Dark

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

EOD

Jun 26, 2026

8.42-7.371%(-0.67)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	8.0000	8.4200	8.0000	8.4200	-7.371%	29	31,007	0.000%
2026-06-24	9.0900	9.0900	9.0900	9.0900	-11.576%	1	31,007	-7.371%
2026-06-23	11.2500	11.2500	10.2800	10.2800	-10.453%	3	31,007	-18.093%
2026-06-18	11.4800	11.4800	11.4800	11.4800	+24.783%	1	31,010	-26.655%
2026-06-17	10.0000	10.2500	9.1000	9.2000	-7.071%	42	31,010	-8.478%
2026-06-16	9.9000	9.9000	9.9000	9.9000	+7.027%	20	31,022	-14.949%
2026-06-15	9.2500	9.2500	9.2500	9.2500	+38.060%	2	31,022	-8.973%
2026-06-11	6.7000	6.7000	6.7000	6.7000	+11.667%	1	31,022	+25.672%
2026-06-10	6.1300	6.1300	6.0000	6.0000	-14.773%	27	31,021	+40.333%
2026-06-09	7.9000	7.9000	6.6000	7.0400	-12.547%	37	31,020	+19.602%
2026-06-08	7.7700	8.0500	7.7700	8.0500	+18.382%	3	31,021	+4.596%
2026-06-05	7.6000	7.6000	6.8000	6.8000	-20.375%	13	31,020	+23.824%
2026-06-04	8.7600	8.7600	8.5400	8.5400	-15.025%	7	31,024	-1.405%
2026-06-03	10.5000	11.6500	9.6000	10.0500	+41.749%	43	31,024	-16.219%
2026-06-01	7.0900	7.0900	7.0900	7.0900	-8.161%	1	31,033	+18.759%
2026-05-29	6.9500	7.7200	6.9500	7.7200	-5.968%	14	31,032	+9.067%
2026-05-28	8.7800	8.7800	8.2100	8.2100	-5.524%	54	31,042	+2.558%
2026-05-27	7.3000	8.6900	6.7300	8.6900	+18.231%	32	31,085	-3.107%
2026-05-26	8.2500	8.2500	7.0500	7.3500	+13.953%	27	31,109	+14.558%
2026-05-22	6.0500	6.7000	5.9600	6.4500	+5.392%	30	31,137	+30.543%
2026-05-21	5.8600	6.1200	5.8600	6.1200	+19.066%	6	31,141	+37.582%
2026-05-20	5.1400	5.1400	5.1400	5.1400	+10.538%	1	31,141	+63.813%
2026-05-19	4.5000	4.6500	4.4500	4.6500	+4.027%	6	31,135	+81.075%
2026-05-18	5.0500	5.0500	4.4700	4.4700	-21.441%	13	31,135	+88.367%
2026-05-15	5.6900	5.6900	5.6900	5.6900	-14.436%	1	31,135	+47.979%
2026-05-14	6.2200	6.9500	5.9700	6.6500	+12.712%	26	31,135	+26.617%
2026-05-13	5.6100	6.0000	5.6100	5.9000	+28.261%	3	31,155	+42.712%
2026-05-12	4.9500	4.9500	4.6000	4.6000	-23.967%	40	31,155	+83.043%
2026-05-11	5.1200	6.0500	5.1200	6.0500	+3.419%	85	31,155	+39.174%
2026-05-08	5.9000	5.9000	5.3000	5.8500	+12.284%	25	31,187	+43.932%
2026-05-07	5.9000	5.9000	5.2000	5.2100	-16.640%	3	31,173	+61.612%
2026-05-06	7.0500	7.0500	6.1900	6.2500	-4.871%	115	31,174	+34.720%
2026-05-05	4.6500	6.5700	4.6500	6.5700	+68.462%	1,052	31,065	+28.158%
2026-05-04	4.0500	4.0500	3.9000	3.9000	+4.278%	3	31,914	+115.897%
2026-05-01	4.2500	4.2500	3.7300	3.7400	-11.792%	226	32,137	+125.134%
2026-04-30	4.0700	4.2400	4.0700	4.2400	+10.130%	29	32,137	+98.585%
2026-04-28	3.8000	3.8500	3.8000	3.8500	-17.382%	9	32,110	+118.701%
2026-04-27	4.6000	4.6600	4.6000	4.6600	-4.898%	14	32,110	+80.687%
2026-04-24	4.8600	4.9000	4.8600	4.9000	-9.761%	4	32,119	+71.837%
2026-04-22	5.2500	5.4300	5.2500	5.4300	+18.818%	7	32,121	+55.064%
2026-04-21	5.2000	5.2000	4.4000	4.5700	-12.115%	20	32,114	+84.245%
2026-04-20	5.3700	5.5000	5.2000	5.2000	+2.362%	62	32,114	+61.923%
2026-04-17	4.1100	5.0800	4.0000	5.0800	+27.000%	109	32,110	+65.748%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-20.000%	1	32,156	+110.500%
2026-04-14	5.0500	5.0500	5.0000	5.0000	+28.205%	11	32,157	+68.400%
2026-04-10	3.9800	3.9800	3.9000	3.9000	+4.000%	2	32,150	+115.897%
2026-04-09	3.4500	3.7700	3.2000	3.7500	+19.427%	21	32,150	+124.533%
2026-04-08	2.7000	3.2000	2.6500	3.1400	+31.381%	158	32,146	+168.153%
2026-04-07	1.9300	2.3900	1.9300	2.3900	+9.633%	17	32,263	+252.301%
2026-04-06	2.1800	2.1800	2.1800	2.1800	+24.571%	10	32,268	+286.239%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-6.417%	1	32,277	+381.143%
2026-03-31	1.8100	1.9000	1.6900	1.8700	+8.721%	5	32,277	+350.267%
2026-03-30	2.0100	2.0400	1.7200	1.7200	-31.200%	14	32,278	+389.535%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-7.407%	3	32,273	+236.800%
2026-03-26	2.9500	2.9500	2.7000	2.7000	+10.204%	13	32,270	+211.852%
2026-03-20	2.7000	2.7000	2.4500	2.4500	-8.240%	43	32,261	+243.673%
2026-03-19	2.6700	2.6700	2.6700	2.6700	-13.871%	3	32,261	+215.356%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-3.125%	1	32,264	+171.613%
2026-03-16	3.2500	3.3000	3.2000	3.2000	+12.281%	300	32,264	+163.125%
2026-03-13	2.8500	2.8500	2.8500	2.8500	+13.546%	5	31,964	+195.439%
2026-03-12	2.5100	2.5100	2.4800	2.5100	-10.357%	6	31,969	+235.458%
2026-03-11	2.8900	3.2000	2.8000	2.8000	+4.089%	12	31,969	+200.714%
2026-03-09	2.6000	2.6900	2.6000	2.6900	-5.614%	3	31,968	+213.011%
2026-03-06	3.0500	3.0500	2.8500	2.8500	-8.065%	5	31,967	+195.439%
2026-03-05	3.6000	3.6000	3.1000	3.1000	-20.513%	47	31,962	+171.613%
2026-03-04	3.9500	3.9500	3.8500	3.9000	+14.706%	1,257	31,917	+115.897%
2026-03-03	3.4000	3.4000	3.4000	3.4000	-10.526%	300	32,429	+147.647%
2026-03-02	3.8000	3.8500	3.7700	3.8000	+7.042%	602	32,129	+121.579%
2026-02-27	3.5500	3.5500	3.5500	3.5500	-21.111%	3	31,528	+137.183%
2026-02-25	4.5500	4.5500	4.5000	4.5000	+7.914%	2	31,527	+87.111%
2026-02-24	3.8000	4.2000	3.8000	4.1700	+19.143%	4	31,527	+101.918%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-14.425%	20	31,524	+140.571%
2026-02-18	4.0900	4.0900	4.0900	4.0900	+4.872%	18	31,544	+105.868%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-13.140%	2	31,544	+115.897%
2026-02-12	4.7000	4.7000	4.4900	4.4900	-11.961%	80	31,543	+87.528%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-2.857%	10	31,543	+65.098%
2026-02-10	5.0000	5.2500	5.0000	5.2500	+9.833%	2	31,533	+60.381%
2026-02-09	4.3200	4.7800	4.3200	4.7800	+28.841%	33	31,533	+76.151%
2026-02-06	3.6000	3.7100	3.6000	3.7100	-1.067%	11	31,523	+126.954%
2026-02-05	3.7500	3.7500	3.7500	3.7500	-20.382%	2	31,527	+124.533%
2026-02-02	4.2800	4.7500	4.2800	4.7100	+4.667%	17	31,529	+78.769%
2026-01-30	4.5000	4.5000	4.5000	4.5000	-17.431%	1	31,512	+87.111%
2026-01-29	5.4500	5.4500	5.4500	5.4500	-14.844%	3	31,511	+54.495%
2026-01-28	6.4500	6.4500	6.4000	6.4000	+16.364%	2	31,508	+31.563%
2026-01-23	5.1000	6.1700	5.1000	5.5000	-1.786%	59	31,508	+53.091%
2026-01-22	6.0000	6.0000	5.6000	5.6000	-6.667%	7	31,499	+50.357%
2026-01-20	5.8000	6.0000	5.5500	6.0000	-7.692%	21	31,496	+40.333%
2026-01-16	6.2600	6.9500	6.2600	6.5000	+3.175%	25	31,460	+29.538%
2026-01-14	6.3000	6.3000	6.3000	6.3000	+5.528%	15	31,460	+33.651%
2026-01-13	5.5000	5.9700	5.5000	5.9700	+24.375%	5	31,445	+41.039%
2026-01-12	4.8000	4.8000	4.8000	4.8000	-2.439%	20	31,442	+75.417%
2026-01-07	5.3500	5.3500	4.9200	4.9200	-12.920%	4	31,462	+71.138%
2026-01-06	5.6400	5.6500	5.6400	5.6500	-8.871%	21	31,460	+49.027%
2026-01-05	5.1600	6.2000	5.1600	6.2000	+58.974%	4	31,441	+35.806%
2025-12-31	3.9500	4.0500	3.9000	3.9000	-5.569%	12	31,433	+115.897%
2025-12-30	3.9000	4.1600	3.9000	4.1300	-10.022%	31	31,433	+103.874%
2025-12-26	4.5000	4.5900	4.5000	4.5900	-9.109%	16	31,404	+83.442%
2025-12-24	5.0400	5.0500	5.0400	5.0500	+5.208%	4	31,384	+66.733%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-10.280%	1	31,384	+75.417%
2025-12-22	5.6500	5.9000	5.3500	5.3500	+1.905%	22	31,383	+57.383%
2025-12-19	4.8600	5.2500	4.8600	5.2500	+16.150%	13	31,363	+60.381%
2025-12-18	4.5200	4.5200	4.5200	4.5200	+0.893%	2	31,350	+86.283%
2025-12-17	4.4800	4.4800	4.4800	4.4800	-1.754%	10	31,348	+87.946%
2025-12-16	4.4800	4.5600	4.2000	4.5600	-4.603%	23	31,338	+84.649%
2025-12-15	5.2800	5.2800	4.6000	4.7800	-23.027%	33	31,321	+76.151%
2025-12-12	6.5000	6.5000	6.2100	6.2100	-15.510%	4	31,302	+35.588%
2025-12-10	6.9500	7.3500	6.9500	7.3500	-8.125%	37	31,304	+14.558%
2025-12-09	8.0000	8.0000	8.0000	8.0000	+0.629%	3	31,267	+5.250%
2025-12-08	8.1300	8.1300	7.5000	7.9500	+3.247%	122	31,264	+5.912%
2025-12-05	7.7500	7.9500	7.4500	7.7000	-6.212%	65	31,176	+9.351%
2025-12-04	7.2300	8.2700	7.2300	8.2100	-2.145%	31,070	31,111	+2.558%
2025-12-01	8.4000	8.4000	8.3900	8.3900	+15.884%	2	57	+0.358%
2025-11-26	7.2400	7.2400	7.2400	7.2400	+3.429%	1	54	+16.298%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+47.368%	1	54	+20.286%
2025-11-21	4.7500	4.7500	4.7500	4.7500	+1.931%	3	53	+77.263%
2025-11-17	4.6600	4.6600	4.6600	4.6600	-11.575%	1	50	+80.687%
2025-11-14	4.3900	5.2700	4.3900	5.2700	-27.709%	4	49	+59.772%
2025-11-12	7.2900	7.2900	7.2900	7.2900	+0.137%	2	49	+15.501%
2025-11-11	7.6000	7.6000	7.2800	7.2800	-20.870%	8	49	+15.659%
2025-11-10	9.2000	9.2000	9.2000	9.2000	+4.545%	2	42	-8.478%
2025-11-07	9.5200	9.5200	8.8000	8.8000	-13.129%	22	40	-4.318%
2025-11-06	10.9000	10.9000	10.1300	10.1300	-16.557%	10	19	-16.881%
2025-11-05	12.1500	12.1500	12.1400	12.1400	+18.439%	2	20	-30.643%
2025-11-04	10.2500	10.2500	10.2500	10.2500	+3.640%	5	20	-17.854%
2025-11-03	10.0000	10.0000	9.8900	9.8900	-9.266%	5	13	-14.863%
2025-10-31	10.9000	10.9000	10.9000	10.9000	+16.953%	1	13	-22.752%
2025-10-29	9.7500	9.9900	9.3200	9.3200	-9.073%	31	12	-9.657%
2025-10-28	10.6000	10.8500	10.2500	10.2500	0.000%	13	0	-17.854%

.dark-mode .L0z0sy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0z0sy{ 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