Dark

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

EOD

Aug 13, 2026

0.8300-29.060%(-0.3400)289

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1300	1.1800	0.8100	0.8300	-29.060%	289	3,724	0.000%
2026-08-12	1.6800	1.6800	1.1200	1.1700	+8.333%	294	3,591	-29.060%
2026-08-11	1.0600	1.5000	1.0600	1.0800	+11.340%	1,060	3,767	-23.148%
2026-08-10	1.0400	1.2800	0.9500	0.9700	-24.219%	493	3,753	-14.433%
2026-08-07	1.7500	1.7500	1.2300	1.2800	-26.437%	443	3,948	-35.156%
2026-08-06	1.6600	2.1400	1.6600	1.7400	-16.346%	362	3,683	-52.299%
2026-08-05	2.6500	2.6500	2.0800	2.0800	-22.388%	117	3,415	-60.096%
2026-08-04	3.4100	3.5100	2.6800	2.6800	-44.167%	271	3,304	-69.030%
2026-08-03	4.4400	5.3800	4.4400	4.8000	+26.316%	157	3,369	-82.708%
2026-07-31	4.9500	4.9500	3.7000	3.8000	-9.524%	151	3,340	-78.158%
2026-07-30	3.0000	4.2000	3.0000	4.2000	+121.053%	379	3,275	-80.238%
2026-07-29	2.5000	2.5000	1.9000	1.9000	-35.593%	348	2,963	-56.316%
2026-07-28	3.0000	3.1100	2.4800	2.9500	-10.606%	219	2,940	-71.864%
2026-07-27	4.8900	4.9500	3.3000	3.3000	-28.105%	67	2,935	-74.848%
2026-07-24	6.0500	6.1000	4.5900	4.5900	-27.603%	113	2,943	-81.917%
2026-07-23	5.7500	6.6000	5.4000	6.3400	+15.693%	50	2,904	-86.909%
2026-07-22	4.6600	5.4800	4.6500	5.4800	+9.600%	97	2,917	-84.854%
2026-07-21	3.9000	5.0000	3.8500	5.0000	+42.857%	39	2,917	-83.400%
2026-07-20	2.4500	3.5000	2.4500	3.5000	+85.185%	41	2,908	-76.286%
2026-07-17	1.6800	2.0300	1.6700	1.8900	-5.025%	223	2,919	-56.085%
2026-07-16	2.1500	2.1500	1.9200	1.9900	-37.813%	217	2,998	-58.291%
2026-07-15	2.8100	3.2000	2.4600	3.2000	+6.667%	55	2,886	-74.063%
2026-07-14	3.5100	3.5100	2.8000	3.0000	-3.846%	82	2,896	-72.333%
2026-07-13	3.7200	3.9100	2.9700	3.1200	-22.000%	83	2,827	-73.397%
2026-07-10	4.8100	4.8100	4.0000	4.0000	-20.635%	33	2,783	-79.250%
2026-07-09	4.7000	5.3500	4.3900	5.0400	+26.000%	163	2,781	-83.532%
2026-07-08	3.6900	4.1500	3.5600	4.0000	+15.607%	57	2,778	-79.250%
2026-07-07	3.6000	3.6100	2.9500	3.4600	-13.930%	79	2,781	-76.012%
2026-07-06	4.0700	4.6000	4.0200	4.0200	+29.677%	98	2,759	-79.353%
2026-07-02	4.6500	4.6500	3.1000	3.1000	-34.043%	206	2,624	-73.226%
2026-07-01	4.6000	4.7500	4.1800	4.7000	-17.108%	212	2,624	-82.340%
2026-06-30	5.3800	5.6700	5.3800	5.6700	-10.000%	11	2,619	-85.362%
2026-06-29	6.0500	6.3000	5.4500	6.3000	+8.997%	14	2,627	-86.825%
2026-06-26	5.7800	5.7800	5.7800	5.7800	-7.223%	6	2,624	-85.640%
2026-06-25	6.5300	6.5300	6.2300	6.2300	-5.891%	6	2,624	-86.677%
2026-06-24	6.9300	6.9300	6.5500	6.6200	-18.573%	8	2,627	-87.462%
2026-06-23	8.0000	8.1300	8.0000	8.1300	-7.614%	3	2,624	-89.791%
2026-06-22	9.4000	9.4000	8.8000	8.8000	-7.563%	21	2,625	-90.568%
2026-06-18	8.6000	9.5200	8.6000	9.5200	+34.844%	65	2,635	-91.282%
2026-06-17	7.5000	8.3000	7.0000	7.0600	-7.105%	49	2,635	-88.244%
2026-06-16	7.6000	7.7500	7.2800	7.6000	+10.626%	5	2,635	-89.079%
2026-06-15	7.0000	7.0400	6.8700	6.8700	+8.189%	9	2,636	-87.918%
2026-06-12	5.6100	6.6000	5.6100	6.3500	+30.658%	35	2,641	-86.929%
2026-06-11	4.0700	4.9600	4.0700	4.8600	+11.213%	19	2,636	-82.922%
2026-06-10	5.3000	5.3000	4.3600	4.3700	-15.310%	54	2,638	-81.007%
2026-06-09	6.5800	6.5800	5.0800	5.1600	-14.711%	88	2,591	-83.915%
2026-06-08	5.7500	6.1800	5.7500	6.0500	+24.742%	58	2,595	-86.281%
2026-06-05	5.9000	5.9000	4.4700	4.8500	-27.504%	395	2,615	-82.887%
2026-06-04	6.4500	6.6900	6.4500	6.6900	-11.391%	27	2,777	-87.593%
2026-06-03	8.7700	8.7700	7.5500	7.5500	+0.399%	8	2,773	-89.007%
2026-06-02	7.0200	7.5200	6.8400	7.5200	+13.424%	127	2,774	-88.963%
2026-06-01	4.1300	6.7400	4.1300	6.6300	+16.316%	30	2,782	-87.481%
2026-05-29	5.7500	5.7500	5.3500	5.7000	-7.767%	39	2,790	-85.439%
2026-05-28	6.6700	6.6700	6.1200	6.1800	-7.761%	30	2,765	-86.570%
2026-05-27	5.4600	7.0000	5.0000	6.7000	+22.936%	78	2,780	-87.612%
2026-05-26	5.5000	5.8000	5.2400	5.4500	+15.711%	72	2,798	-84.771%
2026-05-22	4.5700	4.8000	4.2000	4.7100	+4.667%	47	2,803	-82.378%
2026-05-21	4.1000	4.5000	4.1000	4.5000	+23.288%	73	2,803	-81.556%
2026-05-20	3.4000	3.8500	3.3000	3.6500	+15.873%	15	2,803	-77.260%
2026-05-19	2.8700	3.1500	2.8100	3.1500	+5.351%	10	2,793	-73.651%
2026-05-18	3.2500	3.2500	2.9800	2.9900	-30.465%	14	2,793	-72.241%
2026-05-15	4.5000	4.6000	4.1500	4.3000	-14.000%	13	2,793	-80.698%
2026-05-14	4.4200	5.3400	4.4200	5.0000	+6.383%	28	2,792	-83.400%
2026-05-13	3.8500	4.7000	3.8500	4.7000	+30.556%	14	2,810	-82.340%
2026-05-12	3.8100	3.9000	3.3500	3.6000	-17.241%	44	2,810	-76.944%
2026-05-11	4.3500	4.7000	4.3500	4.3500	+11.538%	54	2,810	-80.920%
2026-05-08	4.2000	4.2000	3.7500	3.9000	+2.632%	17	2,810	-78.718%
2026-05-07	4.0500	4.2000	3.6500	3.8000	-18.280%	20	2,808	-78.158%
2026-05-06	5.6500	5.6500	4.6000	4.6500	+1.528%	307	2,808	-82.151%
2026-05-05	2.9200	4.5800	2.9200	4.5800	+80.315%	695	2,914	-81.878%
2026-05-04	2.6500	2.6500	2.5100	2.5400	+2.419%	35	2,322	-67.323%
2026-05-01	2.9500	3.0000	2.3000	2.4800	-3.502%	125	2,451	-66.532%
2026-04-29	2.5700	2.5700	2.5700	2.5700	+0.391%	3	2,451	-67.704%
2026-04-28	2.6900	2.6900	2.5600	2.5600	-24.706%	106	2,451	-67.578%
2026-04-27	3.2000	3.4000	3.2000	3.4000	-2.579%	6	2,415	-75.588%
2026-04-24	3.5300	3.5300	3.4900	3.4900	-14.251%	8	2,415	-76.218%
2026-04-23	4.0700	4.0700	4.0700	4.0700	+10.000%	4	2,412	-79.607%
2026-04-22	3.7000	3.7000	3.7000	3.7000	+8.824%	1	2,408	-77.568%
2026-04-21	3.4600	3.4600	3.4000	3.4000	-10.526%	15	2,408	-75.588%
2026-04-20	3.7600	3.8000	3.7600	3.8000	+4.396%	12	2,408	-78.158%
2026-04-17	3.0000	3.8500	2.7500	3.6400	+25.517%	89	2,418	-77.198%
2026-04-16	2.9000	2.9000	2.8500	2.9000	-17.143%	14	2,355	-71.379%
2026-04-14	3.2500	3.6600	3.2500	3.5000	+23.239%	201	2,349	-76.286%
2026-04-10	2.7300	2.8400	2.6300	2.8400	+4.029%	21	2,199	-70.775%
2026-04-09	2.3700	2.8000	2.3700	2.7300	+51.667%	106	2,198	-69.597%
2026-04-08	1.9400	1.9700	1.8000	1.8000	+32.353%	112	2,152	-53.889%
2026-04-06	1.3500	1.3600	1.3500	1.3600	+12.397%	11	2,173	-38.971%
2026-04-02	1.1000	1.2300	1.1000	1.2100	-10.370%	38	2,149	-31.405%
2026-04-01	1.3400	1.4100	1.3400	1.3500	+17.391%	75	2,149	-38.519%
2026-03-31	1.1500	1.1500	1.1500	1.1500	-4.959%	1	2,099	-27.826%
2026-03-30	1.7800	1.7800	1.0500	1.2100	-27.976%	554	2,098	-31.405%
2026-03-27	1.6800	1.6800	1.6800	1.6800	-9.189%	1	2,143	-50.595%
2026-03-26	2.1200	2.1200	1.8500	1.8500	+12.121%	15	2,142	-55.135%
2026-03-20	1.9800	1.9800	1.6500	1.6500	-12.698%	7	2,142	-49.697%
2026-03-19	1.8900	1.8900	1.8800	1.8900	-14.091%	75	2,147	-56.085%
2026-03-16	2.2000	2.2000	2.2000	2.2000	+6.796%	5	2,072	-62.273%
2026-03-13	1.9500	2.2500	1.9500	2.0600	+14.444%	46	2,067	-59.709%
2026-03-12	1.8000	1.8800	1.6000	1.8000	-10.000%	1,209	2,066	-53.889%
2026-03-11	2.0800	2.0800	2.0000	2.0000	-2.439%	6	2,741	-58.500%
2026-03-09	1.9000	2.0500	1.9000	2.0500	-10.088%	87	2,746	-59.512%
2026-03-05	2.2800	2.2800	2.2800	2.2800	-14.286%	1	2,712	-63.596%
2026-03-04	2.6600	2.6600	2.6600	2.6600	+7.692%	1	2,712	-68.797%
2026-03-03	2.4700	2.4700	2.4700	2.4700	-11.786%	1	2,712	-66.397%
2026-03-02	2.8000	2.8000	2.8000	2.8000	-19.075%	10	2,711	-70.357%
2026-02-25	3.4600	3.4600	3.4600	3.4600	-5.464%	1	2,712	-76.012%
2026-02-24	3.3000	3.6600	3.1300	3.6600	+36.059%	21	2,712	-77.322%
2026-02-23	2.5000	2.6900	2.5000	2.6900	+4.264%	63	2,716	-69.145%
2026-02-20	2.8900	2.8900	2.5800	2.5800	-11.034%	5	2,750	-67.829%
2026-02-19	2.9000	2.9000	2.9000	2.9000	-9.375%	5	2,750	-71.379%
2026-02-18	3.1000	3.2500	3.1000	3.2000	-1.538%	145	2,750	-74.063%
2026-02-17	2.8000	3.3000	2.8000	3.2500	-2.985%	25	2,696	-74.462%
2026-02-12	3.4500	3.4500	3.3400	3.3500	-1.471%	22	2,675	-75.224%
2026-02-11	3.5000	3.5000	3.3900	3.4000	-8.108%	455	2,681	-75.588%
2026-02-10	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,332	-77.568%
2026-02-09	3.7500	3.7500	3.6500	3.7000	+24.161%	6	2,333	-77.568%
2026-02-06	2.4600	2.9800	2.4600	2.9800	+32.444%	552	2,336	-72.148%
2026-02-05	2.6200	2.6200	2.2500	2.2500	-16.667%	3	2,334	-63.111%
2026-02-04	3.2400	3.2400	2.2200	2.7000	-21.512%	21	2,333	-69.259%
2026-02-03	3.4400	3.4400	3.4400	3.4400	-5.753%	1	2,317	-75.872%
2026-02-02	3.6500	3.7000	3.6500	3.6500	-1.351%	8	2,317	-77.260%
2026-01-30	4.1500	4.1500	3.7000	3.7000	-16.479%	614	2,317	-77.568%
2026-01-29	5.0500	5.1000	4.2000	4.4300	-12.277%	120	2,008	-81.264%
2026-01-28	5.2500	5.2500	5.0500	5.0500	+10.989%	12	1,939	-83.564%
2026-01-27	4.4000	4.5700	4.4000	4.5500	+12.346%	3	1,929	-81.758%
2026-01-26	4.3000	4.3000	3.9000	4.0500	-17.347%	183	1,930	-79.506%
2026-01-23	4.2000	4.9000	4.0000	4.9000	+8.407%	122	1,814	-83.061%
2026-01-22	4.5000	4.5200	4.5000	4.5200	+0.444%	8	1,694	-81.637%
2026-01-21	4.7200	5.3500	4.5000	4.5000	-4.051%	23	1,697	-81.556%
2026-01-20	4.7200	4.7200	4.5500	4.6900	-10.667%	91	1,675	-82.303%
2026-01-16	4.9000	5.5000	4.9000	5.2500	+7.143%	8	1,589	-84.190%
2026-01-15	4.5000	4.9000	4.5000	4.9000	-0.810%	22	1,589	-83.061%
2026-01-14	4.7000	5.1800	4.7000	4.9400	+4.000%	35	1,601	-83.198%
2026-01-13	5.2200	5.2200	4.7500	4.7500	+6.982%	11	1,595	-82.526%
2026-01-12	3.6900	4.5000	3.6900	4.4400	-1.333%	55	1,585	-81.306%
2026-01-09	4.4600	4.5000	4.4600	4.5000	+20.000%	2	1,560	-81.556%
2026-01-07	4.6500	4.6500	3.7500	3.7500	-13.793%	64	1,558	-77.867%
2026-01-06	4.0900	4.3500	4.0900	4.3500	-6.452%	11	1,556	-80.920%
2026-01-05	4.5000	4.7000	4.5000	4.6500	+34.783%	5	1,546	-82.151%
2026-01-02	3.4500	3.4500	3.4500	3.4500	+15.385%	1	1,546	-75.942%
2025-12-31	3.3000	3.3000	2.9500	2.9900	-2.606%	11	1,538	-72.241%
2025-12-30	3.1500	3.1500	3.0700	3.0700	-9.706%	81	1,538	-72.964%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-13.043%	34	1,527	-75.588%
2025-12-24	3.6000	3.9100	3.6000	3.9100	-11.136%	14	1,559	-78.772%
2025-12-23	4.4000	4.4000	4.4000	4.4000	-2.222%	14	1,559	-81.136%
2025-12-22	4.4000	4.5100	4.4000	4.5000	0.000%	55	1,549	-81.556%
2025-12-19	4.1000	4.5000	4.1000	4.5000	+25.000%	2	1,534	-81.556%
2025-12-17	3.9400	4.1000	3.6000	3.6000	+7.463%	9	1,534	-76.944%
2025-12-16	3.5500	3.5500	3.3500	3.3500	-6.944%	14	1,533	-75.224%
2025-12-15	4.2000	4.2000	3.6000	3.6000	-35.714%	21	1,533	-76.944%
2025-12-11	5.5500	5.7000	5.5500	5.6000	-8.197%	14	1,537	-85.179%
2025-12-10	5.7900	6.1000	5.7900	6.1000	-14.566%	6	1,535	-86.393%
2025-12-09	6.5000	7.1400	6.5000	7.1400	+6.567%	2	1,535	-88.375%
2025-12-05	6.7000	6.7000	6.7000	6.7000	-4.965%	40	1,535	-87.612%
2025-12-04	6.7100	7.0500	6.7100	7.0500	+35.577%	3	1,519	-88.227%
2025-12-03	5.2000	5.2000	5.2000	5.2000	-10.035%	1	1,520	-84.038%
2025-12-02	7.1200	7.1200	5.7800	5.7800	-17.429%	6	1,520	-85.640%
2025-12-01	7.1700	7.4000	6.9500	7.0000	-8.257%	47	1,521	-88.143%
2025-11-28	7.5200	7.7500	7.3900	7.6300	+9.784%	6	1,565	-89.122%
2025-11-26	6.4400	6.9500	6.4400	6.9500	+28.942%	6	1,566	-88.058%
2025-11-25	5.3900	5.3900	5.3900	5.3900	+7.800%	8	1,566	-84.601%
2025-11-24	4.6500	5.2400	4.6500	5.0000	-9.091%	66	1,566	-83.400%
2025-11-20	5.1800	5.5000	4.8800	5.5000	+37.500%	13	1,547	-84.909%
2025-11-19	5.0000	5.0000	4.0000	4.0000	-11.111%	3	1,556	-79.250%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-0.662%	2	1,554	-81.556%
2025-11-13	4.5000	4.5300	4.3300	4.5300	-18.378%	3	1,554	-81.678%
2025-11-12	6.0300	6.0300	5.5000	5.5500	-7.500%	24	1,552	-85.045%
2025-11-11	6.7000	6.7000	6.0000	6.0000	-14.163%	21	1,552	-86.167%
2025-11-10	7.4000	7.4000	6.9900	6.9900	-6.174%	15	1,552	-88.126%
2025-11-07	7.7700	8.2500	7.4500	7.4500	-20.321%	1,406	1,552	-88.859%
2025-11-06	10.5000	10.5000	8.8500	9.3500	-15.766%	17	232	-91.123%
2025-11-05	10.7000	11.1000	10.4500	11.1000	+17.460%	17	215	-92.523%
2025-11-04	10.0000	10.0000	9.3000	9.4500	-6.436%	175	198	-91.217%
2025-11-03	9.6300	10.1000	8.8500	10.1000	+24.691%	24	57	-91.782%
2025-10-31	8.1100	8.1100	8.0800	8.1000	0.000%	57	57	-89.753%

.dark-mode .pl5cnM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pl5cnM{ 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