Dark

CIFR20261218C18
CIFR Dec 18 2026 18.00 Call (CIFR261218C00018000)
option OPRA

EOD

Jun 23, 2026

13.15+11.915%(+1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	13.1500	13.1500	13.1500	13.1500	+11.915%	3	392	0.000%
2026-06-18	11.7500	11.7500	11.7500	11.7500	+4.911%	3	394	+11.915%
2026-06-15	11.7300	11.9000	11.2000	11.2000	+4.186%	17	394	+17.411%
2026-06-12	10.7500	10.7500	10.7500	10.7500	+13.158%	1	392	+22.326%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-13.636%	1	392	+38.421%
2026-06-04	11.0000	11.0000	11.0000	11.0000	-15.385%	5	392	+19.545%
2026-06-03	13.0000	13.0000	13.0000	13.0000	+11.780%	10	392	+1.154%
2026-06-02	11.0000	12.0000	11.0000	11.6300	+9.407%	42	402	+13.070%
2026-06-01	10.6300	10.6300	10.6300	10.6300	+16.175%	5	402	+23.706%
2026-05-27	9.1500	9.1500	9.1500	9.1500	-1.719%	10	402	+43.716%
2026-05-26	9.7500	9.7500	9.3100	9.3100	+11.765%	12	406	+41.246%
2026-05-22	7.0500	8.3300	7.0500	8.3300	+3.995%	9	411	+57.863%
2026-05-21	8.0000	8.0100	8.0000	8.0100	+8.980%	32	409	+64.170%
2026-05-20	7.3500	7.3500	7.3500	7.3500	+27.383%	10	409	+78.912%
2026-05-19	5.7800	6.0200	5.5500	5.7700	-0.517%	18	383	+127.903%
2026-05-18	5.9100	6.0200	5.8000	5.8000	-21.303%	76	383	+126.724%
2026-05-15	7.6000	7.6000	7.3500	7.3700	+31.607%	54	383	+78.426%
2026-05-12	5.6000	5.6000	5.6000	5.6000	-22.759%	2	381	+134.821%
2026-05-07	7.2500	7.2500	7.2500	7.2500	-14.404%	1	383	+81.379%
2026-05-06	8.4700	8.4700	8.4700	8.4700	+5.217%	1	384	+55.254%
2026-05-05	8.0500	8.0500	8.0500	8.0500	+55.405%	35	385	+63.354%
2026-05-04	5.5000	5.5000	5.1800	5.1800	+4.435%	8	385	+153.861%
2026-05-01	5.1500	5.1500	4.9600	4.9600	-15.214%	46	410	+165.121%
2026-04-30	6.2500	6.2500	5.7200	5.8500	+10.377%	42	410	+124.786%
2026-04-29	5.3000	5.3000	5.3000	5.3000	+2.713%	42	384	+148.113%
2026-04-28	5.1600	5.1600	5.1600	5.1600	-18.225%	5	384	+154.845%
2026-04-27	6.1800	6.3700	6.1800	6.3100	+5.342%	14	379	+108.399%
2026-04-24	6.0000	6.0000	5.9700	5.9900	-11.782%	9	379	+119.533%
2026-04-22	6.5500	6.7900	6.5500	6.7900	+13.167%	12	379	+93.667%
2026-04-21	5.9000	6.0000	5.9000	6.0000	-12.409%	2	388	+119.167%
2026-04-17	5.3000	6.9000	5.3000	6.8500	+23.423%	19	388	+91.971%
2026-04-16	5.5800	5.5800	5.5500	5.5500	-14.615%	7	388	+136.937%
2026-04-14	6.6500	6.6500	6.5000	6.5000	+13.043%	13	388	+102.308%
2026-04-13	5.6500	5.7500	5.4900	5.7500	+12.305%	26	400	+128.696%
2026-04-10	5.6500	5.6500	5.1200	5.1200	+16.895%	2	555	+156.836%
2026-04-09	4.3800	4.3800	4.3800	4.3800	+9.774%	1	554	+200.228%
2026-04-08	4.1100	4.1100	3.9900	3.9900	+14.000%	6	554	+229.574%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+6.061%	1	550	+275.714%
2026-04-06	2.9300	3.3000	2.9300	3.3000	+17.857%	4	549	+298.485%
2026-03-31	2.6700	2.8000	2.6700	2.8000	+10.672%	6	548	+369.643%
2026-03-30	3.2000	3.4000	2.5200	2.5300	-26.239%	13	542	+419.763%
2026-03-27	3.4300	3.4300	3.4300	3.4300	-13.602%	10	549	+283.382%
2026-03-26	3.9700	3.9700	3.9700	3.9700	-25.794%	4	545	+231.234%
2026-03-25	5.3500	5.3500	5.3500	5.3500	+28.916%	8	545	+145.794%
2026-03-24	4.1500	4.1500	4.1500	4.1500	+2.217%	1	537	+216.867%
2026-03-23	4.0600	4.0600	4.0600	4.0600	+8.847%	1	536	+223.892%
2026-03-20	3.7300	3.7300	3.7300	3.7300	-12.235%	1	536	+252.547%
2026-03-18	4.2500	4.2500	4.2500	4.2500	+1.918%	2	535	+209.412%
2026-03-13	4.1700	4.1700	4.1700	4.1700	+15.512%	7	533	+215.348%
2026-03-12	3.6100	3.6100	3.6100	3.6100	-13.012%	1	526	+264.266%
2026-03-10	4.0500	4.1500	4.0500	4.1500	+10.372%	300	526	+216.867%
2026-03-06	4.2000	4.2000	3.7600	3.7600	-14.155%	110	403	+249.734%
2026-03-05	4.3800	4.3800	4.3800	4.3800	-11.694%	10	403	+200.228%
2026-03-04	4.9500	4.9600	4.9500	4.9600	+4.421%	7	408	+165.121%
2026-03-02	4.7500	4.7500	4.7500	4.7500	-20.833%	96	413	+176.842%
2026-02-25	6.0500	6.0500	5.9500	6.0000	-3.226%	44	368	+119.167%
2026-02-24	5.4000	6.2000	5.2500	6.2000	+34.783%	12	368	+112.097%
2026-02-20	4.6000	4.6000	4.6000	4.6000	-8.000%	100	378	+185.870%
2026-02-19	5.0000	5.0000	5.0000	5.0000	-4.943%	14	278	+163.000%
2026-02-17	5.4500	5.4500	5.2600	5.2600	-17.813%	7	264	+150.000%
2026-02-13	6.4000	6.4000	6.4000	6.4000	+3.226%	2	263	+105.469%
2026-02-11	6.0500	6.2000	6.0500	6.2000	-7.875%	7	263	+112.097%
2026-02-10	6.3900	6.7300	6.3900	6.7300	+5.486%	5	258	+95.394%
2026-02-09	5.2100	6.3800	5.2100	6.3800	+32.917%	36	255	+106.113%
2026-02-06	4.8000	4.8000	4.8000	4.8000	+21.519%	2	255	+173.958%
2026-02-05	4.8000	4.8000	3.9500	3.9500	-9.195%	41	253	+232.911%
2026-02-04	4.6900	4.6900	3.8500	4.3500	-26.271%	4	292	+202.299%
2026-02-03	5.9000	5.9000	5.9000	5.9000	+1.375%	10	290	+122.881%
2026-02-02	5.3700	6.3000	5.3700	5.8200	+5.818%	14	290	+125.945%
2026-01-30	6.5000	6.5000	5.5000	5.5000	-15.385%	54	290	+139.091%
2026-01-29	6.7000	6.9900	6.5000	6.5000	-19.455%	22	258	+102.308%
2026-01-28	8.1000	8.1000	7.5500	8.0700	+4.669%	96	243	+62.949%
2026-01-27	7.0900	7.7100	7.0900	7.7100	+28.500%	160	202	+70.558%
2026-01-26	6.4000	6.4000	6.0000	6.0000	-13.917%	2	251	+119.167%
2026-01-23	6.2000	6.9700	6.2000	6.9700	-2.517%	12	251	+88.666%
2026-01-22	6.8900	7.1700	6.0000	7.1500	+1.418%	58	241	+83.916%
2026-01-21	6.4900	7.0500	6.4900	7.0500	-7.237%	3	196	+86.525%
2026-01-20	7.6000	7.6000	7.6000	7.6000	-4.642%	1	193	+73.026%
2026-01-16	8.5000	8.5000	7.7000	7.9700	+12.571%	18	188	+64.994%
2026-01-15	7.0000	7.2000	6.5100	7.0800	-3.014%	47	188	+85.734%
2026-01-14	7.3800	7.7700	6.8800	7.3000	-1.617%	28	172	+80.137%
2026-01-13	7.8200	7.8200	7.1000	7.4200	+6.763%	23	162	+77.224%
2026-01-12	6.8000	6.9500	6.7200	6.9500	+2.206%	22	171	+89.209%
2026-01-09	7.0000	7.0000	6.7000	6.8000	+8.800%	6	169	+93.382%
2026-01-08	5.5500	6.2500	5.5000	6.2500	+4.690%	53	167	+110.400%
2026-01-07	6.4000	7.2000	5.9700	5.9700	-13.603%	47	131	+120.268%
2026-01-06	6.3500	6.9100	6.3500	6.9100	-4.028%	40	118	+90.304%
2026-01-05	6.8500	7.2000	6.8200	7.2000	+21.008%	81	186	+82.639%
2026-01-02	5.9500	5.9500	5.9500	5.9500	+12.264%	1	186	+121.008%
2025-12-31	5.3000	5.3000	5.3000	5.3000	+6.855%	1	184	+148.113%
2025-12-30	5.0200	5.7500	4.9600	4.9600	-6.415%	26	184	+165.121%
2025-12-29	5.1400	5.3000	5.1400	5.3000	-5.357%	3	168	+148.113%
2025-12-26	6.0600	6.0600	5.5900	5.6000	-5.085%	73	168	+134.821%
2025-12-23	5.9000	5.9000	5.9000	5.9000	-11.145%	4	97	+122.881%
2025-12-22	7.0000	7.0000	6.6400	6.6400	+14.483%	5	93	+98.042%
2025-12-18	5.8000	5.8000	5.8000	5.8000	+18.367%	5	91	+126.724%
2025-12-16	5.0300	5.2500	4.8100	4.9000	-10.909%	27	96	+168.367%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-42.105%	1	83	+139.091%
2025-12-04	9.2500	9.5000	9.2500	9.5000	+25.828%	6	82	+38.421%
2025-12-03	7.5500	7.5500	7.5500	7.5500	-20.526%	1	77	+74.172%
2025-12-01	9.5000	9.5000	9.5000	9.5000	+2.925%	4	77	+38.421%
2025-11-26	8.6500	9.2300	8.6400	9.2300	+16.835%	17	70	+42.470%
2025-11-25	7.4300	7.9000	7.4200	7.9000	+12.216%	5	70	+66.456%
2025-11-24	7.6500	7.6500	7.0400	7.0400	+1.295%	3	68	+86.790%
2025-11-20	6.9500	6.9500	6.9500	6.9500	+9.449%	5	68	+89.209%
2025-11-19	6.4500	6.4500	6.3500	6.3500	+7.445%	2	63	+107.087%
2025-11-18	6.1700	6.1700	5.9100	5.9100	+7.455%	3	61	+122.504%
2025-11-17	5.3500	5.5000	5.3500	5.5000	-10.131%	73	60	+139.091%
2025-11-14	6.2500	6.2500	6.1200	6.1200	-2.548%	2	121	+114.869%
2025-11-13	7.3000	7.3000	6.2800	6.2800	-18.442%	52	120	+109.395%
2025-11-12	7.8500	8.0000	7.6500	7.7000	-1.282%	57	72	+70.779%
2025-11-11	7.6500	7.8000	7.6500	7.8000	-28.767%	50	115	+68.590%
2025-11-10	10.9500	10.9500	10.9500	10.9500	+7.882%	5	65	+20.091%
2025-11-07	9.7000	10.1500	9.7000	10.1500	-14.418%	55	60	+29.557%
2025-11-06	11.8600	11.8600	11.8600	11.8600	-4.432%	1	5	+10.877%
2025-11-03	12.0000	12.4100	11.5000	12.4100	+25.607%	5	4	+5.963%
2025-10-31	10.5000	10.5000	9.8800	9.8800	-10.018%	3	4	+33.097%
2025-10-28	10.9800	10.9800	10.9800	10.9800	0.000%	1	1	+19.763%

.dark-mode .b2jCfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b2jCfR{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218C18CIFR Dec 18 2026 18.00 Call (CIFR261218C00018000)option OPRA

CIFR20261218C18
CIFR Dec 18 2026 18.00 Call (CIFR261218C00018000)
option OPRA