Dark

CIFR20261120C18
CIFR Nov 20 2026 18.00 Call (CIFR261120C00018000)
option OPRA

EOD

Aug 13, 2026

2.95-26.250%(-1.05)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.7500	3.7500	2.9500	2.9500	-26.250%	78	1,640	0.000%
2026-08-12	4.7500	4.7500	3.8000	4.0000	+9.589%	27	1,580	-26.250%
2026-08-11	3.9000	4.2700	3.6500	3.6500	+14.063%	65	1,578	-19.178%
2026-08-10	3.6500	3.6500	3.1900	3.2000	-15.119%	181	1,562	-7.813%
2026-08-07	4.5700	4.5700	3.7500	3.7700	-21.458%	99	1,489	-21.751%
2026-08-06	4.5000	5.0000	4.5000	4.8000	-9.434%	31	1,471	-38.542%
2026-08-05	5.4000	5.4000	5.2400	5.3000	-25.141%	4	1,441	-44.340%
2026-08-04	7.0800	7.0800	7.0800	7.0800	-23.542%	1	1,439	-58.333%
2026-08-03	8.6300	9.2600	8.6300	9.2600	+0.108%	8	1,440	-68.143%
2026-07-31	9.2500	9.2500	9.2500	9.2500	+20.286%	7	1,444	-68.108%
2026-07-30	6.9000	7.9000	6.9000	7.6900	+49.031%	64	1,451	-61.638%
2026-07-29	5.0000	5.2000	4.5500	5.1600	-26.809%	64	1,500	-42.829%
2026-07-27	7.6000	7.6000	7.0000	7.0500	-35.380%	81	1,445	-58.156%
2026-07-23	10.9100	10.9100	10.9100	10.9100	+61.869%	3	1,417	-72.961%
2026-07-20	6.0500	6.7400	6.0500	6.7400	+80.214%	5	1,417	-56.231%
2026-07-17	3.9000	3.9000	3.7400	3.7400	-21.263%	2	1,418	-21.123%
2026-07-16	5.3000	5.3000	4.6100	4.7500	-22.003%	56	1,418	-37.895%
2026-07-15	5.5000	6.1400	5.5000	6.0900	+1.500%	39	1,450	-51.560%
2026-07-14	6.0800	6.1900	6.0000	6.0000	-5.808%	46	1,449	-50.833%
2026-07-13	7.2500	7.2700	6.3700	6.3700	-23.160%	32	1,434	-53.689%
2026-07-10	8.1600	8.3300	8.1300	8.2900	-5.581%	24	1,402	-64.415%
2026-07-09	8.7300	9.3100	8.7300	8.7800	+29.499%	24	1,415	-66.401%
2026-07-07	6.9200	6.9900	6.2300	6.7800	-9.115%	33	1,415	-56.490%
2026-07-06	7.9500	7.9500	7.4300	7.4600	+19.743%	36	1,431	-60.456%
2026-07-02	7.0700	7.0700	6.2300	6.2300	-36.879%	9	1,397	-52.648%
2026-06-30	9.7800	9.8700	9.7800	9.8700	-6.887%	55	1,397	-70.111%
2026-06-26	10.6000	10.6000	10.6000	10.6000	-4.933%	2	1,424	-72.170%
2026-06-24	11.0000	11.1500	10.9700	11.1500	-17.530%	10	1,424	-73.543%
2026-06-18	13.0900	13.5200	13.0900	13.5200	+11.276%	23	1,421	-78.180%
2026-06-17	12.1500	12.1500	12.1500	12.1500	+35.754%	1	1,421	-75.720%
2026-06-09	8.7600	8.9500	8.7500	8.9500	-22.645%	71	1,422	-67.039%
2026-06-02	11.5700	11.5700	11.5700	11.5700	+9.151%	3	1,473	-74.503%
2026-05-27	9.2400	10.6000	9.2400	10.6000	+15.217%	4	1,476	-72.170%
2026-05-26	9.2000	9.2000	9.2000	9.2000	+40.458%	1	1,479	-67.935%
2026-05-20	6.5500	6.5500	6.5500	6.5500	+12.158%	1	1,479	-54.962%
2026-05-19	5.8400	5.8400	5.8400	5.8400	-0.680%	1	1,458	-49.486%
2026-05-18	5.7000	5.8800	5.7000	5.8800	-17.416%	23	1,458	-49.830%
2026-05-15	7.4000	7.4300	7.0000	7.1200	-14.113%	96	1,458	-58.567%
2026-05-14	7.5500	8.3000	7.5500	8.2900	+7.383%	19	1,461	-64.415%
2026-05-13	7.8000	7.8700	7.7200	7.7200	+10.920%	96	1,410	-61.788%
2026-05-11	6.9600	6.9600	6.9600	6.9600	-16.647%	8	1,410	-57.615%
2026-05-06	8.3500	8.3500	8.3500	8.3500	+62.136%	15	1,410	-64.671%
2026-05-04	5.1600	5.1600	5.1500	5.1500	-3.738%	6	1,410	-42.718%
2026-04-30	5.4000	5.4000	5.3300	5.3500	+8.081%	6	1,405	-44.860%
2026-04-29	5.1100	5.1100	4.9500	4.9500	-2.367%	26	1,406	-40.404%
2026-04-28	5.2800	5.2800	5.0400	5.0700	-13.333%	26	1,419	-41.815%
2026-04-27	5.9700	5.9800	5.8000	5.8500	-0.171%	68	1,405	-49.573%
2026-04-24	5.9600	5.9700	5.8600	5.8600	-0.678%	28	1,359	-49.659%
2026-04-23	6.2100	6.2200	5.9000	5.9000	-4.065%	28	1,363	-50.000%
2026-04-22	6.1500	6.1500	6.1500	6.1500	-7.240%	1	1,353	-52.033%
2026-04-20	6.4000	6.6300	6.4000	6.6300	+5.071%	38	1,353	-55.505%
2026-04-17	5.8500	6.3400	5.8500	6.3100	+16.636%	76	1,369	-53.249%
2026-04-16	5.4100	5.4300	5.4000	5.4100	-5.913%	37	1,390	-45.471%
2026-04-15	5.5500	5.7500	5.5500	5.7500	-6.199%	3	1,359	-48.696%
2026-04-14	6.2600	6.4500	6.1300	6.1300	+16.985%	553	1,357	-51.876%
2026-04-13	5.2400	5.2400	5.2400	5.2400	+8.041%	1	1,427	-43.702%
2026-04-09	4.8500	4.8500	4.8500	4.8500	+21.250%	1	1,426	-39.175%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+55.039%	500	1,426	-26.250%
2026-04-02	2.5800	2.5800	2.5800	2.5800	-11.034%	57	910	+14.341%
2026-04-01	2.8200	2.9000	2.8200	2.9000	+21.339%	4	910	+1.724%
2026-03-30	2.7400	2.8400	2.3900	2.3900	-25.545%	558	907	+23.431%
2026-03-27	3.2100	3.2100	3.2100	3.2100	-8.286%	3	378	-8.100%
2026-03-26	3.6000	3.6000	3.5000	3.5000	-29.293%	13	378	-15.714%
2026-03-25	4.5500	4.9500	4.5500	4.9500	+32.000%	45	378	-40.404%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-2.597%	7	368	-21.333%
2026-03-23	3.8400	3.8500	3.8400	3.8500	+16.667%	25	368	-23.377%
2026-03-20	3.7500	3.7500	3.3000	3.3000	-18.519%	14	344	-10.606%
2026-03-17	4.2000	4.2000	3.9500	4.0500	+10.354%	34	331	-27.160%
2026-03-13	3.7000	3.7000	3.6700	3.6700	+6.377%	9	301	-19.619%
2026-03-12	3.4500	3.4500	3.4500	3.4500	-25.806%	3	294	-14.493%
2026-02-27	4.6500	4.6500	4.6500	4.6500	-10.577%	7	294	-36.559%
2026-02-24	5.2000	5.2000	5.2000	5.2000	-6.810%	1	287	-43.269%
2026-02-13	5.7500	5.7500	5.5600	5.5800	-13.622%	80	248	-47.133%
2026-02-10	5.6700	7.0000	5.6700	6.4600	+13.732%	11	248	-54.334%
2026-02-09	6.1200	6.1200	5.6800	5.6800	+56.044%	36	240	-48.063%
2026-02-05	3.6400	3.6400	3.6400	3.6400	-1.622%	3	240	-18.956%
2026-02-04	3.7000	3.7000	3.7000	3.7000	-48.252%	2	237	-20.270%
2026-01-29	7.1500	7.1500	7.1500	7.1500	+1.418%	1	237	-58.741%
2026-01-27	7.0500	7.0500	7.0500	7.0500	+14.263%	1	236	-58.156%
2026-01-26	6.4700	6.4700	6.1700	6.1700	-14.306%	28	236	-52.188%
2026-01-23	6.6000	7.2000	6.6000	7.2000	+20.000%	10	212	-59.028%
2026-01-21	6.4000	6.4000	6.0000	6.0000	-14.163%	2	204	-50.833%
2026-01-15	6.9900	6.9900	6.9900	6.9900	-6.800%	2	202	-57.797%
2026-01-14	7.5000	7.5000	7.5000	7.5000	+9.489%	1	200	-60.667%
2026-01-13	7.3000	7.3000	6.8500	6.8500	-2.143%	16	200	-56.934%
2026-01-12	6.1500	7.0000	6.1500	7.0000	+11.111%	19	184	-57.857%
2026-01-09	6.3000	6.3000	6.3000	6.3000	+5.882%	7	184	-53.175%
2026-01-02	5.9500	5.9500	5.9500	5.9500	+17.822%	2	177	-50.420%
2025-12-31	5.0500	5.0500	5.0500	5.0500	-6.481%	4	173	-41.584%
2025-12-26	5.4000	5.4000	5.4000	5.4000	-11.475%	10	173	-45.370%
2025-12-24	6.1000	6.1000	6.1000	6.1000	-0.327%	10	173	-51.639%
2025-12-19	6.0000	6.1400	6.0000	6.1200	+9.286%	280	173	-51.797%
2025-12-18	5.6000	5.6000	5.6000	5.6000	+5.660%	5	356	-47.321%
2025-12-17	5.3000	5.3000	5.3000	5.3000	+13.978%	20	361	-44.340%
2025-12-16	5.2000	5.2000	4.6500	4.6500	-11.597%	97	341	-36.559%
2025-12-15	6.4700	6.5000	5.2600	5.2600	-43.743%	165	245	-43.916%
2025-12-09	9.3500	9.3500	9.3500	9.3500	+4.469%	20	80	-68.449%
2025-12-05	8.9500	8.9500	8.9500	8.9500	-3.970%	3	100	-67.039%
2025-12-04	9.3200	9.3200	9.3200	9.3200	+28.375%	1	97	-68.348%
2025-12-03	7.2600	7.2600	7.2600	7.2600	-9.250%	1	97	-59.366%
2025-12-02	8.0000	8.0000	8.0000	8.0000	+5.402%	10	97	-63.125%
2025-11-25	7.6500	7.6500	7.5900	7.5900	+10.803%	14	87	-61.133%
2025-11-24	6.8800	6.8800	6.8500	6.8500	+41.237%	14	73	-56.934%
2025-11-21	4.8500	4.8500	4.8500	4.8500	-31.303%	5	60	-39.175%
2025-11-20	7.0600	7.0600	7.0600	7.0600	+17.667%	4	65	-58.215%
2025-11-18	5.5700	6.0000	5.5700	6.0000	+16.505%	6	61	-50.833%
2025-11-14	5.1500	5.1500	5.1500	5.1500	-23.134%	4	55	-42.718%
2025-11-13	6.6400	7.3000	6.6400	6.7000	-10.547%	35	51	-55.970%
2025-11-12	7.4900	7.4900	7.4900	7.4900	-13.809%	2	17	-60.614%
2025-11-11	8.6900	8.6900	8.6900	8.6900	-9.479%	10	5	-66.053%
2025-11-07	9.6000	9.6000	9.6000	9.6000	0.000%	5	5	-69.271%

.dark-mode .LZPZQN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZPZQN{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261120C18CIFR Nov 20 2026 18.00 Call (CIFR261120C00018000)option OPRA

CIFR20261120C18
CIFR Nov 20 2026 18.00 Call (CIFR261120C00018000)
option OPRA