2026-05-20	3.4000	3.8500	3.3000	3.6500	+15.873%	15	2,803	+72.603%
2026-05-19	2.8700	3.1500	2.8100	3.1500	+5.351%	10	2,793	+100.000%
2026-05-18	3.2500	3.2500	2.9800	2.9900	-30.465%	14	2,793	+110.702%
2026-05-15	4.5000	4.6000	4.1500	4.3000	-14.000%	13	2,793	+46.512%
2026-05-14	4.4200	5.3400	4.4200	5.0000	+6.383%	28	2,792	+26.000%
2026-05-13	3.8500	4.7000	3.8500	4.7000	+30.556%	14	2,810	+34.043%
2026-05-12	3.8100	3.9000	3.3500	3.6000	-17.241%	44	2,810	+75.000%
2026-05-11	4.3500	4.7000	4.3500	4.3500	+11.538%	54	2,810	+44.828%
2026-05-08	4.2000	4.2000	3.7500	3.9000	+2.632%	17	2,810	+61.538%
2026-05-07	4.0500	4.2000	3.6500	3.8000	-18.280%	20	2,808	+65.789%
2026-05-06	5.6500	5.6500	4.6000	4.6500	+1.528%	307	2,808	+35.484%
2026-05-05	2.9200	4.5800	2.9200	4.5800	+80.315%	695	2,914	+37.555%
2026-05-04	2.6500	2.6500	2.5100	2.5400	+2.419%	35	2,322	+148.031%
2026-05-01	2.9500	3.0000	2.3000	2.4800	-3.502%	125	2,451	+154.032%
2026-04-29	2.5700	2.5700	2.5700	2.5700	+0.391%	3	2,451	+145.136%
2026-04-28	2.6900	2.6900	2.5600	2.5600	-24.706%	106	2,451	+146.094%
2026-04-27	3.2000	3.4000	3.2000	3.4000	-2.579%	6	2,415	+85.294%
2026-04-24	3.5300	3.5300	3.4900	3.4900	-14.251%	8	2,415	+80.516%
2026-04-23	4.0700	4.0700	4.0700	4.0700	+10.000%	4	2,412	+54.791%
2026-04-22	3.7000	3.7000	3.7000	3.7000	+8.824%	1	2,408	+70.270%
2026-04-21	3.4600	3.4600	3.4000	3.4000	-10.526%	15	2,408	+85.294%
2026-04-20	3.7600	3.8000	3.7600	3.8000	+4.396%	12	2,408	+65.789%
2026-04-17	3.0000	3.8500	2.7500	3.6400	+25.517%	89	2,418	+73.077%
2026-04-16	2.9000	2.9000	2.8500	2.9000	-17.143%	14	2,355	+117.241%
2026-04-14	3.2500	3.6600	3.2500	3.5000	+23.239%	201	2,349	+80.000%
2026-04-10	2.7300	2.8400	2.6300	2.8400	+4.029%	21	2,199	+121.831%
2026-04-09	2.3700	2.8000	2.3700	2.7300	+51.667%	106	2,198	+130.769%
2026-04-08	1.9400	1.9700	1.8000	1.8000	+32.353%	112	2,152	+250.000%
2026-04-06	1.3500	1.3600	1.3500	1.3600	+12.397%	11	2,173	+363.235%
2026-04-02	1.1000	1.2300	1.1000	1.2100	-10.370%	38	2,149	+420.661%
2026-04-01	1.3400	1.4100	1.3400	1.3500	+17.391%	75	2,149	+366.667%
2026-03-31	1.1500	1.1500	1.1500	1.1500	-4.959%	1	2,099	+447.826%
2026-03-30	1.7800	1.7800	1.0500	1.2100	-27.976%	554	2,098	+420.661%
2026-03-27	1.6800	1.6800	1.6800	1.6800	-9.189%	1	2,143	+275.000%
2026-03-26	2.1200	2.1200	1.8500	1.8500	+12.121%	15	2,142	+240.541%
2026-03-20	1.9800	1.9800	1.6500	1.6500	-12.698%	7	2,142	+281.818%
2026-03-19	1.8900	1.8900	1.8800	1.8900	-14.091%	75	2,147	+233.333%
2026-03-16	2.2000	2.2000	2.2000	2.2000	+6.796%	5	2,072	+186.364%
2026-03-13	1.9500	2.2500	1.9500	2.0600	+14.444%	46	2,067	+205.825%
2026-03-12	1.8000	1.8800	1.6000	1.8000	-10.000%	1,209	2,066	+250.000%
2026-03-11	2.0800	2.0800	2.0000	2.0000	-2.439%	6	2,741	+215.000%
2026-03-09	1.9000	2.0500	1.9000	2.0500	-10.088%	87	2,746	+207.317%
2026-03-05	2.2800	2.2800	2.2800	2.2800	-14.286%	1	2,712	+176.316%
2026-03-04	2.6600	2.6600	2.6600	2.6600	+7.692%	1	2,712	+136.842%
2026-03-03	2.4700	2.4700	2.4700	2.4700	-11.786%	1	2,712	+155.061%
2026-03-02	2.8000	2.8000	2.8000	2.8000	-19.075%	10	2,711	+125.000%
2026-02-25	3.4600	3.4600	3.4600	3.4600	-5.464%	1	2,712	+82.081%
2026-02-24	3.3000	3.6600	3.1300	3.6600	+36.059%	21	2,712	+72.131%
2026-02-23	2.5000	2.6900	2.5000	2.6900	+4.264%	63	2,716	+134.201%
2026-02-20	2.8900	2.8900	2.5800	2.5800	-11.034%	5	2,750	+144.186%
2026-02-19	2.9000	2.9000	2.9000	2.9000	-9.375%	5	2,750	+117.241%
2026-02-18	3.1000	3.2500	3.1000	3.2000	-1.538%	145	2,750	+96.875%
2026-02-17	2.8000	3.3000	2.8000	3.2500	-2.985%	25	2,696	+93.846%
2026-02-12	3.4500	3.4500	3.3400	3.3500	-1.471%	22	2,675	+88.060%
2026-02-11	3.5000	3.5000	3.3900	3.4000	-8.108%	455	2,681	+85.294%
2026-02-10	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,332	+70.270%
2026-02-09	3.7500	3.7500	3.6500	3.7000	+24.161%	6	2,333	+70.270%
2026-02-06	2.4600	2.9800	2.4600	2.9800	+32.444%	552	2,336	+111.409%
2026-02-05	2.6200	2.6200	2.2500	2.2500	-16.667%	3	2,334	+180.000%
2026-02-04	3.2400	3.2400	2.2200	2.7000	-21.512%	21	2,333	+133.333%
2026-02-03	3.4400	3.4400	3.4400	3.4400	-5.753%	1	2,317	+83.140%
2026-02-02	3.6500	3.7000	3.6500	3.6500	-1.351%	8	2,317	+72.603%
2026-01-30	4.1500	4.1500	3.7000	3.7000	-16.479%	614	2,317	+70.270%
2026-01-29	5.0500	5.1000	4.2000	4.4300	-12.277%	120	2,008	+42.212%
2026-01-28	5.2500	5.2500	5.0500	5.0500	+10.989%	12	1,939	+24.752%
2026-01-27	4.4000	4.5700	4.4000	4.5500	+12.346%	3	1,929	+38.462%
2026-01-26	4.3000	4.3000	3.9000	4.0500	-17.347%	183	1,930	+55.556%
2026-01-23	4.2000	4.9000	4.0000	4.9000	+8.407%	122	1,814	+28.571%
2026-01-22	4.5000	4.5200	4.5000	4.5200	+0.444%	8	1,694	+39.381%
2026-01-21	4.7200	5.3500	4.5000	4.5000	-4.051%	23	1,697	+40.000%
2026-01-20	4.7200	4.7200	4.5500	4.6900	-10.667%	91	1,675	+34.328%
2026-01-16	4.9000	5.5000	4.9000	5.2500	+7.143%	8	1,589	+20.000%
2026-01-15	4.5000	4.9000	4.5000	4.9000	-0.810%	22	1,589	+28.571%
2026-01-14	4.7000	5.1800	4.7000	4.9400	+4.000%	35	1,601	+27.530%
2026-01-13	5.2200	5.2200	4.7500	4.7500	+6.982%	11	1,595	+32.632%
2026-01-12	3.6900	4.5000	3.6900	4.4400	-1.333%	55	1,585	+41.892%
2026-01-09	4.4600	4.5000	4.4600	4.5000	+20.000%	2	1,560	+40.000%
2026-01-07	4.6500	4.6500	3.7500	3.7500	-13.793%	64	1,558	+68.000%
2026-01-06	4.0900	4.3500	4.0900	4.3500	-6.452%	11	1,556	+44.828%
2026-01-05	4.5000	4.7000	4.5000	4.6500	+34.783%	5	1,546	+35.484%
2026-01-02	3.4500	3.4500	3.4500	3.4500	+15.385%	1	1,546	+82.609%
2025-12-31	3.3000	3.3000	2.9500	2.9900	-2.606%	11	1,538	+110.702%
2025-12-30	3.1500	3.1500	3.0700	3.0700	-9.706%	81	1,538	+105.212%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-13.043%	34	1,527	+85.294%
2025-12-24	3.6000	3.9100	3.6000	3.9100	-11.136%	14	1,559	+61.125%
2025-12-23	4.4000	4.4000	4.4000	4.4000	-2.222%	14	1,559	+43.182%
2025-12-22	4.4000	4.5100	4.4000	4.5000	0.000%	55	1,549	+40.000%
2025-12-19	4.1000	4.5000	4.1000	4.5000	+25.000%	2	1,534	+40.000%
2025-12-17	3.9400	4.1000	3.6000	3.6000	+7.463%	9	1,534	+75.000%
2025-12-16	3.5500	3.5500	3.3500	3.3500	-6.944%	14	1,533	+88.060%
2025-12-15	4.2000	4.2000	3.6000	3.6000	-35.714%	21	1,533	+75.000%
2025-12-11	5.5500	5.7000	5.5500	5.6000	-8.197%	14	1,537	+12.500%
2025-12-10	5.7900	6.1000	5.7900	6.1000	-14.566%	6	1,535	+3.279%
2025-12-09	6.5000	7.1400	6.5000	7.1400	+6.567%	2	1,535	-11.765%
2025-12-05	6.7000	6.7000	6.7000	6.7000	-4.965%	40	1,535	-5.970%
2025-12-04	6.7100	7.0500	6.7100	7.0500	+35.577%	3	1,519	-10.638%
2025-12-03	5.2000	5.2000	5.2000	5.2000	-10.035%	1	1,520	+21.154%
2025-12-02	7.1200	7.1200	5.7800	5.7800	-17.429%	6	1,520	+8.997%
2025-12-01	7.1700	7.4000	6.9500	7.0000	-8.257%	47	1,521	-10.000%
2025-11-28	7.5200	7.7500	7.3900	7.6300	+9.784%	6	1,565	-17.431%
2025-11-26	6.4400	6.9500	6.4400	6.9500	+28.942%	6	1,566	-9.353%
2025-11-25	5.3900	5.3900	5.3900	5.3900	+7.800%	8	1,566	+16.883%
2025-11-24	4.6500	5.2400	4.6500	5.0000	-9.091%	66	1,566	+26.000%
2025-11-20	5.1800	5.5000	4.8800	5.5000	+37.500%	13	1,547	+14.545%
2025-11-19	5.0000	5.0000	4.0000	4.0000	-11.111%	3	1,556	+57.500%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-0.662%	2	1,554	+40.000%
2025-11-13	4.5000	4.5300	4.3300	4.5300	-18.378%	3	1,554	+39.073%
2025-11-12	6.0300	6.0300	5.5000	5.5500	-7.500%	24	1,552	+13.514%
2025-11-11	6.7000	6.7000	6.0000	6.0000	-14.163%	21	1,552	+5.000%
2025-11-10	7.4000	7.4000	6.9900	6.9900	-6.174%	15	1,552	-9.871%
2025-11-07	7.7700	8.2500	7.4500	7.4500	-20.321%	1,406	1,552	-15.436%
2025-11-06	10.5000	10.5000	8.8500	9.3500	-15.766%	17	232	-32.620%
2025-11-05	10.7000	11.1000	10.4500	11.1000	+17.460%	17	215	-43.243%
2025-11-04	10.0000	10.0000	9.3000	9.4500	-6.436%	175	198	-33.333%
2025-11-03	9.6300	10.1000	8.8500	10.1000	+24.691%	24	57	-37.624%
2025-10-31	8.1100	8.1100	8.0800	8.1000	0.000%	57	57	-22.222%

.dark-mode .fBsdxP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fBsdxP{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261016C25CIFR Oct 16 2026 25.00 Call (CIFR261016C00025000)option OPRA

CIFR20261016C25
CIFR Oct 16 2026 25.00 Call (CIFR261016C00025000)
option OPRA