Dark

CIFR20261120C32
CIFR Nov 20 2026 32.00 Call (CIFR261120C00032000)
option OPRA

EOD

Jun 25, 2026

4.95-5.714%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	4.9500	4.9500	4.9500	4.9500	-5.714%	10	31,267	0.000%
2026-06-24	5.4500	5.4500	5.2500	5.2500	-21.642%	21	31,277	-5.714%
2026-06-23	6.9900	6.9900	6.5500	6.7000	+0.752%	27	31,278	-26.119%
2026-06-22	7.9500	7.9500	6.6500	6.6500	-13.072%	22	31,278	-25.564%
2026-06-18	6.6000	7.6500	6.6000	7.6500	+24.390%	13	31,279	-35.294%
2026-06-17	6.0300	6.1500	5.8200	6.1500	+5.852%	43	31,279	-19.512%
2026-06-16	6.0000	6.0000	5.8100	5.8100	-0.172%	11	31,278	-14.802%
2026-06-15	5.6500	6.0000	5.6500	5.8200	+66.286%	36	31,277	-14.948%
2026-06-11	3.5000	3.5000	3.5000	3.5000	+6.061%	8	31,271	+41.429%
2026-06-10	3.7500	3.7500	3.3000	3.3000	-20.673%	50	31,272	+50.000%
2026-06-09	4.1600	4.1600	4.1600	4.1600	-16.800%	7	31,272	+18.990%
2026-06-05	5.0000	5.0000	5.0000	5.0000	-5.660%	5	31,272	-1.000%
2026-06-04	5.3000	5.3000	5.3000	5.3000	-11.223%	3	31,272	-6.604%
2026-06-03	5.9500	7.2500	5.9500	5.9700	-3.710%	18	31,269	-17.085%
2026-06-02	5.7100	6.2000	5.2500	6.2000	+26.531%	66	31,277	-20.161%
2026-06-01	4.2000	5.3500	4.2000	4.9000	+4.255%	27	31,246	+1.020%
2026-05-29	4.3500	4.7000	4.3500	4.7000	-4.082%	2	31,240	+5.319%
2026-05-28	5.0000	5.2500	4.9000	4.9000	-9.259%	43	31,240	+1.020%
2026-05-27	3.7500	5.9000	3.7500	5.4000	+22.727%	24	31,241	-8.333%
2026-05-26	4.7600	4.7600	4.3600	4.4000	+15.789%	13	31,227	+12.500%
2026-05-22	3.4000	3.8000	3.4000	3.8000	+7.345%	5	31,227	+30.263%
2026-05-21	3.5500	3.5500	3.5400	3.5400	+22.917%	2	31,226	+39.831%
2026-05-20	2.8800	2.8800	2.8800	2.8800	+8.679%	3	31,226	+71.875%
2026-05-19	2.6500	2.6500	2.6500	2.6500	-33.750%	1	31,226	+86.792%
2026-05-14	3.4000	4.0000	3.4000	4.0000	+50.376%	5	31,226	+23.750%
2026-05-12	3.3000	3.3000	2.6600	2.6600	-22.899%	5	31,226	+86.090%
2026-05-11	3.1000	3.4500	3.1000	3.4500	+7.143%	27	31,226	+43.478%
2026-05-08	3.1300	3.2200	3.0000	3.2200	-3.593%	13	31,253	+53.727%
2026-05-07	3.3400	3.3400	3.3400	3.3400	+2.769%	1	31,244	+48.204%
2026-05-06	4.3300	4.3300	3.2500	3.2500	+10.922%	5	31,245	+52.308%
2026-05-05	2.7400	2.9300	2.7400	2.9300	+45.771%	4	31,245	+68.942%
2026-05-04	2.0500	2.0500	2.0100	2.0100	-3.365%	6	31,241	+146.269%
2026-05-01	2.0800	2.0800	2.0800	2.0800	-5.023%	2	31,239	+137.981%
2026-04-29	2.0300	2.2100	2.0300	2.1900	-29.355%	3	31,239	+126.027%
2026-04-22	2.9900	3.1000	2.9700	3.1000	+19.691%	3	31,239	+59.677%
2026-04-21	2.5900	2.5900	2.5900	2.5900	-6.498%	1	31,238	+91.120%
2026-04-14	2.8000	3.0100	2.7700	2.7700	+21.491%	155	31,238	+78.700%
2026-04-10	2.2800	2.2800	2.2800	2.2800	+12.871%	1	31,262	+117.105%
2026-04-09	2.0200	2.0200	2.0200	2.0200	+48.529%	1	31,263	+145.050%
2026-04-07	1.2800	1.3600	1.2800	1.3600	+44.681%	6	31,264	+263.971%
2026-04-02	0.9400	0.9400	0.9400	0.9400	-1.053%	1	31,270	+426.596%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+13.095%	8	31,270	+421.053%
2026-03-30	1.4000	1.4000	0.8400	0.8400	-46.154%	485	31,270	+489.286%
2026-03-27	1.2900	1.5600	1.2500	1.5600	+7.586%	523	31,731	+217.308%
2026-03-26	1.6900	1.6900	1.4500	1.4500	-22.460%	58	31,818	+241.379%
2026-03-25	2.1500	2.1500	1.8700	1.8700	+16.875%	68	31,868	+164.706%
2026-03-18	1.6900	1.6900	1.6000	1.6000	+2.564%	5	31,818	+209.375%
2026-03-13	1.5600	1.5600	1.5600	1.5600	-6.587%	8	31,818	+217.308%
2026-03-11	1.6700	1.6700	1.6700	1.6700	-7.222%	1	31,818	+196.407%
2026-03-10	1.6400	1.8000	1.6400	1.8000	+14.650%	7	31,819	+175.000%
2026-03-09	1.5800	1.5800	1.5700	1.5700	-1.875%	3	31,814	+215.287%
2026-03-06	1.7500	1.7500	1.6000	1.6000	-15.789%	8	31,820	+209.375%
2026-03-05	1.9500	1.9500	1.8500	1.9000	-20.833%	7	31,822	+160.526%
2026-02-26	2.4000	2.4000	2.4000	2.4000	+14.286%	1	31,816	+106.250%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-30.000%	1	31,816	+135.714%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-14.286%	1	31,815	+65.000%
2026-02-10	3.5000	3.5000	3.5000	3.5000	+59.091%	5	31,815	+41.429%
2026-02-06	2.2000	2.2000	2.2000	2.2000	+16.402%	30	31,815	+125.000%
2026-02-04	2.2000	2.2000	1.8900	1.8900	-37.000%	21	31,815	+161.905%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-17.808%	1	31,834	+65.000%
2026-01-29	4.0000	4.0000	3.6500	3.6500	-17.978%	14	31,834	+35.616%
2026-01-28	4.4500	4.4500	4.4500	4.4500	+14.103%	1	31,834	+11.236%
2026-01-22	4.1500	4.1500	3.9000	3.9000	-1.266%	101	31,835	+26.923%
2026-01-21	4.1000	4.1500	3.9000	3.9500	-3.893%	5	31,836	+25.316%
2026-01-16	4.1100	4.1100	4.1100	4.1100	+23.423%	1	31,837	+20.438%
2026-01-07	3.5000	3.5000	3.3300	3.3300	-16.750%	3	31,837	+48.649%
2026-01-05	3.8100	4.0000	3.7000	4.0000	+31.579%	16	31,841	+23.750%
2026-01-02	2.3400	3.0400	2.3400	3.0400	+16.923%	518	31,841	+62.829%
2025-12-31	2.6000	2.6000	2.6000	2.6000	-5.109%	3	31,351	+90.385%
2025-12-30	2.7300	2.7600	2.7300	2.7400	-11.613%	30	31,351	+80.657%
2025-12-26	3.1000	3.1000	3.1000	3.1000	-11.932%	1	31,321	+59.677%
2025-12-24	2.9900	3.5300	2.9900	3.5200	+5.075%	6	31,316	+40.625%
2025-12-23	3.5000	3.5000	3.3500	3.3500	-20.238%	8	31,316	+47.761%
2025-12-22	4.0200	4.2000	4.0200	4.2000	+31.250%	2	31,321	+17.857%
2025-12-18	3.2000	3.2000	3.2000	3.2000	+5.263%	2	31,321	+54.688%
2025-12-17	3.1000	3.1000	3.0400	3.0400	+1.672%	6	31,321	+62.829%
2025-12-16	2.9900	2.9900	2.9900	2.9900	-9.394%	2	31,318	+65.552%
2025-12-15	3.8200	3.8200	3.0500	3.3000	-27.152%	12	31,320	+50.000%
2025-12-12	4.6000	4.6000	4.5300	4.5300	-7.551%	2	31,322	+9.272%
2025-12-11	4.9900	4.9900	4.9000	4.9000	-12.500%	5	31,323	+1.020%
2025-12-10	5.1700	5.6000	5.1700	5.6000	-6.667%	8	31,323	-11.607%
2025-12-09	6.0000	6.0000	6.0000	6.0000	-4.762%	3	31,320	-17.500%
2025-12-08	6.0600	6.3000	5.4000	6.3000	+11.111%	404	31,320	-21.429%
2025-12-05	5.7500	5.7700	5.3500	5.6700	-7.504%	104	31,103	-12.698%
2025-12-04	6.0800	6.1700	5.8000	6.1300	+63.904%	31,046	31,067	-19.250%
2025-11-24	3.7400	3.7400	3.7400	3.7400	+18.354%	1	39	+32.353%
2025-11-21	3.1600	3.1600	3.1600	3.1600	-9.714%	1	40	+56.646%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+3.858%	15	39	+41.429%
2025-11-18	3.3200	3.3700	3.0000	3.3700	-15.750%	14	24	+46.884%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+9.890%	1	35	+23.750%
2025-11-13	3.6400	3.6400	3.6400	3.6400	-23.849%	20	34	+35.989%
2025-11-12	4.7800	4.7800	4.7800	4.7800	-47.588%	2	14	+3.556%
2025-11-05	8.7500	9.7500	8.7500	9.1200	+8.831%	13	12	-45.724%
2025-11-04	8.3800	8.3800	8.3800	8.3800	0.000%	1	0	-40.931%

.dark-mode .xm2qNl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xm2qNl{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261120C32CIFR Nov 20 2026 32.00 Call (CIFR261120C00032000)option OPRA

CIFR20261120C32
CIFR Nov 20 2026 32.00 Call (CIFR261120C00032000)
option OPRA