Dark

CIFR20261120C20
CIFR Nov 20 2026 20.00 Call (CIFR261120C00020000)
option OPRA

EOD

Aug 13, 2026

2.45-20.968%(-0.65)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.2000	3.2000	2.4300	2.4500	-20.968%	405	527	0.000%
2026-08-12	3.6000	3.8000	3.1000	3.1000	+3.333%	6	708	-20.968%
2026-08-11	3.2000	3.5600	3.0000	3.0000	+12.360%	46	706	-18.333%
2026-08-10	3.0900	3.1100	2.6400	2.6700	-16.038%	94	703	-8.240%
2026-08-07	3.6000	3.6000	3.1800	3.1800	-23.373%	83	648	-22.956%
2026-08-06	3.7900	4.5800	3.7900	4.1500	-6.742%	43	623	-40.964%
2026-08-05	4.8100	4.8100	4.4500	4.4500	-35.971%	23	618	-44.944%
2026-07-30	5.8400	6.9600	5.8400	6.9500	+76.396%	23	611	-64.748%
2026-07-29	5.3300	5.3300	3.9400	3.9400	-29.643%	22	623	-37.817%
2026-07-28	4.8500	5.6000	4.8500	5.6000	-40.426%	23	613	-56.250%
2026-07-23	9.4000	9.4000	9.4000	9.4000	+17.500%	10	596	-73.936%
2026-07-22	8.0000	8.0000	8.0000	8.0000	-3.614%	1	596	-69.375%
2026-07-21	8.2500	8.3000	8.2500	8.3000	+42.367%	4	596	-70.482%
2026-07-20	5.2500	5.8300	5.2500	5.8300	+51.823%	18	595	-57.976%
2026-07-17	3.2600	3.8400	3.2600	3.8400	-1.538%	8	579	-36.198%
2026-07-16	4.7000	4.7000	3.9000	3.9000	-30.233%	322	582	-37.179%
2026-07-15	4.6700	5.5900	4.6700	5.5900	+4.878%	3	327	-56.172%
2026-07-14	5.1800	5.3600	5.1800	5.3300	-3.091%	43	326	-54.034%
2026-07-13	6.2000	6.2000	5.5000	5.5000	-25.373%	45	369	-55.455%
2026-07-10	7.3100	7.3700	7.3000	7.3700	+3.077%	13	342	-66.757%
2026-07-09	7.1500	7.1500	7.1500	7.1500	+14.035%	3	341	-65.734%
2026-07-08	6.2700	6.2800	6.2700	6.2700	+1.621%	3	344	-60.925%
2026-07-07	6.6500	6.6500	5.4700	6.1700	-4.489%	39	344	-60.292%
2026-07-06	6.4500	6.5700	6.4300	6.4600	+16.396%	35	378	-62.074%
2026-07-02	6.3000	6.3000	5.2000	5.5500	-21.499%	271	520	-55.856%
2026-07-01	7.8300	7.8300	7.0700	7.0700	-21.444%	2	520	-65.347%
2026-06-29	9.0000	9.0000	9.0000	9.0000	-2.174%	1	521	-72.778%
2026-06-26	9.2000	9.2000	9.2000	9.2000	-22.034%	2	522	-73.370%
2026-06-22	12.3200	12.3600	11.8000	11.8000	+13.900%	13	524	-79.237%
2026-06-15	10.3600	10.3600	10.3600	10.3600	+34.371%	7	530	-76.351%
2026-06-10	7.5400	7.7100	7.5400	7.7100	-3.019%	8	534	-68.223%
2026-06-09	7.6300	7.9500	7.5700	7.9500	-3.636%	35	536	-69.182%
2026-06-05	8.2500	8.2500	8.2500	8.2500	-13.158%	10	536	-70.303%
2026-06-04	9.5200	9.5200	9.5000	9.5000	-9.524%	3	546	-74.211%
2026-06-03	11.4000	11.4000	10.5000	10.5000	+1.942%	5	548	-76.667%
2026-06-02	10.0300	10.3000	10.0000	10.3000	+10.160%	47	548	-76.214%
2026-06-01	6.5500	9.3500	6.5500	9.3500	+0.646%	3	557	-73.797%
2026-05-28	9.2500	9.2900	9.2500	9.2900	-2.723%	8	558	-73.628%
2026-05-27	7.8000	9.5500	7.8000	9.5500	+17.322%	4	558	-74.346%
2026-05-26	8.3800	8.4500	8.1400	8.1400	+14.972%	11	559	-69.902%
2026-05-22	7.0700	7.0800	7.0700	7.0800	+4.889%	5	559	-65.395%
2026-05-21	6.4800	6.7500	6.4800	6.7500	+14.601%	11	548	-63.704%
2026-05-20	5.8000	5.8900	5.8000	5.8900	+21.946%	11	548	-58.404%
2026-05-19	5.0900	5.0900	4.8300	4.8300	-5.664%	2	541	-49.275%
2026-05-18	4.8500	5.1200	4.8500	5.1200	-19.370%	3	541	-52.148%
2026-05-15	6.1500	6.3500	6.1500	6.3500	-13.251%	33	541	-61.417%
2026-05-14	7.2500	7.5100	6.8800	7.3200	+10.075%	6	526	-66.530%
2026-05-13	6.3700	6.6500	6.3700	6.6500	+17.491%	5	549	-63.158%
2026-05-12	5.5000	5.6600	5.5000	5.6600	-16.148%	40	549	-56.714%
2026-05-11	6.7500	6.7500	6.7500	6.7500	+4.651%	10	549	-63.704%
2026-05-08	6.4500	6.4500	6.4500	6.4500	-0.769%	8	539	-62.016%
2026-05-07	6.5000	6.5000	6.5000	6.5000	-11.805%	10	531	-62.308%
2026-05-06	7.5500	7.5500	7.1500	7.3700	+3.077%	9	521	-66.757%
2026-05-05	4.2500	7.1500	4.2500	7.1500	+66.279%	147	528	-65.734%
2026-05-04	4.3000	4.3000	4.3000	4.3000	+3.865%	1	546	-43.023%
2026-05-01	4.5300	4.5300	4.1400	4.1400	-14.108%	32	541	-40.821%
2026-04-30	4.6500	4.8200	4.6500	4.8200	+15.036%	36	541	-49.170%
2026-04-29	4.3000	4.4700	4.1900	4.1900	-6.889%	36	533	-41.527%
2026-04-28	4.6000	4.7600	4.2000	4.5000	-16.667%	58	552	-45.556%
2026-04-27	5.2800	5.4000	5.0000	5.4000	+5.882%	92	532	-54.630%
2026-04-24	5.1000	5.1000	5.1000	5.1000	-5.556%	1	485	-51.961%
2026-04-23	5.8400	6.4000	5.4000	5.4000	-2.703%	4	484	-54.630%
2026-04-22	5.5500	5.5500	5.5500	5.5500	+11.000%	1	481	-55.856%
2026-04-21	5.3800	5.3800	4.9500	5.0000	-14.530%	35	463	-51.000%
2026-04-20	5.8000	6.2500	5.6000	5.8500	-0.510%	79	463	-58.120%
2026-04-17	4.4900	5.8800	4.4900	5.8800	+27.549%	177	464	-58.333%
2026-04-16	4.6000	4.6100	4.5700	4.6100	-8.893%	38	497	-46.855%
2026-04-15	5.0600	5.0600	5.0600	5.0600	-10.758%	1	459	-51.581%
2026-04-14	5.1000	5.7500	5.1000	5.6700	+17.879%	7	458	-56.790%
2026-04-13	4.2800	4.8100	4.2800	4.8100	+13.443%	56	460	-49.064%
2026-04-10	4.5000	4.5500	4.2400	4.2400	+1.923%	30	441	-42.217%
2026-04-09	3.5700	4.2100	3.5700	4.1600	+17.847%	4	441	-41.106%
2026-04-08	3.5800	3.6500	3.5300	3.5300	+56.889%	13	443	-30.595%
2026-04-02	2.2600	2.2600	2.2500	2.2500	-0.442%	15	443	+8.889%
2026-04-01	2.5500	2.5500	2.2500	2.2600	+11.881%	6	443	+8.407%
2026-03-31	2.1600	2.1600	2.0200	2.0200	-12.931%	2	443	+21.287%
2026-03-30	2.3200	2.3200	2.3200	2.3200	-41.266%	2	442	+5.603%
2026-03-25	4.1500	4.1500	3.9500	3.9500	+14.493%	3	444	-37.975%
2026-03-23	3.4000	3.4500	3.4000	3.4500	+28.253%	3	445	-28.986%
2026-03-20	3.1000	3.1000	2.6900	2.6900	-24.225%	19	445	-8.922%
2026-03-13	3.5500	3.5500	3.5500	3.5500	+9.231%	1	444	-30.986%
2026-03-10	3.3400	3.3400	3.2500	3.2500	+4.502%	3	445	-24.615%
2026-03-09	3.1100	3.1100	3.1100	3.1100	-8.529%	40	442	-21.222%
2026-03-06	3.4200	3.4200	3.1000	3.4000	-19.048%	16	484	-27.941%
2026-03-04	4.2000	4.2000	4.2000	4.2000	+9.091%	200	473	-41.667%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-3.750%	9	673	-36.364%
2026-03-02	3.9000	4.2000	3.9000	4.0000	-28.571%	4	673	-38.750%
2026-02-25	5.6000	5.6000	5.6000	5.6000	+31.148%	5	664	-56.250%
2026-02-17	4.6200	4.6200	4.2700	4.2700	-13.035%	3	664	-42.623%
2026-02-12	4.9100	4.9100	4.9100	4.9100	-2.386%	50	664	-50.102%
2026-02-11	4.9700	5.0300	4.7400	5.0300	-12.522%	138	614	-51.292%
2026-02-10	5.6000	6.0000	5.6000	5.7500	+6.481%	22	488	-57.391%
2026-02-09	5.2100	5.4000	5.2100	5.4000	+38.462%	43	466	-54.630%
2026-02-06	3.7000	3.9000	3.7000	3.9000	+12.392%	7	424	-37.179%
2026-02-05	3.4700	3.4700	3.4700	3.4700	-9.399%	4	424	-29.395%
2026-02-04	3.5700	3.8300	3.5700	3.8300	-46.056%	5	428	-36.031%
2026-01-28	6.8000	7.1000	6.8000	7.1000	+16.393%	2	424	-65.493%
2026-01-27	6.1000	6.1000	6.1000	6.1000	+12.963%	4	424	-59.836%
2026-01-26	5.4000	5.4000	5.4000	5.4000	-22.857%	5	427	-54.630%
2026-01-23	5.6000	7.0000	5.4000	7.0000	+16.667%	11	422	-65.000%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+11.111%	5	411	-59.167%
2026-01-21	6.3500	6.5500	5.4000	5.4000	-17.557%	30	406	-54.630%
2026-01-20	6.1500	7.3000	6.1400	6.5500	-11.486%	27	376	-62.595%
2026-01-16	7.2500	7.4000	7.2500	7.4000	+25.850%	30	319	-66.892%
2026-01-15	6.3500	6.3500	5.8800	5.8800	-5.161%	21	319	-58.333%
2026-01-14	7.0500	7.0500	6.2000	6.2000	-4.615%	14	298	-60.484%
2026-01-13	6.7500	6.7500	6.2500	6.5000	+18.397%	10	292	-62.308%
2026-01-12	5.5900	5.5900	5.4500	5.4900	-5.832%	4	284	-55.373%
2026-01-09	5.6500	6.0400	5.6500	5.8300	-2.833%	14	280	-57.976%
2026-01-08	4.8500	6.0000	4.8300	6.0000	+10.906%	11	282	-59.167%
2026-01-07	5.6800	5.7900	5.4100	5.4100	+1.501%	45	271	-54.713%
2026-01-06	5.3300	5.3300	5.3300	5.3300	-14.032%	1	234	-54.034%
2026-01-05	6.2000	6.2000	6.2000	6.2000	+37.778%	8	211	-60.484%
2025-12-31	4.2500	4.5000	4.2500	4.5000	+3.448%	14	211	-45.556%
2025-12-30	4.4800	4.5000	4.3500	4.3500	-3.333%	25	211	-43.678%
2025-12-29	4.6200	4.8500	4.5000	4.5000	-7.216%	21	186	-45.556%
2025-12-26	4.7000	4.8500	4.7000	4.8500	-11.818%	14	165	-49.485%
2025-12-24	5.5000	5.5000	5.5000	5.5000	-5.983%	1	150	-55.455%
2025-12-22	5.8500	5.8500	5.8500	5.8500	+13.592%	10	150	-58.120%
2025-12-17	5.1500	5.1500	5.1500	5.1500	+17.045%	7	140	-52.427%
2025-12-16	4.4000	4.4000	4.4000	4.4000	-48.837%	1	134	-44.318%
2025-12-09	8.6000	8.6000	8.6000	8.6000	+6.568%	1	134	-71.512%
2025-12-05	8.0700	8.0700	8.0700	8.0700	+7.600%	2	135	-69.641%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-16.667%	1	133	-67.333%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-0.772%	1	133	-72.778%
2025-11-28	9.0700	9.0700	9.0700	9.0700	+5.465%	1	132	-72.988%
2025-11-26	8.6800	8.6800	8.6000	8.6000	+31.700%	2	132	-71.512%
2025-11-24	6.5300	6.5300	6.5300	6.5300	+31.388%	5	132	-62.481%
2025-11-21	4.9700	4.9700	4.9700	4.9700	-2.549%	1	128	-50.704%
2025-11-19	5.2400	5.2400	5.1000	5.1000	-2.857%	17	127	-51.961%
2025-11-18	5.2500	5.2500	5.2500	5.2500	+7.143%	5	112	-53.333%
2025-11-17	4.9000	4.9000	4.9000	4.9000	-17.647%	10	107	-50.000%
2025-11-14	5.9500	5.9500	5.9500	5.9500	+9.375%	1	117	-58.824%
2025-11-13	6.0000	6.0000	5.4400	5.4400	-28.421%	42	116	-54.963%
2025-11-12	7.6000	7.6000	7.6000	7.6000	-10.588%	1	74	-67.763%
2025-11-10	8.8000	8.8000	8.5000	8.5000	-10.526%	26	73	-71.176%
2025-11-07	9.5000	9.5000	9.5000	9.5000	-12.037%	20	66	-74.211%
2025-11-06	10.8000	10.8000	10.8000	10.8000	-13.600%	1	46	-77.315%
2025-11-05	12.5000	12.5000	12.5000	12.5000	+10.619%	20	46	-80.400%
2025-11-03	11.3000	11.3000	11.3000	11.3000	+13.226%	1	46	-78.319%
2025-10-31	10.1500	10.1500	9.9800	9.9800	+5.608%	11	46	-75.451%
2025-10-30	9.4500	9.4500	9.4500	9.4500	-4.061%	15	35	-74.074%
2025-10-29	9.8500	9.8500	9.8500	9.8500	0.000%	20	20	-75.127%

.dark-mode .dd3N03{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dd3N03{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261120C20CIFR Nov 20 2026 20.00 Call (CIFR261120C00020000)option OPRA

CIFR20261120C20
CIFR Nov 20 2026 20.00 Call (CIFR261120C00020000)
option OPRA