Dark

CIFR20261016C30
CIFR Oct 16 2026 30.00 Call (CIFR261016C00030000)
option OPRA

EOD

Aug 13, 2026

0.4200-34.375%(-0.2200)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7800	0.7800	0.4100	0.4200	-34.375%	175	4,828	0.000%
2026-08-12	0.7400	0.7600	0.6200	0.6400	+6.667%	43	4,799	-34.375%
2026-08-11	0.7000	0.8500	0.5800	0.6000	0.000%	41	4,777	-30.000%
2026-08-10	0.7000	0.7000	0.5300	0.6000	-16.667%	169	4,770	-30.000%
2026-08-07	0.9900	0.9900	0.7000	0.7200	-29.412%	115	4,679	-41.667%
2026-08-06	1.2000	1.3000	1.0200	1.0200	-20.313%	46	4,653	-58.824%
2026-08-05	1.5200	1.8500	1.2700	1.2800	-22.892%	1,566	4,645	-67.188%
2026-08-04	2.1000	2.2000	1.6400	1.6600	-51.884%	210	3,586	-74.699%
2026-08-03	3.0500	3.5100	2.9500	3.4500	+33.721%	58	3,652	-87.826%
2026-07-31	3.3100	3.3100	2.3000	2.5800	-4.444%	105	3,615	-83.721%
2026-07-30	1.8000	2.7800	1.1500	2.7000	+117.742%	126	3,599	-84.444%
2026-07-29	1.5500	1.7000	1.2100	1.2400	-34.737%	424	3,557	-66.129%
2026-07-28	2.0000	2.0200	1.6200	1.9000	-18.103%	138	3,759	-77.895%
2026-07-27	3.3400	3.3400	2.2000	2.3200	-26.349%	38	3,768	-81.897%
2026-07-24	3.8000	4.0300	3.1500	3.1500	-31.670%	25	3,770	-86.667%
2026-07-23	3.7800	5.0000	3.7800	4.6100	+20.052%	102	3,768	-90.889%
2026-07-22	3.2400	3.8500	3.2400	3.8400	+2.400%	15	3,691	-89.063%
2026-07-21	2.5000	3.7500	2.5000	3.7500	+71.233%	27	3,683	-88.800%
2026-07-20	2.0000	2.2800	2.0000	2.1900	+72.441%	110	3,669	-80.822%
2026-07-17	0.9800	1.2700	0.9800	1.2700	+2.419%	207	3,691	-66.929%
2026-07-16	1.6500	1.6500	1.2400	1.2400	-41.784%	194	3,495	-66.129%
2026-07-15	1.6000	2.1300	1.4700	2.1300	-2.740%	42	3,623	-80.282%
2026-07-14	2.0000	2.1900	2.0000	2.1900	+7.353%	2	3,623	-80.822%
2026-07-13	2.5000	2.5000	1.9500	2.0400	-32.000%	37	3,623	-79.412%
2026-07-10	2.9300	3.0000	2.9300	3.0000	-16.667%	55	3,628	-86.000%
2026-07-09	3.2300	3.6500	3.2300	3.6000	+34.328%	42	3,628	-88.333%
2026-07-08	2.5700	2.6800	2.5700	2.6800	-2.190%	4	3,628	-84.328%
2026-07-07	2.1500	2.7400	2.1300	2.7400	-7.744%	5	3,626	-84.672%
2026-07-06	3.2600	3.2600	2.9700	2.9700	+35.000%	9	3,626	-85.859%
2026-07-02	3.4000	3.4000	2.1700	2.2000	-35.484%	58	3,613	-80.909%
2026-07-01	3.2500	3.4100	2.8500	3.4100	-14.322%	140	3,613	-87.683%
2026-06-30	4.2000	4.2000	3.8800	3.9800	-12.335%	133	3,544	-89.447%
2026-06-29	5.0500	5.2000	3.8700	4.5400	-0.220%	43	3,421	-90.749%
2026-06-26	4.2800	4.8200	4.1000	4.5500	+2.018%	86	3,421	-90.769%
2026-06-25	4.6800	4.7400	4.4100	4.4600	-3.043%	22	3,365	-90.583%
2026-06-24	5.8100	5.8100	4.6000	4.6000	-24.217%	206	3,365	-90.870%
2026-06-23	6.7000	6.7300	6.0700	6.0700	-7.470%	243	3,492	-93.081%
2026-06-22	7.3600	7.4000	6.3200	6.5600	-8.889%	24	3,588	-93.598%
2026-06-18	5.9500	7.5000	5.6500	7.2000	+30.199%	93	3,599	-94.167%
2026-06-17	5.5400	5.5600	5.5300	5.5300	-4.655%	10	3,599	-92.405%
2026-06-16	5.5000	5.8900	5.4500	5.8000	+10.476%	61	3,599	-92.759%
2026-06-15	5.3300	5.7400	5.2300	5.2500	+10.526%	133	3,598	-92.000%
2026-06-12	4.6000	4.9500	4.6000	4.7500	+31.944%	23	3,598	-91.158%
2026-06-11	3.0800	3.6500	3.0800	3.6000	+24.567%	28	3,599	-88.333%
2026-06-10	2.8900	2.8900	2.8900	2.8900	-22.933%	25	3,598	-85.467%
2026-06-09	5.2000	5.2000	3.5000	3.7500	-15.730%	35	3,623	-88.800%
2026-06-08	4.3500	4.6500	4.3500	4.4500	+27.143%	22	3,623	-90.562%
2026-06-05	4.5000	4.5000	3.1000	3.5000	-34.701%	158	3,623	-88.000%
2026-06-04	5.0500	5.4500	4.8500	5.3600	-9.153%	40	3,594	-92.164%
2026-06-03	6.6500	7.1100	5.3500	5.9000	+0.855%	119	3,598	-92.881%
2026-06-02	5.3500	5.8500	5.2800	5.8500	+30.000%	29	3,630	-92.821%
2026-06-01	2.4700	4.9500	2.4700	4.5000	+7.143%	78	3,613	-90.667%
2026-05-29	4.3000	4.3900	4.2000	4.2000	-9.677%	31	3,609	-90.000%
2026-05-28	4.8700	5.1000	4.6200	4.6500	-8.465%	53	3,601	-90.968%
2026-05-27	3.8700	5.2000	3.6500	5.0800	+27.000%	273	3,566	-91.732%
2026-05-26	4.1000	4.3500	4.0000	4.0000	+31.148%	23	3,302	-89.500%
2026-05-22	3.2300	3.2300	2.9300	3.0500	-8.408%	53	3,256	-86.230%
2026-05-21	3.0000	3.3300	3.0000	3.3300	+23.333%	76	3,252	-87.387%
2026-05-20	2.5000	2.7000	2.4300	2.7000	+23.853%	78	3,252	-84.444%
2026-05-19	1.9800	2.1800	1.9700	2.1800	+6.341%	25	3,249	-80.734%
2026-05-18	2.1200	2.1200	1.9900	2.0500	-28.070%	13	3,249	-79.512%
2026-05-15	3.2000	3.2000	2.8500	2.8500	-26.923%	23	3,249	-85.263%
2026-05-14	3.4500	3.9000	3.3400	3.9000	+20.000%	41	3,242	-89.231%
2026-05-13	3.0800	3.5000	3.0800	3.2500	-2.985%	29	3,241	-87.077%
2026-05-11	2.5800	3.3500	2.5800	3.3500	+14.334%	14	3,241	-87.463%
2026-05-08	2.9000	2.9700	2.6900	2.9300	+1.736%	32	3,240	-85.666%
2026-05-07	2.9300	3.0000	2.6500	2.8800	-19.553%	15	3,240	-85.417%
2026-05-06	3.9300	3.9300	3.5800	3.5800	-3.243%	19	3,234	-88.268%
2026-05-05	2.1200	3.7000	2.1100	3.7000	+116.374%	61	3,231	-88.649%
2026-05-04	1.7900	1.8500	1.2900	1.7100	+3.636%	55	3,226	-75.439%
2026-05-01	2.0700	2.1800	1.6500	1.6500	-22.897%	211	3,021	-74.545%
2026-04-30	2.0000	2.1400	2.0000	2.1400	+9.744%	16	3,021	-80.374%
2026-04-29	1.9500	1.9500	1.9500	1.9500	-19.087%	5	3,015	-78.462%
2026-04-27	2.4100	2.4100	2.4100	2.4100	-6.226%	1	3,015	-82.573%
2026-04-24	2.5000	2.5800	2.5000	2.5700	+11.739%	34	3,015	-83.658%
2026-04-23	3.0500	3.1000	2.3000	2.3000	-17.266%	2,810	2,985	-81.739%
2026-04-22	2.8000	2.8200	2.7200	2.7800	+13.469%	21	549	-84.892%
2026-04-21	2.6100	2.6100	2.3900	2.4500	-11.871%	305	443	-82.857%
2026-04-17	1.9700	2.8800	1.9700	2.7800	+23.556%	23	443	-84.892%
2026-04-15	2.2500	2.2500	2.2500	2.2500	-12.791%	7	434	-81.333%
2026-04-14	2.4000	2.5900	2.4000	2.5800	+17.273%	10	428	-83.721%
2026-04-13	2.2100	2.2100	2.1600	2.2000	+6.796%	235	423	-80.909%
2026-04-10	2.0000	2.0600	1.9500	2.0600	+11.351%	17	619	-79.612%
2026-04-09	1.5800	1.8500	1.5800	1.8500	+23.333%	7	618	-77.297%
2026-04-08	1.3800	1.5500	1.2200	1.5000	+45.631%	21	616	-72.000%
2026-04-07	0.9000	1.0600	0.8500	1.0300	+14.444%	99	618	-59.223%
2026-04-06	0.9000	0.9000	0.9000	0.9000	+12.500%	6	631	-53.333%
2026-04-02	0.7400	0.8100	0.7000	0.8000	-9.091%	72	629	-47.500%
2026-04-01	0.9600	1.0000	0.8700	0.8800	+25.714%	38	629	-52.273%
2026-03-31	0.8200	0.8200	0.7000	0.7000	0.000%	59	656	-40.000%
2026-03-30	1.1000	1.1000	0.7000	0.7000	-37.500%	15	627	-40.000%
2026-03-27	1.2000	1.2300	1.1000	1.1200	-15.152%	19	627	-62.500%
2026-03-26	1.3400	1.3400	1.3200	1.3200	-21.429%	3	621	-68.182%
2026-03-25	1.6800	1.6800	1.6800	1.6800	+27.273%	5	620	-75.000%
2026-03-24	1.3100	1.3200	1.3100	1.3200	-8.333%	5	625	-68.182%
2026-03-23	1.4500	1.4500	1.4400	1.4400	+20.000%	3	620	-70.833%
2026-03-20	1.4700	1.4900	1.2000	1.2000	-27.711%	11	620	-65.000%
2026-03-17	1.6600	1.6600	1.6600	1.6600	+2.469%	4	619	-74.699%
2026-03-16	1.6400	1.6700	1.6200	1.6200	+1.250%	6	619	-74.074%
2026-03-13	1.6000	1.6000	1.6000	1.6000	+13.475%	7	620	-73.750%
2026-03-09	1.2800	1.4100	1.2800	1.4100	-38.158%	23	620	-70.213%
2026-02-26	2.2800	2.2800	2.2800	2.2800	-20.833%	16	642	-81.579%
2026-02-24	2.2000	2.8800	2.2000	2.8800	+36.493%	14	642	-85.417%
2026-02-23	2.1100	2.1100	2.1100	2.1100	+15.301%	1	632	-80.095%
2026-02-20	1.8300	1.8300	1.8300	1.8300	-14.884%	1	632	-77.049%
2026-02-19	2.1500	2.1500	2.1500	2.1500	+7.500%	1	633	-80.465%
2026-02-06	2.0500	2.0500	2.0000	2.0000	+19.048%	18	633	-79.000%
2026-02-05	2.3000	2.3000	1.6800	1.6800	-12.500%	8	651	-75.000%
2026-02-04	2.0600	2.0600	1.9000	1.9200	-33.793%	14	651	-78.125%
2026-01-30	2.8000	2.9000	2.8000	2.9000	-17.143%	4	643	-85.517%
2026-01-21	3.2500	3.5000	3.2500	3.5000	-4.372%	20	645	-88.000%
2026-01-15	3.8000	3.8000	3.6600	3.6600	-13.882%	9	650	-88.525%
2026-01-14	3.6300	4.2500	3.6300	4.2500	+39.344%	460	655	-90.118%
2026-01-07	3.2700	3.8000	3.0500	3.0500	-20.573%	10	371	-86.230%
2026-01-06	3.8400	3.8400	3.8400	3.8400	-4.000%	2	366	-89.063%
2026-01-05	3.2000	4.0000	3.2000	4.0000	+33.779%	22	370	-89.500%
2026-01-02	2.7500	2.9900	2.7500	2.9900	+27.234%	6	370	-85.953%
2025-12-31	2.3000	2.4900	2.3000	2.3500	-3.292%	4	368	-82.128%
2025-12-30	2.8600	2.8600	2.4300	2.4300	-2.800%	94	368	-82.716%
2025-12-29	2.5300	2.5300	2.5000	2.5000	-24.242%	26	405	-83.200%
2025-12-26	3.3000	3.3000	3.3000	3.3000	+3.125%	4	430	-87.273%
2025-12-24	3.2000	3.2000	3.2000	3.2000	+5.263%	1	430	-86.875%
2025-12-23	3.2000	3.2000	3.0400	3.0400	-16.022%	24	430	-86.184%
2025-12-22	3.6500	3.6500	3.6200	3.6200	+13.125%	15	454	-88.398%
2025-12-19	3.2000	3.2000	3.2000	3.2000	0.000%	50	460	-86.875%
2025-12-18	3.1500	3.2000	3.1500	3.2000	+10.345%	55	510	-86.875%
2025-12-17	3.1000	3.1000	2.9000	2.9000	-1.695%	4	460	-85.517%
2025-12-15	3.6500	3.6500	2.9500	2.9500	-30.588%	54	462	-85.763%
2025-12-12	5.0000	5.0000	4.2500	4.2500	-16.667%	3	492	-90.118%
2025-12-10	4.8200	5.1000	4.8200	5.1000	-4.851%	9	489	-91.765%
2025-12-05	5.6800	5.6800	5.3600	5.3600	-6.783%	2	494	-92.164%
2025-12-04	5.7500	5.7500	5.7500	5.7500	+6.481%	1	493	-92.696%
2025-12-03	4.7000	5.4000	4.7000	5.4000	+12.500%	26	492	-92.222%
2025-12-02	4.8000	4.8000	4.8000	4.8000	-22.830%	1	470	-91.250%
2025-12-01	5.6000	6.2300	5.6000	6.2200	-5.758%	18	471	-93.248%
2025-11-28	6.1800	6.6500	6.1800	6.6000	+10.553%	9	481	-93.636%
2025-11-26	5.0000	6.1700	5.0000	5.9700	+21.837%	5	475	-92.965%
2025-11-25	5.7000	5.7000	4.9000	4.9000	+16.114%	10	475	-91.429%
2025-11-24	4.1600	4.2200	4.1600	4.2200	+29.846%	6	470	-90.047%
2025-11-21	3.2500	3.8000	3.2500	3.2500	-27.778%	51	470	-87.077%
2025-11-20	4.5000	4.5000	4.5000	4.5000	+34.328%	4	489	-90.667%
2025-11-19	3.3500	3.3500	3.3500	3.3500	-0.593%	15	488	-87.463%
2025-11-18	3.1500	3.4000	3.1500	3.3700	+9.061%	25	488	-87.537%
2025-11-17	3.2000	3.2000	2.8900	3.0900	-22.750%	22	503	-86.408%
2025-11-14	3.6600	4.0000	3.6600	4.0000	+10.803%	12	513	-89.500%
2025-11-13	3.6500	3.8000	3.6100	3.6100	-24.000%	25	508	-88.366%
2025-11-12	4.3500	4.7500	4.3500	4.7500	-10.377%	11	507	-91.158%
2025-11-11	5.3000	5.3000	5.3000	5.3000	-18.083%	1	507	-92.075%
2025-11-10	7.0000	7.5000	6.1900	6.4700	-4.148%	27	507	-93.509%
2025-11-07	6.6600	6.7500	6.5000	6.7500	-9.030%	9	491	-93.778%
2025-11-06	7.5000	7.5000	7.4000	7.4200	-25.051%	106	490	-94.340%
2025-11-05	9.8500	9.9000	9.8500	9.9000	+20.879%	6	533	-95.758%
2025-11-04	7.5200	10.0000	7.5200	8.1900	-8.287%	64	533	-94.872%
2025-11-03	11.5000	11.5000	8.0000	8.9300	+26.667%	60	471	-95.297%
2025-10-31	7.7000	7.9300	7.0000	7.0500	0.000%	471	471	-94.043%

.dark-mode .rQ51mR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQ51mR{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261016C30CIFR Oct 16 2026 30.00 Call (CIFR261016C00030000)option OPRA

CIFR20261016C30
CIFR Oct 16 2026 30.00 Call (CIFR261016C00030000)
option OPRA