Dark

CIFR20261120C22
CIFR Nov 20 2026 22.00 Call (CIFR261120C00022000)
option OPRA

EOD

Aug 13, 2026

1.99-25.468%(-0.68)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.4000	2.4000	1.9800	1.9900	-25.468%	60	31,565	0.000%
2026-08-12	3.2200	3.2200	2.4500	2.6700	+10.788%	338	31,541	-25.468%
2026-08-11	2.7300	2.7300	2.4100	2.4100	+7.589%	22	31,461	-17.427%
2026-08-10	2.5500	2.6900	2.1500	2.2400	-13.846%	16	31,443	-11.161%
2026-08-07	2.9300	3.2500	2.6000	2.6000	-24.638%	336	31,450	-23.462%
2026-08-06	3.0200	3.8000	3.0200	3.4500	-9.211%	25	31,124	-42.319%
2026-08-05	4.6200	4.6200	3.7700	3.8000	-15.556%	80	31,125	-47.632%
2026-08-04	5.4000	5.8500	4.5000	4.5000	-39.597%	78	31,050	-55.778%
2026-08-03	7.4500	7.4500	7.4500	7.4500	+28.007%	15	30,986	-73.289%
2026-07-31	6.0000	6.0000	5.8200	5.8200	-3.960%	3	31,001	-65.808%
2026-07-30	5.3500	6.0600	5.3500	6.0600	+78.235%	11	30,999	-67.162%
2026-07-29	4.6600	4.6600	3.1500	3.4000	-26.882%	39	31,004	-41.471%
2026-07-28	4.7800	4.7800	4.3500	4.6500	-12.429%	24	30,981	-57.204%
2026-07-27	6.0800	6.0800	5.3100	5.3100	-36.024%	7	30,980	-62.524%
2026-07-23	8.8600	8.8800	8.3000	8.3000	+10.667%	22	30,980	-76.024%
2026-07-21	6.2400	7.5000	6.1800	7.5000	+41.509%	36	30,983	-73.467%
2026-07-20	4.6500	5.3000	4.6500	5.3000	+63.077%	25	31,002	-62.453%
2026-07-17	2.9300	3.4500	2.9300	3.2500	-7.143%	185	31,013	-38.769%
2026-07-16	3.7400	3.8400	3.4500	3.5000	-17.062%	20	31,028	-43.143%
2026-07-15	3.9900	4.2200	3.9900	4.2200	-7.456%	4	31,016	-52.844%
2026-07-14	5.5400	5.5400	4.3100	4.5600	-5.979%	14	31,016	-56.360%
2026-07-13	5.4400	5.4600	4.8500	4.8500	-23.862%	16	31,014	-58.969%
2026-07-10	6.3600	6.3700	6.3600	6.3700	+5.814%	8	31,022	-68.760%
2026-07-08	5.5700	6.0200	5.3200	6.0200	+28.358%	16	31,014	-66.944%
2026-07-07	4.6900	4.6900	4.6900	4.6900	-26.142%	3	31,016	-57.569%
2026-07-06	6.3500	6.3500	6.3500	6.3500	+27.000%	1	31,013	-68.661%
2026-07-02	5.3400	5.3400	5.0000	5.0000	-17.355%	13	31,025	-60.200%
2026-07-01	6.8500	6.8500	6.0500	6.0500	-28.147%	24	31,025	-67.107%
2026-06-26	8.0000	8.4200	8.0000	8.4200	-7.371%	29	31,007	-76.366%
2026-06-24	9.0900	9.0900	9.0900	9.0900	-11.576%	1	31,007	-78.108%
2026-06-23	11.2500	11.2500	10.2800	10.2800	-10.453%	3	31,007	-80.642%
2026-06-18	11.4800	11.4800	11.4800	11.4800	+24.783%	1	31,010	-82.666%
2026-06-17	10.0000	10.2500	9.1000	9.2000	-7.071%	42	31,010	-78.370%
2026-06-16	9.9000	9.9000	9.9000	9.9000	+7.027%	20	31,022	-79.899%
2026-06-15	9.2500	9.2500	9.2500	9.2500	+38.060%	2	31,022	-78.486%
2026-06-11	6.7000	6.7000	6.7000	6.7000	+11.667%	1	31,022	-70.299%
2026-06-10	6.1300	6.1300	6.0000	6.0000	-14.773%	27	31,021	-66.833%
2026-06-09	7.9000	7.9000	6.6000	7.0400	-12.547%	37	31,020	-71.733%
2026-06-08	7.7700	8.0500	7.7700	8.0500	+18.382%	3	31,021	-75.280%
2026-06-05	7.6000	7.6000	6.8000	6.8000	-20.375%	13	31,020	-70.735%
2026-06-04	8.7600	8.7600	8.5400	8.5400	-15.025%	7	31,024	-76.698%
2026-06-03	10.5000	11.6500	9.6000	10.0500	+41.749%	43	31,024	-80.199%
2026-06-01	7.0900	7.0900	7.0900	7.0900	-8.161%	1	31,033	-71.932%
2026-05-29	6.9500	7.7200	6.9500	7.7200	-5.968%	14	31,032	-74.223%
2026-05-28	8.7800	8.7800	8.2100	8.2100	-5.524%	54	31,042	-75.761%
2026-05-27	7.3000	8.6900	6.7300	8.6900	+18.231%	32	31,085	-77.100%
2026-05-26	8.2500	8.2500	7.0500	7.3500	+13.953%	27	31,109	-72.925%
2026-05-22	6.0500	6.7000	5.9600	6.4500	+5.392%	30	31,137	-69.147%
2026-05-21	5.8600	6.1200	5.8600	6.1200	+19.066%	6	31,141	-67.484%
2026-05-20	5.1400	5.1400	5.1400	5.1400	+10.538%	1	31,141	-61.284%
2026-05-19	4.5000	4.6500	4.4500	4.6500	+4.027%	6	31,135	-57.204%
2026-05-18	5.0500	5.0500	4.4700	4.4700	-21.441%	13	31,135	-55.481%
2026-05-15	5.6900	5.6900	5.6900	5.6900	-14.436%	1	31,135	-65.026%
2026-05-14	6.2200	6.9500	5.9700	6.6500	+12.712%	26	31,135	-70.075%
2026-05-13	5.6100	6.0000	5.6100	5.9000	+28.261%	3	31,155	-66.271%
2026-05-12	4.9500	4.9500	4.6000	4.6000	-23.967%	40	31,155	-56.739%
2026-05-11	5.1200	6.0500	5.1200	6.0500	+3.419%	85	31,155	-67.107%
2026-05-08	5.9000	5.9000	5.3000	5.8500	+12.284%	25	31,187	-65.983%
2026-05-07	5.9000	5.9000	5.2000	5.2100	-16.640%	3	31,173	-61.804%
2026-05-06	7.0500	7.0500	6.1900	6.2500	-4.871%	115	31,174	-68.160%
2026-05-05	4.6500	6.5700	4.6500	6.5700	+68.462%	1,052	31,065	-69.711%
2026-05-04	4.0500	4.0500	3.9000	3.9000	+4.278%	3	31,914	-48.974%
2026-05-01	4.2500	4.2500	3.7300	3.7400	-11.792%	226	32,137	-46.791%
2026-04-30	4.0700	4.2400	4.0700	4.2400	+10.130%	29	32,137	-53.066%
2026-04-28	3.8000	3.8500	3.8000	3.8500	-17.382%	9	32,110	-48.312%
2026-04-27	4.6000	4.6600	4.6000	4.6600	-4.898%	14	32,110	-57.296%
2026-04-24	4.8600	4.9000	4.8600	4.9000	-9.761%	4	32,119	-59.388%
2026-04-22	5.2500	5.4300	5.2500	5.4300	+18.818%	7	32,121	-63.352%
2026-04-21	5.2000	5.2000	4.4000	4.5700	-12.115%	20	32,114	-56.455%
2026-04-20	5.3700	5.5000	5.2000	5.2000	+2.362%	62	32,114	-61.731%
2026-04-17	4.1100	5.0800	4.0000	5.0800	+27.000%	109	32,110	-60.827%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-20.000%	1	32,156	-50.250%
2026-04-14	5.0500	5.0500	5.0000	5.0000	+28.205%	11	32,157	-60.200%
2026-04-10	3.9800	3.9800	3.9000	3.9000	+4.000%	2	32,150	-48.974%
2026-04-09	3.4500	3.7700	3.2000	3.7500	+19.427%	21	32,150	-46.933%
2026-04-08	2.7000	3.2000	2.6500	3.1400	+31.381%	158	32,146	-36.624%
2026-04-07	1.9300	2.3900	1.9300	2.3900	+9.633%	17	32,263	-16.736%
2026-04-06	2.1800	2.1800	2.1800	2.1800	+24.571%	10	32,268	-8.716%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-6.417%	1	32,277	+13.714%
2026-03-31	1.8100	1.9000	1.6900	1.8700	+8.721%	5	32,277	+6.417%
2026-03-30	2.0100	2.0400	1.7200	1.7200	-31.200%	14	32,278	+15.698%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-7.407%	3	32,273	-20.400%
2026-03-26	2.9500	2.9500	2.7000	2.7000	+10.204%	13	32,270	-26.296%
2026-03-20	2.7000	2.7000	2.4500	2.4500	-8.240%	43	32,261	-18.776%
2026-03-19	2.6700	2.6700	2.6700	2.6700	-13.871%	3	32,261	-25.468%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-3.125%	1	32,264	-35.806%
2026-03-16	3.2500	3.3000	3.2000	3.2000	+12.281%	300	32,264	-37.813%
2026-03-13	2.8500	2.8500	2.8500	2.8500	+13.546%	5	31,964	-30.175%
2026-03-12	2.5100	2.5100	2.4800	2.5100	-10.357%	6	31,969	-20.717%
2026-03-11	2.8900	3.2000	2.8000	2.8000	+4.089%	12	31,969	-28.929%
2026-03-09	2.6000	2.6900	2.6000	2.6900	-5.614%	3	31,968	-26.022%
2026-03-06	3.0500	3.0500	2.8500	2.8500	-8.065%	5	31,967	-30.175%
2026-03-05	3.6000	3.6000	3.1000	3.1000	-20.513%	47	31,962	-35.806%
2026-03-04	3.9500	3.9500	3.8500	3.9000	+14.706%	1,257	31,917	-48.974%
2026-03-03	3.4000	3.4000	3.4000	3.4000	-10.526%	300	32,429	-41.471%
2026-03-02	3.8000	3.8500	3.7700	3.8000	+7.042%	602	32,129	-47.632%
2026-02-27	3.5500	3.5500	3.5500	3.5500	-21.111%	3	31,528	-43.944%
2026-02-25	4.5500	4.5500	4.5000	4.5000	+7.914%	2	31,527	-55.778%
2026-02-24	3.8000	4.2000	3.8000	4.1700	+19.143%	4	31,527	-52.278%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-14.425%	20	31,524	-43.143%
2026-02-18	4.0900	4.0900	4.0900	4.0900	+4.872%	18	31,544	-51.345%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-13.140%	2	31,544	-48.974%
2026-02-12	4.7000	4.7000	4.4900	4.4900	-11.961%	80	31,543	-55.679%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-2.857%	10	31,543	-60.980%
2026-02-10	5.0000	5.2500	5.0000	5.2500	+9.833%	2	31,533	-62.095%
2026-02-09	4.3200	4.7800	4.3200	4.7800	+28.841%	33	31,533	-58.368%
2026-02-06	3.6000	3.7100	3.6000	3.7100	-1.067%	11	31,523	-46.361%
2026-02-05	3.7500	3.7500	3.7500	3.7500	-20.382%	2	31,527	-46.933%
2026-02-02	4.2800	4.7500	4.2800	4.7100	+4.667%	17	31,529	-57.749%
2026-01-30	4.5000	4.5000	4.5000	4.5000	-17.431%	1	31,512	-55.778%
2026-01-29	5.4500	5.4500	5.4500	5.4500	-14.844%	3	31,511	-63.486%
2026-01-28	6.4500	6.4500	6.4000	6.4000	+16.364%	2	31,508	-68.906%
2026-01-23	5.1000	6.1700	5.1000	5.5000	-1.786%	59	31,508	-63.818%
2026-01-22	6.0000	6.0000	5.6000	5.6000	-6.667%	7	31,499	-64.464%
2026-01-20	5.8000	6.0000	5.5500	6.0000	-7.692%	21	31,496	-66.833%
2026-01-16	6.2600	6.9500	6.2600	6.5000	+3.175%	25	31,460	-69.385%
2026-01-14	6.3000	6.3000	6.3000	6.3000	+5.528%	15	31,460	-68.413%
2026-01-13	5.5000	5.9700	5.5000	5.9700	+24.375%	5	31,445	-66.667%
2026-01-12	4.8000	4.8000	4.8000	4.8000	-2.439%	20	31,442	-58.542%
2026-01-07	5.3500	5.3500	4.9200	4.9200	-12.920%	4	31,462	-59.553%
2026-01-06	5.6400	5.6500	5.6400	5.6500	-8.871%	21	31,460	-64.779%
2026-01-05	5.1600	6.2000	5.1600	6.2000	+58.974%	4	31,441	-67.903%
2025-12-31	3.9500	4.0500	3.9000	3.9000	-5.569%	12	31,433	-48.974%
2025-12-30	3.9000	4.1600	3.9000	4.1300	-10.022%	31	31,433	-51.816%
2025-12-26	4.5000	4.5900	4.5000	4.5900	-9.109%	16	31,404	-56.645%
2025-12-24	5.0400	5.0500	5.0400	5.0500	+5.208%	4	31,384	-60.594%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-10.280%	1	31,384	-58.542%
2025-12-22	5.6500	5.9000	5.3500	5.3500	+1.905%	22	31,383	-62.804%
2025-12-19	4.8600	5.2500	4.8600	5.2500	+16.150%	13	31,363	-62.095%
2025-12-18	4.5200	4.5200	4.5200	4.5200	+0.893%	2	31,350	-55.973%
2025-12-17	4.4800	4.4800	4.4800	4.4800	-1.754%	10	31,348	-55.580%
2025-12-16	4.4800	4.5600	4.2000	4.5600	-4.603%	23	31,338	-56.360%
2025-12-15	5.2800	5.2800	4.6000	4.7800	-23.027%	33	31,321	-58.368%
2025-12-12	6.5000	6.5000	6.2100	6.2100	-15.510%	4	31,302	-67.955%
2025-12-10	6.9500	7.3500	6.9500	7.3500	-8.125%	37	31,304	-72.925%
2025-12-09	8.0000	8.0000	8.0000	8.0000	+0.629%	3	31,267	-75.125%
2025-12-08	8.1300	8.1300	7.5000	7.9500	+3.247%	122	31,264	-74.969%
2025-12-05	7.7500	7.9500	7.4500	7.7000	-6.212%	65	31,176	-74.156%
2025-12-04	7.2300	8.2700	7.2300	8.2100	-2.145%	31,070	31,111	-75.761%
2025-12-01	8.4000	8.4000	8.3900	8.3900	+15.884%	2	57	-76.281%
2025-11-26	7.2400	7.2400	7.2400	7.2400	+3.429%	1	54	-72.514%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+47.368%	1	54	-71.571%
2025-11-21	4.7500	4.7500	4.7500	4.7500	+1.931%	3	53	-58.105%
2025-11-17	4.6600	4.6600	4.6600	4.6600	-11.575%	1	50	-57.296%
2025-11-14	4.3900	5.2700	4.3900	5.2700	-27.709%	4	49	-62.239%
2025-11-12	7.2900	7.2900	7.2900	7.2900	+0.137%	2	49	-72.702%
2025-11-11	7.6000	7.6000	7.2800	7.2800	-20.870%	8	49	-72.665%
2025-11-10	9.2000	9.2000	9.2000	9.2000	+4.545%	2	42	-78.370%
2025-11-07	9.5200	9.5200	8.8000	8.8000	-13.129%	22	40	-77.386%
2025-11-06	10.9000	10.9000	10.1300	10.1300	-16.557%	10	19	-80.355%
2025-11-05	12.1500	12.1500	12.1400	12.1400	+18.439%	2	20	-83.608%
2025-11-04	10.2500	10.2500	10.2500	10.2500	+3.640%	5	20	-80.585%
2025-11-03	10.0000	10.0000	9.8900	9.8900	-9.266%	5	13	-79.879%
2025-10-31	10.9000	10.9000	10.9000	10.9000	+16.953%	1	13	-81.743%
2025-10-29	9.7500	9.9900	9.3200	9.3200	-9.073%	31	12	-78.648%
2025-10-28	10.6000	10.8500	10.2500	10.2500	0.000%	13	0	-80.585%

.dark-mode .qV3SWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qV3SWg{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261120C22CIFR Nov 20 2026 22.00 Call (CIFR261120C00022000)option OPRA

CIFR20261120C22
CIFR Nov 20 2026 22.00 Call (CIFR261120C00022000)
option OPRA