Dark

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

EOD

Aug 13, 2026

0.8100-22.115%(-0.2300)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8800	0.8800	0.7600	0.8100	-22.115%	76	31,725	0.000%
2026-08-12	1.0800	1.0800	1.0400	1.0400	-1.887%	6	31,726	-22.115%
2026-08-11	1.0600	1.0600	1.0600	1.0600	-7.018%	2	31,721	-23.585%
2026-08-07	1.2500	1.2500	1.1300	1.1400	-38.378%	10	31,721	-28.947%
2026-08-06	1.8700	1.8700	1.8500	1.8500	+8.824%	3	31,726	-56.216%
2026-08-05	2.0000	2.0000	1.7000	1.7000	-22.018%	17	31,726	-52.353%
2026-08-04	2.6500	2.7500	2.1800	2.1800	-42.632%	508	31,730	-62.844%
2026-08-03	4.1500	4.2500	3.8000	3.8000	+15.152%	53	31,231	-78.684%
2026-07-31	3.3000	3.3000	3.3000	3.3000	+3.125%	10	31,230	-75.455%
2026-07-30	3.0400	3.2000	3.0400	3.2000	+77.778%	2	31,230	-74.688%
2026-07-29	2.3000	2.3000	1.6600	1.8000	-34.545%	25	31,230	-55.000%
2026-07-27	2.7500	2.7500	2.7500	2.7500	-37.358%	1	31,234	-70.545%
2026-07-22	4.3900	4.3900	4.3900	4.3900	+0.458%	4	31,234	-81.549%
2026-07-21	4.3700	4.3700	4.3700	4.3700	+48.136%	1	31,230	-81.465%
2026-07-20	2.6400	2.9500	2.6400	2.9500	+118.519%	3	31,230	-72.542%
2026-07-17	1.4100	1.4100	1.3500	1.3500	-20.588%	159	31,231	-40.000%
2026-07-16	1.8000	1.8000	1.6700	1.7000	-15.000%	7	31,231	-52.353%
2026-07-15	2.0000	2.0000	2.0000	2.0000	-13.793%	2	31,236	-59.500%
2026-07-14	2.4700	2.5100	2.3200	2.3200	-7.200%	12	31,236	-65.086%
2026-07-13	2.5000	2.5000	2.5000	2.5000	-40.758%	4	31,233	-67.600%
2026-07-09	4.2200	4.2200	4.2200	4.2200	+54.579%	1	31,237	-80.806%
2026-07-07	2.6100	2.7400	2.6100	2.7300	-22.000%	14	31,237	-70.330%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+32.576%	2	31,251	-76.857%
2026-07-02	3.8000	3.8000	2.4700	2.6400	-36.386%	46	31,254	-69.318%
2026-07-01	3.6500	4.1500	3.5000	4.1500	-16.162%	27	31,254	-80.482%
2026-06-25	4.9500	4.9500	4.9500	4.9500	-5.714%	10	31,267	-83.636%
2026-06-24	5.4500	5.4500	5.2500	5.2500	-21.642%	21	31,277	-84.571%
2026-06-23	6.9900	6.9900	6.5500	6.7000	+0.752%	27	31,278	-87.910%
2026-06-22	7.9500	7.9500	6.6500	6.6500	-13.072%	22	31,278	-87.820%
2026-06-18	6.6000	7.6500	6.6000	7.6500	+24.390%	13	31,279	-89.412%
2026-06-17	6.0300	6.1500	5.8200	6.1500	+5.852%	43	31,279	-86.829%
2026-06-16	6.0000	6.0000	5.8100	5.8100	-0.172%	11	31,278	-86.059%
2026-06-15	5.6500	6.0000	5.6500	5.8200	+66.286%	36	31,277	-86.082%
2026-06-11	3.5000	3.5000	3.5000	3.5000	+6.061%	8	31,271	-76.857%
2026-06-10	3.7500	3.7500	3.3000	3.3000	-20.673%	50	31,272	-75.455%
2026-06-09	4.1600	4.1600	4.1600	4.1600	-16.800%	7	31,272	-80.529%
2026-06-05	5.0000	5.0000	5.0000	5.0000	-5.660%	5	31,272	-83.800%
2026-06-04	5.3000	5.3000	5.3000	5.3000	-11.223%	3	31,272	-84.717%
2026-06-03	5.9500	7.2500	5.9500	5.9700	-3.710%	18	31,269	-86.432%
2026-06-02	5.7100	6.2000	5.2500	6.2000	+26.531%	66	31,277	-86.935%
2026-06-01	4.2000	5.3500	4.2000	4.9000	+4.255%	27	31,246	-83.469%
2026-05-29	4.3500	4.7000	4.3500	4.7000	-4.082%	2	31,240	-82.766%
2026-05-28	5.0000	5.2500	4.9000	4.9000	-9.259%	43	31,240	-83.469%
2026-05-27	3.7500	5.9000	3.7500	5.4000	+22.727%	24	31,241	-85.000%
2026-05-26	4.7600	4.7600	4.3600	4.4000	+15.789%	13	31,227	-81.591%
2026-05-22	3.4000	3.8000	3.4000	3.8000	+7.345%	5	31,227	-78.684%
2026-05-21	3.5500	3.5500	3.5400	3.5400	+22.917%	2	31,226	-77.119%
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	-69.434%
2026-05-14	3.4000	4.0000	3.4000	4.0000	+50.376%	5	31,226	-79.750%
2026-05-12	3.3000	3.3000	2.6600	2.6600	-22.899%	5	31,226	-69.549%
2026-05-11	3.1000	3.4500	3.1000	3.4500	+7.143%	27	31,226	-76.522%
2026-05-08	3.1300	3.2200	3.0000	3.2200	-3.593%	13	31,253	-74.845%
2026-05-07	3.3400	3.3400	3.3400	3.3400	+2.769%	1	31,244	-75.749%
2026-05-06	4.3300	4.3300	3.2500	3.2500	+10.922%	5	31,245	-75.077%
2026-05-05	2.7400	2.9300	2.7400	2.9300	+45.771%	4	31,245	-72.355%
2026-05-04	2.0500	2.0500	2.0100	2.0100	-3.365%	6	31,241	-59.701%
2026-05-01	2.0800	2.0800	2.0800	2.0800	-5.023%	2	31,239	-61.058%
2026-04-29	2.0300	2.2100	2.0300	2.1900	-29.355%	3	31,239	-63.014%
2026-04-22	2.9900	3.1000	2.9700	3.1000	+19.691%	3	31,239	-73.871%
2026-04-21	2.5900	2.5900	2.5900	2.5900	-6.498%	1	31,238	-68.726%
2026-04-14	2.8000	3.0100	2.7700	2.7700	+21.491%	155	31,238	-70.758%
2026-04-10	2.2800	2.2800	2.2800	2.2800	+12.871%	1	31,262	-64.474%
2026-04-09	2.0200	2.0200	2.0200	2.0200	+48.529%	1	31,263	-59.901%
2026-04-07	1.2800	1.3600	1.2800	1.3600	+44.681%	6	31,264	-40.441%
2026-04-02	0.9400	0.9400	0.9400	0.9400	-1.053%	1	31,270	-13.830%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+13.095%	8	31,270	-14.737%
2026-03-30	1.4000	1.4000	0.8400	0.8400	-46.154%	485	31,270	-3.571%
2026-03-27	1.2900	1.5600	1.2500	1.5600	+7.586%	523	31,731	-48.077%
2026-03-26	1.6900	1.6900	1.4500	1.4500	-22.460%	58	31,818	-44.138%
2026-03-25	2.1500	2.1500	1.8700	1.8700	+16.875%	68	31,868	-56.684%
2026-03-18	1.6900	1.6900	1.6000	1.6000	+2.564%	5	31,818	-49.375%
2026-03-13	1.5600	1.5600	1.5600	1.5600	-6.587%	8	31,818	-48.077%
2026-03-11	1.6700	1.6700	1.6700	1.6700	-7.222%	1	31,818	-51.497%
2026-03-10	1.6400	1.8000	1.6400	1.8000	+14.650%	7	31,819	-55.000%
2026-03-09	1.5800	1.5800	1.5700	1.5700	-1.875%	3	31,814	-48.408%
2026-03-06	1.7500	1.7500	1.6000	1.6000	-15.789%	8	31,820	-49.375%
2026-03-05	1.9500	1.9500	1.8500	1.9000	-20.833%	7	31,822	-57.368%
2026-02-26	2.4000	2.4000	2.4000	2.4000	+14.286%	1	31,816	-66.250%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-30.000%	1	31,816	-61.429%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-14.286%	1	31,815	-73.000%
2026-02-10	3.5000	3.5000	3.5000	3.5000	+59.091%	5	31,815	-76.857%
2026-02-06	2.2000	2.2000	2.2000	2.2000	+16.402%	30	31,815	-63.182%
2026-02-04	2.2000	2.2000	1.8900	1.8900	-37.000%	21	31,815	-57.143%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-17.808%	1	31,834	-73.000%
2026-01-29	4.0000	4.0000	3.6500	3.6500	-17.978%	14	31,834	-77.808%
2026-01-28	4.4500	4.4500	4.4500	4.4500	+14.103%	1	31,834	-81.798%
2026-01-22	4.1500	4.1500	3.9000	3.9000	-1.266%	101	31,835	-79.231%
2026-01-21	4.1000	4.1500	3.9000	3.9500	-3.893%	5	31,836	-79.494%
2026-01-16	4.1100	4.1100	4.1100	4.1100	+23.423%	1	31,837	-80.292%
2026-01-07	3.5000	3.5000	3.3300	3.3300	-16.750%	3	31,837	-75.676%
2026-01-05	3.8100	4.0000	3.7000	4.0000	+31.579%	16	31,841	-79.750%
2026-01-02	2.3400	3.0400	2.3400	3.0400	+16.923%	518	31,841	-73.355%
2025-12-31	2.6000	2.6000	2.6000	2.6000	-5.109%	3	31,351	-68.846%
2025-12-30	2.7300	2.7600	2.7300	2.7400	-11.613%	30	31,351	-70.438%
2025-12-26	3.1000	3.1000	3.1000	3.1000	-11.932%	1	31,321	-73.871%
2025-12-24	2.9900	3.5300	2.9900	3.5200	+5.075%	6	31,316	-76.989%
2025-12-23	3.5000	3.5000	3.3500	3.3500	-20.238%	8	31,316	-75.821%
2025-12-22	4.0200	4.2000	4.0200	4.2000	+31.250%	2	31,321	-80.714%
2025-12-18	3.2000	3.2000	3.2000	3.2000	+5.263%	2	31,321	-74.688%
2025-12-17	3.1000	3.1000	3.0400	3.0400	+1.672%	6	31,321	-73.355%
2025-12-16	2.9900	2.9900	2.9900	2.9900	-9.394%	2	31,318	-72.910%
2025-12-15	3.8200	3.8200	3.0500	3.3000	-27.152%	12	31,320	-75.455%
2025-12-12	4.6000	4.6000	4.5300	4.5300	-7.551%	2	31,322	-82.119%
2025-12-11	4.9900	4.9900	4.9000	4.9000	-12.500%	5	31,323	-83.469%
2025-12-10	5.1700	5.6000	5.1700	5.6000	-6.667%	8	31,323	-85.536%
2025-12-09	6.0000	6.0000	6.0000	6.0000	-4.762%	3	31,320	-86.500%
2025-12-08	6.0600	6.3000	5.4000	6.3000	+11.111%	404	31,320	-87.143%
2025-12-05	5.7500	5.7700	5.3500	5.6700	-7.504%	104	31,103	-85.714%
2025-12-04	6.0800	6.1700	5.8000	6.1300	+63.904%	31,046	31,067	-86.786%
2025-11-24	3.7400	3.7400	3.7400	3.7400	+18.354%	1	39	-78.342%
2025-11-21	3.1600	3.1600	3.1600	3.1600	-9.714%	1	40	-74.367%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+3.858%	15	39	-76.857%
2025-11-18	3.3200	3.3700	3.0000	3.3700	-15.750%	14	24	-75.964%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+9.890%	1	35	-79.750%
2025-11-13	3.6400	3.6400	3.6400	3.6400	-23.849%	20	34	-77.747%
2025-11-12	4.7800	4.7800	4.7800	4.7800	-47.588%	2	14	-83.054%
2025-11-05	8.7500	9.7500	8.7500	9.1200	+8.831%	13	12	-91.118%
2025-11-04	8.3800	8.3800	8.3800	8.3800	0.000%	1	0	-90.334%

.dark-mode .v3hH9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v3hH9R{ 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