Dark

CIFR20261120C27
CIFR Nov 20 2026 27.00 Call (CIFR261120C00027000)
option OPRA

EOD

Aug 13, 2026

1.25-20.382%(-0.32)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5000	1.5000	1.1900	1.2500	-20.382%	8	1,785	0.000%
2026-08-12	1.9000	1.9000	1.5700	1.5700	-8.187%	6	1,779	-20.382%
2026-08-11	1.7700	1.7700	1.6500	1.7100	+23.022%	9	1,779	-26.901%
2026-08-10	1.5100	1.5100	1.3500	1.3900	-43.265%	213	1,783	-10.072%
2026-08-06	2.0000	2.4600	2.0000	2.4500	-7.547%	21	1,865	-48.980%
2026-08-05	3.0200	3.0200	2.5900	2.6500	-28.378%	453	1,872	-52.830%
2026-08-04	3.8800	3.8800	3.7000	3.7000	-35.428%	4	1,501	-66.216%
2026-08-03	5.1500	5.7300	4.9200	5.7300	+17.178%	34	1,499	-78.185%
2026-07-31	5.3000	5.3000	4.8900	4.8900	+4.711%	10	1,502	-74.438%
2026-07-30	4.3900	4.6700	4.3900	4.6700	+37.353%	3	1,495	-73.233%
2026-07-28	3.2700	3.4000	3.2700	3.4000	-24.444%	5	1,496	-63.235%
2026-07-27	4.5000	4.5000	4.5000	4.5000	-25.249%	1	1,499	-72.222%
2026-07-24	6.0200	6.0200	6.0200	6.0200	-9.880%	1	1,499	-79.236%
2026-07-23	7.4900	7.4900	6.6800	6.6800	+28.462%	7	1,499	-81.287%
2026-07-22	5.2000	5.2000	5.2000	5.2000	-1.328%	1	1,499	-75.962%
2026-07-21	4.5000	5.5000	4.5000	5.2700	+39.050%	66	1,498	-76.281%
2026-07-20	3.5000	3.8500	3.2500	3.7900	+68.444%	18	1,464	-67.018%
2026-07-17	2.1500	2.2500	2.0100	2.2500	-6.250%	158	1,448	-44.444%
2026-07-16	2.3000	2.4000	2.3000	2.4000	-27.273%	80	1,595	-47.917%
2026-07-14	3.7200	3.7200	3.3000	3.3000	-6.250%	13	1,535	-62.121%
2026-07-13	4.3000	4.3100	3.5200	3.5200	-26.050%	20	1,536	-64.489%
2026-07-10	4.9000	4.9000	4.6200	4.7600	+21.429%	15	1,531	-73.739%
2026-07-08	3.9200	3.9200	3.9200	3.9200	-2.000%	1	1,531	-68.112%
2026-07-07	3.4000	4.0000	3.3900	4.0000	-9.502%	16	1,531	-68.750%
2026-07-06	4.9000	4.9000	4.4100	4.4200	+24.859%	5	1,522	-71.719%
2026-07-02	3.7600	3.7600	3.5400	3.5400	-38.220%	4	1,523	-64.689%
2026-06-30	5.6500	5.7300	5.5500	5.7300	-15.237%	16	1,523	-78.185%
2026-06-26	6.7900	6.8000	6.7600	6.7600	+3.206%	4	1,516	-81.509%
2026-06-25	6.8000	6.8000	6.4200	6.5500	+0.769%	14	1,518	-80.916%
2026-06-24	7.6600	7.6600	6.5000	6.5000	-29.730%	5	1,516	-80.769%
2026-06-18	8.3300	9.6300	8.3300	9.2500	+17.834%	9	1,522	-86.486%
2026-06-17	7.7000	7.8500	7.7000	7.8500	+3.289%	21	1,522	-84.076%
2026-06-16	7.6400	7.6400	7.6000	7.6000	+8.571%	5	1,518	-83.553%
2026-06-15	7.0000	7.0000	7.0000	7.0000	+39.442%	3	1,515	-82.143%
2026-06-11	5.0200	5.0200	5.0200	5.0200	+5.021%	1	1,515	-75.100%
2026-06-10	4.8000	4.8000	4.7800	4.7800	-0.830%	4	1,515	-73.849%
2026-06-09	4.8600	4.8600	4.8200	4.8200	-20.199%	4	1,516	-74.066%
2026-06-08	6.0400	6.0400	6.0400	6.0400	+27.696%	8	1,515	-79.305%
2026-06-05	5.1900	5.1900	4.7300	4.7300	-30.236%	21	1,519	-73.573%
2026-06-04	6.7800	6.7800	6.7800	6.7800	-15.776%	11	1,525	-81.563%
2026-06-03	8.6000	8.6700	7.5000	8.0500	+5.921%	173	1,536	-84.472%
2026-06-02	7.1200	7.6000	6.6500	7.6000	+25.620%	211	1,694	-83.553%
2026-05-28	6.5500	6.7000	6.0500	6.0500	-11.679%	17	1,646	-79.339%
2026-05-27	5.8500	7.1100	5.8500	6.8500	+20.811%	17	1,640	-81.752%
2026-05-26	5.6700	5.6700	5.6700	5.6700	+15.714%	17	1,639	-77.954%
2026-05-22	4.8500	4.9000	4.8500	4.9000	+26.289%	2	1,620	-74.490%
2026-05-20	3.8800	3.8800	3.8800	3.8800	+15.821%	2	1,620	-67.784%
2026-05-19	3.3200	3.3500	3.3200	3.3500	+6.349%	9	1,633	-62.687%
2026-05-18	3.1500	3.1500	3.1500	3.1500	-39.655%	10	1,633	-60.317%
2026-05-14	4.8500	5.4500	4.8500	5.2200	+14.725%	60	1,633	-76.054%
2026-05-13	4.4200	4.5500	4.4200	4.5500	+1.790%	5	1,623	-72.527%
2026-05-11	4.4400	4.4700	4.4400	4.4700	+1.361%	4	1,623	-72.036%
2026-05-08	4.4100	4.4100	4.4100	4.4100	+17.287%	5	1,620	-71.655%
2026-05-07	3.6500	3.7600	3.6500	3.7600	-22.793%	80	1,617	-66.755%
2026-05-06	5.3500	5.3500	4.8700	4.8700	+10.934%	360	1,634	-74.333%
2026-05-05	4.1500	4.3900	4.1500	4.3900	+49.320%	45	1,411	-71.526%
2026-05-04	2.9400	2.9400	2.9400	2.9400	-27.407%	2	1,376	-57.483%
2026-04-22	3.7800	4.0500	3.7800	4.0500	+2.532%	5	1,375	-69.136%
2026-04-20	3.9500	3.9500	3.9500	3.9500	+3.403%	3	1,374	-68.354%
2026-04-14	3.1600	3.8200	3.1600	3.8200	+27.333%	4	1,375	-67.277%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+3.448%	62	1,373	-58.333%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+139.669%	2	1,318	-56.897%
2026-04-02	1.2100	1.2100	1.2100	1.2100	+6.140%	1	1,316	+3.306%
2026-03-30	1.1400	1.1400	1.1400	1.1400	-45.455%	1	1,316	+9.649%
2026-03-23	2.0900	2.0900	2.0900	2.0900	-11.064%	1	1,316	-40.191%
2026-03-16	2.3500	2.3500	2.3500	2.3500	+23.684%	50	1,315	-46.809%
2026-03-09	1.9000	1.9000	1.9000	1.9000	-17.391%	3	1,315	-34.211%
2026-03-06	2.3000	2.3000	2.3000	2.3000	-39.474%	500	1,315	-45.652%
2026-02-25	3.8000	3.8000	3.8000	3.8000	+46.154%	4	1,165	-67.105%
2026-02-20	2.6000	2.6000	2.6000	2.6000	-34.177%	3	1,165	-51.923%
2026-02-13	3.9500	3.9500	3.9500	3.9500	-0.253%	41	1,128	-68.354%
2026-02-10	3.9600	3.9600	3.9600	3.9600	+4.211%	10	1,128	-68.434%
2026-02-09	3.8000	3.8000	3.8000	3.8000	+36.201%	3	1,123	-67.105%
2026-02-04	2.4300	2.7900	2.4300	2.7900	-26.579%	463	1,123	-55.197%
2026-01-30	3.8000	3.8000	3.8000	3.8000	-20.668%	1	1,582	-67.105%
2026-01-15	4.7900	4.7900	4.7900	4.7900	+7.640%	10	1,581	-73.904%
2026-01-13	4.4500	4.4500	4.4500	4.4500	+4.953%	7	1,576	-71.910%
2026-01-12	4.3100	4.3100	4.2400	4.2400	+7.614%	460	1,583	-70.519%
2026-01-06	4.1500	4.1500	3.9400	3.9400	+3.141%	14	1,259	-68.274%
2026-01-02	3.6300	3.8200	3.6300	3.8200	+27.333%	293	1,273	-67.277%
2025-12-31	2.8500	3.1700	2.8500	3.0000	-29.412%	26	1,294	-58.333%
2025-12-19	4.2500	4.2500	4.2500	4.2500	-17.476%	1	1,294	-70.588%
2025-12-11	5.4900	5.4900	5.1500	5.1500	-19.657%	26	1,293	-75.728%
2025-12-10	6.2400	6.4100	6.2300	6.4100	-8.298%	97	1,309	-80.499%
2025-12-09	6.5400	6.9900	6.0500	6.9900	+3.709%	480	1,316	-82.117%
2025-12-08	6.5000	6.7400	6.5000	6.7400	+2.588%	23	1,316	-81.454%
2025-12-05	6.4000	6.6700	6.4000	6.5700	-7.465%	110	1,316	-80.974%
2025-12-04	6.8500	7.2400	6.5000	7.1000	+32.216%	80	1,316	-82.394%
2025-12-03	5.3700	5.3700	5.3700	5.3700	-27.038%	1	1,316	-76.723%
2025-12-02	7.3600	7.3600	7.3600	7.3600	-3.158%	1	1,316	-83.016%
2025-11-28	7.2200	7.6000	7.2200	7.6000	+23.577%	65	1,316	-83.553%
2025-11-26	6.0400	6.2600	6.0400	6.1500	+20.588%	105	1,325	-79.675%
2025-11-25	5.1100	5.1500	5.1000	5.1000	-0.971%	36	1,325	-75.490%
2025-11-24	5.1500	5.1500	5.1500	5.1500	+16.516%	10	1,289	-75.728%
2025-11-18	3.8200	4.4200	3.8200	4.4200	+9.136%	1,243	1,319	-71.719%
2025-11-13	4.0500	4.0500	4.0500	4.0500	-61.207%	70	98	-69.136%
2025-11-05	9.8200	10.4400	9.8200	10.4400	+6.748%	17	50	-88.027%
2025-11-04	8.6900	10.7800	7.3900	9.7800	+4.043%	35	50	-87.219%
2025-11-03	11.1200	11.1300	9.3800	9.4000	0.000%	50	0	-86.702%

.dark-mode .hS9vHz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hS9vHz{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261120C27CIFR Nov 20 2026 27.00 Call (CIFR261120C00027000)option OPRA

CIFR20261120C27
CIFR Nov 20 2026 27.00 Call (CIFR261120C00027000)
option OPRA