Dark

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

EOD

Jun 29, 2026

9.00-2.174%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.0000	9.0000	9.0000	9.0000	-2.174%	1	521	0.000%
2026-06-26	9.2000	9.2000	9.2000	9.2000	-22.034%	2	522	-2.174%
2026-06-22	12.3200	12.3600	11.8000	11.8000	+13.900%	13	524	-23.729%
2026-06-15	10.3600	10.3600	10.3600	10.3600	+34.371%	7	530	-13.127%
2026-06-10	7.5400	7.7100	7.5400	7.7100	-3.019%	8	534	+16.732%
2026-06-09	7.6300	7.9500	7.5700	7.9500	-3.636%	35	536	+13.208%
2026-06-05	8.2500	8.2500	8.2500	8.2500	-13.158%	10	536	+9.091%
2026-06-04	9.5200	9.5200	9.5000	9.5000	-9.524%	3	546	-5.263%
2026-06-03	11.4000	11.4000	10.5000	10.5000	+1.942%	5	548	-14.286%
2026-06-02	10.0300	10.3000	10.0000	10.3000	+10.160%	47	548	-12.621%
2026-06-01	6.5500	9.3500	6.5500	9.3500	+0.646%	3	557	-3.743%
2026-05-28	9.2500	9.2900	9.2500	9.2900	-2.723%	8	558	-3.122%
2026-05-27	7.8000	9.5500	7.8000	9.5500	+17.322%	4	558	-5.759%
2026-05-26	8.3800	8.4500	8.1400	8.1400	+14.972%	11	559	+10.565%
2026-05-22	7.0700	7.0800	7.0700	7.0800	+4.889%	5	559	+27.119%
2026-05-21	6.4800	6.7500	6.4800	6.7500	+14.601%	11	548	+33.333%
2026-05-20	5.8000	5.8900	5.8000	5.8900	+21.946%	11	548	+52.801%
2026-05-19	5.0900	5.0900	4.8300	4.8300	-5.664%	2	541	+86.335%
2026-05-18	4.8500	5.1200	4.8500	5.1200	-19.370%	3	541	+75.781%
2026-05-15	6.1500	6.3500	6.1500	6.3500	-13.251%	33	541	+41.732%
2026-05-14	7.2500	7.5100	6.8800	7.3200	+10.075%	6	526	+22.951%
2026-05-13	6.3700	6.6500	6.3700	6.6500	+17.491%	5	549	+35.338%
2026-05-12	5.5000	5.6600	5.5000	5.6600	-16.148%	40	549	+59.011%
2026-05-11	6.7500	6.7500	6.7500	6.7500	+4.651%	10	549	+33.333%
2026-05-08	6.4500	6.4500	6.4500	6.4500	-0.769%	8	539	+39.535%
2026-05-07	6.5000	6.5000	6.5000	6.5000	-11.805%	10	531	+38.462%
2026-05-06	7.5500	7.5500	7.1500	7.3700	+3.077%	9	521	+22.117%
2026-05-05	4.2500	7.1500	4.2500	7.1500	+66.279%	147	528	+25.874%
2026-05-04	4.3000	4.3000	4.3000	4.3000	+3.865%	1	546	+109.302%
2026-05-01	4.5300	4.5300	4.1400	4.1400	-14.108%	32	541	+117.391%
2026-04-30	4.6500	4.8200	4.6500	4.8200	+15.036%	36	541	+86.722%
2026-04-29	4.3000	4.4700	4.1900	4.1900	-6.889%	36	533	+114.797%
2026-04-28	4.6000	4.7600	4.2000	4.5000	-16.667%	58	552	+100.000%
2026-04-27	5.2800	5.4000	5.0000	5.4000	+5.882%	92	532	+66.667%
2026-04-24	5.1000	5.1000	5.1000	5.1000	-5.556%	1	485	+76.471%
2026-04-23	5.8400	6.4000	5.4000	5.4000	-2.703%	4	484	+66.667%
2026-04-22	5.5500	5.5500	5.5500	5.5500	+11.000%	1	481	+62.162%
2026-04-21	5.3800	5.3800	4.9500	5.0000	-14.530%	35	463	+80.000%
2026-04-20	5.8000	6.2500	5.6000	5.8500	-0.510%	79	463	+53.846%
2026-04-17	4.4900	5.8800	4.4900	5.8800	+27.549%	177	464	+53.061%
2026-04-16	4.6000	4.6100	4.5700	4.6100	-8.893%	38	497	+95.228%
2026-04-15	5.0600	5.0600	5.0600	5.0600	-10.758%	1	459	+77.866%
2026-04-14	5.1000	5.7500	5.1000	5.6700	+17.879%	7	458	+58.730%
2026-04-13	4.2800	4.8100	4.2800	4.8100	+13.443%	56	460	+87.110%
2026-04-10	4.5000	4.5500	4.2400	4.2400	+1.923%	30	441	+112.264%
2026-04-09	3.5700	4.2100	3.5700	4.1600	+17.847%	4	441	+116.346%
2026-04-08	3.5800	3.6500	3.5300	3.5300	+56.889%	13	443	+154.958%
2026-04-02	2.2600	2.2600	2.2500	2.2500	-0.442%	15	443	+300.000%
2026-04-01	2.5500	2.5500	2.2500	2.2600	+11.881%	6	443	+298.230%
2026-03-31	2.1600	2.1600	2.0200	2.0200	-12.931%	2	443	+345.545%
2026-03-30	2.3200	2.3200	2.3200	2.3200	-41.266%	2	442	+287.931%
2026-03-25	4.1500	4.1500	3.9500	3.9500	+14.493%	3	444	+127.848%
2026-03-23	3.4000	3.4500	3.4000	3.4500	+28.253%	3	445	+160.870%
2026-03-20	3.1000	3.1000	2.6900	2.6900	-24.225%	19	445	+234.572%
2026-03-13	3.5500	3.5500	3.5500	3.5500	+9.231%	1	444	+153.521%
2026-03-10	3.3400	3.3400	3.2500	3.2500	+4.502%	3	445	+176.923%
2026-03-09	3.1100	3.1100	3.1100	3.1100	-8.529%	40	442	+189.389%
2026-03-06	3.4200	3.4200	3.1000	3.4000	-19.048%	16	484	+164.706%
2026-03-04	4.2000	4.2000	4.2000	4.2000	+9.091%	200	473	+114.286%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-3.750%	9	673	+133.766%
2026-03-02	3.9000	4.2000	3.9000	4.0000	-28.571%	4	673	+125.000%
2026-02-25	5.6000	5.6000	5.6000	5.6000	+31.148%	5	664	+60.714%
2026-02-17	4.6200	4.6200	4.2700	4.2700	-13.035%	3	664	+110.773%
2026-02-12	4.9100	4.9100	4.9100	4.9100	-2.386%	50	664	+83.299%
2026-02-11	4.9700	5.0300	4.7400	5.0300	-12.522%	138	614	+78.926%
2026-02-10	5.6000	6.0000	5.6000	5.7500	+6.481%	22	488	+56.522%
2026-02-09	5.2100	5.4000	5.2100	5.4000	+38.462%	43	466	+66.667%
2026-02-06	3.7000	3.9000	3.7000	3.9000	+12.392%	7	424	+130.769%
2026-02-05	3.4700	3.4700	3.4700	3.4700	-9.399%	4	424	+159.366%
2026-02-04	3.5700	3.8300	3.5700	3.8300	-46.056%	5	428	+134.987%
2026-01-28	6.8000	7.1000	6.8000	7.1000	+16.393%	2	424	+26.761%
2026-01-27	6.1000	6.1000	6.1000	6.1000	+12.963%	4	424	+47.541%
2026-01-26	5.4000	5.4000	5.4000	5.4000	-22.857%	5	427	+66.667%
2026-01-23	5.6000	7.0000	5.4000	7.0000	+16.667%	11	422	+28.571%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+11.111%	5	411	+50.000%
2026-01-21	6.3500	6.5500	5.4000	5.4000	-17.557%	30	406	+66.667%
2026-01-20	6.1500	7.3000	6.1400	6.5500	-11.486%	27	376	+37.405%
2026-01-16	7.2500	7.4000	7.2500	7.4000	+25.850%	30	319	+21.622%
2026-01-15	6.3500	6.3500	5.8800	5.8800	-5.161%	21	319	+53.061%
2026-01-14	7.0500	7.0500	6.2000	6.2000	-4.615%	14	298	+45.161%
2026-01-13	6.7500	6.7500	6.2500	6.5000	+18.397%	10	292	+38.462%
2026-01-12	5.5900	5.5900	5.4500	5.4900	-5.832%	4	284	+63.934%
2026-01-09	5.6500	6.0400	5.6500	5.8300	-2.833%	14	280	+54.374%
2026-01-08	4.8500	6.0000	4.8300	6.0000	+10.906%	11	282	+50.000%
2026-01-07	5.6800	5.7900	5.4100	5.4100	+1.501%	45	271	+66.359%
2026-01-06	5.3300	5.3300	5.3300	5.3300	-14.032%	1	234	+68.856%
2026-01-05	6.2000	6.2000	6.2000	6.2000	+37.778%	8	211	+45.161%
2025-12-31	4.2500	4.5000	4.2500	4.5000	+3.448%	14	211	+100.000%
2025-12-30	4.4800	4.5000	4.3500	4.3500	-3.333%	25	211	+106.897%
2025-12-29	4.6200	4.8500	4.5000	4.5000	-7.216%	21	186	+100.000%
2025-12-26	4.7000	4.8500	4.7000	4.8500	-11.818%	14	165	+85.567%
2025-12-24	5.5000	5.5000	5.5000	5.5000	-5.983%	1	150	+63.636%
2025-12-22	5.8500	5.8500	5.8500	5.8500	+13.592%	10	150	+53.846%
2025-12-17	5.1500	5.1500	5.1500	5.1500	+17.045%	7	140	+74.757%
2025-12-16	4.4000	4.4000	4.4000	4.4000	-48.837%	1	134	+104.545%
2025-12-09	8.6000	8.6000	8.6000	8.6000	+6.568%	1	134	+4.651%
2025-12-05	8.0700	8.0700	8.0700	8.0700	+7.600%	2	135	+11.524%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-16.667%	1	133	+20.000%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-0.772%	1	133	0.000%
2025-11-28	9.0700	9.0700	9.0700	9.0700	+5.465%	1	132	-0.772%
2025-11-26	8.6800	8.6800	8.6000	8.6000	+31.700%	2	132	+4.651%
2025-11-24	6.5300	6.5300	6.5300	6.5300	+31.388%	5	132	+37.825%
2025-11-21	4.9700	4.9700	4.9700	4.9700	-2.549%	1	128	+81.087%
2025-11-19	5.2400	5.2400	5.1000	5.1000	-2.857%	17	127	+76.471%
2025-11-18	5.2500	5.2500	5.2500	5.2500	+7.143%	5	112	+71.429%
2025-11-17	4.9000	4.9000	4.9000	4.9000	-17.647%	10	107	+83.673%
2025-11-14	5.9500	5.9500	5.9500	5.9500	+9.375%	1	117	+51.261%
2025-11-13	6.0000	6.0000	5.4400	5.4400	-28.421%	42	116	+65.441%
2025-11-12	7.6000	7.6000	7.6000	7.6000	-10.588%	1	74	+18.421%
2025-11-10	8.8000	8.8000	8.5000	8.5000	-10.526%	26	73	+5.882%
2025-11-07	9.5000	9.5000	9.5000	9.5000	-12.037%	20	66	-5.263%
2025-11-06	10.8000	10.8000	10.8000	10.8000	-13.600%	1	46	-16.667%
2025-11-05	12.5000	12.5000	12.5000	12.5000	+10.619%	20	46	-28.000%
2025-11-03	11.3000	11.3000	11.3000	11.3000	+13.226%	1	46	-20.354%
2025-10-31	10.1500	10.1500	9.9800	9.9800	+5.608%	11	46	-9.820%
2025-10-30	9.4500	9.4500	9.4500	9.4500	-4.061%	15	35	-4.762%
2025-10-29	9.8500	9.8500	9.8500	9.8500	0.000%	20	20	-8.629%

.dark-mode .xZnZ32{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZnZ32{ 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