Dark

CIFR20261218C15
CIFR Dec 18 2026 15.00 Call (CIFR261218C00015000)
option OPRA

EOD

Jun 26, 2026

12.20-6.154%(-0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	12.2000	12.2000	12.2000	12.2000	-6.154%	2	9,744	0.000%
2026-06-25	13.0000	13.0000	13.0000	13.0000	+4.000%	4	9,742	-6.154%
2026-06-24	12.5000	12.5000	12.5000	12.5000	-23.313%	7	9,742	-2.400%
2026-06-18	15.7000	17.0000	15.4500	16.3000	+8.667%	21,911	18,449	-25.153%
2026-06-17	14.3000	15.0000	14.3000	15.0000	+10.294%	17	18,449	-18.667%
2026-06-16	14.0500	14.6000	13.4500	13.6000	+1.115%	205	18,461	-10.294%
2026-06-15	13.4700	13.4700	13.4000	13.4500	+11.065%	9	18,587	-9.294%
2026-06-12	12.5000	12.5200	12.1100	12.1100	+30.919%	30	18,595	+0.743%
2026-06-10	9.2500	9.2500	9.2500	9.2500	-14.033%	1	18,601	+31.892%
2026-06-09	12.6700	12.6700	10.7600	10.7600	+4.466%	6	18,600	+13.383%
2026-06-05	11.1000	11.1000	9.8900	10.3000	-23.817%	11	18,603	+18.447%
2026-06-04	13.5200	13.5200	13.5200	13.5200	-8.956%	1	18,602	-9.763%
2026-06-03	14.8500	14.8500	14.8500	14.8500	+19.565%	1	18,602	-17.845%
2026-06-01	12.4200	12.4200	12.4200	12.4200	+9.912%	10	18,601	-1.771%
2026-05-29	11.2500	11.3000	11.2500	11.3000	-11.233%	3	18,601	+7.965%
2026-05-27	10.9200	12.7300	10.9200	12.7300	+15.308%	5	18,601	-4.163%
2026-05-26	11.8000	11.8000	11.0400	11.0400	+15.240%	3	18,605	+10.507%
2026-05-22	10.0000	10.0000	9.5800	9.5800	+1.376%	4	18,607	+27.349%
2026-05-21	8.7500	9.5000	8.7500	9.4500	+15.104%	10	18,616	+29.101%
2026-05-20	8.0000	8.8000	8.0000	8.2100	+10.946%	67	18,616	+48.599%
2026-05-19	6.7000	7.5300	6.7000	7.4000	-27.805%	4,329	16,075	+64.865%
2026-05-14	9.6000	10.2500	9.6000	10.2500	+5.128%	2	16,075	+19.024%
2026-05-13	8.3200	9.7500	8.3200	9.7500	+26.459%	4	16,072	+25.128%
2026-05-12	8.5000	8.5000	7.7100	7.7100	-19.938%	30	16,072	+58.236%
2026-05-11	9.6000	9.6300	9.6000	9.6300	+7.000%	16	16,072	+26.687%
2026-05-08	9.0000	9.0000	9.0000	9.0000	+9.091%	2	16,057	+35.556%
2026-05-07	8.8000	8.8000	8.2000	8.2500	-14.063%	3	16,059	+47.879%
2026-05-06	9.6000	9.6000	9.6000	9.6000	-4.000%	1	16,061	+27.083%
2026-05-05	7.4000	10.0000	7.4000	10.0000	+48.148%	10,135	16,060	+22.000%
2026-05-04	6.3500	6.8000	6.3500	6.7500	-3.571%	38	20,377	+80.741%
2026-05-01	7.1000	7.1000	7.0000	7.0000	+8.527%	2	20,377	+74.286%
2026-04-29	6.3500	6.4500	6.3500	6.4500	-9.790%	6	20,377	+89.147%
2026-04-24	7.2600	7.2600	7.1500	7.1500	-5.921%	2	20,377	+70.629%
2026-04-23	8.7500	8.7500	7.5000	7.6000	-10.165%	10,026	21,041	+60.526%
2026-04-22	7.7500	8.4600	7.6000	8.4600	+17.663%	27	13,777	+44.208%
2026-04-21	7.0500	7.2000	7.0000	7.1900	-10.683%	36	13,778	+69.680%
2026-04-20	7.7200	8.0500	7.7200	8.0500	+1.385%	6	13,778	+51.553%
2026-04-17	6.9600	7.9400	6.6500	7.9400	+19.219%	5	13,778	+53.652%
2026-04-16	6.4000	6.7500	6.4000	6.6600	-7.500%	430	13,778	+83.183%
2026-04-15	7.2000	7.2000	6.8900	7.2000	-6.494%	9	13,779	+69.444%
2026-04-14	7.5000	7.8300	7.5000	7.7000	+10.791%	12	13,778	+58.442%
2026-04-13	6.0000	6.9500	6.0000	6.9500	+7.752%	64	13,778	+75.540%
2026-04-10	6.3500	6.4500	6.3500	6.4500	+4.878%	4	13,915	+89.147%
2026-04-09	5.3200	6.2500	5.2900	6.1500	+21.782%	14	13,915	+98.374%
2026-04-08	5.2800	5.4000	4.7000	5.0500	+17.169%	409	13,917	+141.584%
2026-04-07	3.8400	4.3500	3.7100	4.3100	+13.421%	44	13,914	+183.063%
2026-04-06	3.8500	3.8500	3.8000	3.8000	+6.443%	151	13,927	+221.053%
2026-04-02	3.9000	3.9000	3.5700	3.5700	-2.192%	3	13,941	+241.737%
2026-03-31	3.6000	3.6500	3.6000	3.6500	+14.063%	6	13,941	+234.247%
2026-03-30	4.4000	4.4000	3.2000	3.2000	-25.581%	321	13,941	+281.250%
2026-03-27	4.2000	4.3300	4.2000	4.3000	-15.686%	130	14,019	+183.721%
2026-03-26	5.1000	5.1000	5.1000	5.1000	-11.304%	20	13,894	+139.216%
2026-03-25	6.1000	6.1000	5.7500	5.7500	+21.053%	101	13,894	+112.174%
2026-03-24	5.0000	5.0000	4.6000	4.7500	-5.754%	11	13,894	+156.842%
2026-03-23	5.3000	5.4000	5.0000	5.0400	+14.286%	5	13,883	+142.063%
2026-03-20	4.7300	4.7300	4.3000	4.4100	-5.161%	273	13,881	+176.644%
2026-03-19	4.7200	4.7200	4.6500	4.6500	-12.264%	7	13,880	+162.366%
2026-03-17	5.0500	5.3000	5.0500	5.3000	+1.923%	33	13,880	+130.189%
2026-03-16	5.1000	5.3500	4.9500	5.2000	-1.887%	8,257	13,850	+134.615%
2026-03-13	4.8500	5.3000	4.8500	5.3000	+23.256%	10	9,109	+130.189%
2026-03-12	4.3000	4.3000	3.9500	4.3000	-7.527%	25	9,109	+183.721%
2026-03-11	4.9000	5.0000	4.6500	4.6500	+2.198%	6	9,109	+162.366%
2026-03-10	4.8500	4.9900	4.5500	4.5500	+1.111%	303	9,109	+168.132%
2026-03-09	4.6000	4.6000	4.5000	4.5000	0.000%	2	8,958	+171.111%
2026-03-06	4.8000	5.2500	4.4500	4.5000	-12.791%	1,260	8,958	+171.111%
2026-03-05	5.9000	5.9000	5.1600	5.1600	-14.711%	9	7,707	+136.434%
2026-03-04	5.7900	6.2000	5.7900	6.0500	+5.217%	4,357	7,707	+101.653%
2026-03-03	5.7500	5.7500	5.7500	5.7500	-12.348%	5	5,442	+112.174%
2026-02-26	6.6000	6.6000	6.5400	6.5600	+1.705%	5	5,442	+85.976%
2026-02-24	6.4500	6.4500	6.4500	6.4500	+17.273%	1	5,442	+89.147%
2026-02-23	5.0000	5.5000	5.0000	5.5000	-6.780%	2	5,442	+121.818%
2026-02-19	5.8000	5.9000	5.8000	5.9000	-2.479%	99	5,442	+106.780%
2026-02-17	6.4000	6.4000	6.0500	6.0500	-8.333%	6	5,442	+101.653%
2026-02-13	6.1500	7.4500	6.1500	6.6000	-1.493%	11,962	724	+84.848%
2026-02-12	6.9000	6.9000	6.7000	6.7000	+1.515%	60	724	+82.090%
2026-02-11	6.6000	6.6000	6.6000	6.6000	-13.386%	5	694	+84.848%
2026-02-10	7.3000	7.9000	7.3000	7.6200	-1.039%	9	689	+60.105%
2026-02-09	6.7900	7.7000	6.7900	7.7000	+37.500%	9	692	+58.442%
2026-02-06	5.5300	5.7000	5.5000	5.6000	+15.226%	18	697	+117.857%
2026-02-05	5.5600	5.5600	4.8600	4.8600	-10.332%	24	694	+151.029%
2026-02-04	5.6200	5.6200	4.5600	5.4200	-20.760%	192	703	+125.092%
2026-02-03	6.9000	6.9500	6.6500	6.8400	-1.724%	44	583	+78.363%
2026-02-02	6.9700	7.0300	6.8800	6.9600	+7.077%	29	584	+75.287%
2026-01-30	7.2000	7.2000	6.5000	6.5000	-19.951%	29	600	+87.692%
2026-01-29	7.5000	8.1200	7.5000	8.1200	-3.905%	37	579	+50.246%
2026-01-28	9.1000	9.1000	8.4500	8.4500	+19.182%	2	562	+44.379%
2026-01-26	7.0900	7.0900	7.0900	7.0900	-12.469%	1	563	+72.073%
2026-01-23	8.6100	8.6100	8.1000	8.1000	+1.250%	12	563	+50.617%
2026-01-22	8.0000	8.0000	8.0000	8.0000	-0.621%	1	565	+52.500%
2026-01-21	7.3000	8.4500	7.3000	8.0500	-6.286%	13	566	+51.553%
2026-01-20	8.5900	8.5900	8.5900	8.5900	-9.579%	1	561	+42.026%
2026-01-16	8.4000	9.5000	8.4000	9.5000	+21.639%	3	560	+28.421%
2026-01-15	9.8000	9.8000	7.8100	7.8100	-1.014%	11	560	+56.210%
2026-01-14	7.8900	7.8900	7.8900	7.8900	-7.719%	105	564	+54.626%
2026-01-13	8.5000	8.5500	8.5000	8.5500	+8.228%	11	459	+42.690%
2026-01-12	7.9000	7.9000	7.9000	7.9000	+1.804%	5	459	+54.430%
2026-01-09	7.7600	7.7600	7.7600	7.7600	+7.778%	1	464	+57.216%
2026-01-08	6.4500	7.5000	6.4500	7.2000	-4.000%	30	465	+69.444%
2026-01-06	7.5000	7.5000	7.5000	7.5000	-9.639%	2	441	+62.667%
2026-01-05	7.9500	8.3000	7.9500	8.3000	+18.571%	151	367	+46.988%
2026-01-02	7.3500	7.3500	7.0000	7.0000	+21.107%	2	367	+74.286%
2025-12-31	6.3500	6.3500	5.7800	5.7800	-2.857%	51	316	+111.073%
2025-12-30	5.8500	5.9500	5.7500	5.9500	-0.833%	24	316	+105.042%
2025-12-29	6.0000	6.0000	6.0000	6.0000	-14.286%	5	314	+103.333%
2025-12-26	6.9500	7.0000	6.9500	7.0000	-1.823%	2	309	+74.286%
2025-12-19	7.2500	7.2500	7.1300	7.1300	+15.000%	3	309	+71.108%
2025-12-18	6.6000	6.6000	6.2000	6.2000	-7.463%	2	309	+96.774%
2025-12-17	6.7500	6.7500	6.5000	6.7000	+9.299%	14	308	+82.090%
2025-12-16	5.8000	6.1300	5.6000	6.1300	-2.698%	47	307	+99.021%
2025-12-15	7.5300	7.5300	6.3000	6.3000	-32.979%	13	289	+93.651%
2025-12-10	9.4000	9.4000	9.4000	9.4000	-8.293%	2	280	+29.787%
2025-12-09	10.2500	10.2500	10.2500	10.2500	+1.990%	1	278	+19.024%
2025-12-04	10.0500	10.0500	10.0500	10.0500	+6.915%	1	277	+21.393%
2025-12-03	8.5000	9.4000	8.5000	9.4000	-10.646%	11	276	+29.787%
2025-12-01	9.8500	10.5200	9.8500	10.5200	-5.566%	7	282	+15.970%
2025-11-28	11.2500	11.2500	11.1400	11.1400	+18.511%	6	281	+9.515%
2025-11-26	10.0000	10.0000	9.4000	9.4000	+11.111%	3	280	+29.787%
2025-11-25	7.9000	8.5000	7.9000	8.4600	+8.046%	8	280	+44.208%
2025-11-24	7.9000	7.9000	7.8300	7.8300	+22.344%	13	273	+55.811%
2025-11-21	6.2000	6.5400	5.7900	6.4000	-5.882%	59	264	+90.625%
2025-11-20	8.4000	8.8100	6.8000	6.8000	-1.306%	15	242	+79.412%
2025-11-18	6.3600	6.8900	6.3600	6.8900	+7.656%	20	240	+77.068%
2025-11-17	6.4000	6.4000	6.4000	6.4000	-5.465%	350	245	+90.625%
2025-11-13	7.3000	7.6900	6.5000	6.7700	-21.004%	638	480	+80.207%
2025-11-12	8.9500	8.9500	8.4500	8.5700	0.000%	66	66	+42.357%

.dark-mode .V5hNFJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V5hNFJ{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218C15CIFR Dec 18 2026 15.00 Call (CIFR261218C00015000)option OPRA

CIFR20261218C15
CIFR Dec 18 2026 15.00 Call (CIFR261218C00015000)
option OPRA