Dark

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

EOD

Aug 13, 2026

3.50-26.316%(-1.25)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.8500	3.8500	3.5000	3.5000	-26.316%	153	445	0.000%
2026-08-12	5.0000	5.0000	4.7500	4.7500	+7.955%	4	382	-26.316%
2026-08-11	4.4000	4.6000	4.2000	4.4000	+20.879%	13	381	-20.455%
2026-08-10	4.1700	4.1900	3.6400	3.6400	-16.705%	15	374	-3.846%
2026-08-07	5.4300	5.4300	4.3500	4.3700	-20.545%	46	370	-19.908%
2026-08-06	5.4600	5.5000	5.4600	5.5000	-8.638%	2	370	-36.364%
2026-08-05	6.2100	6.2100	6.0200	6.0200	-14.489%	2	369	-41.860%
2026-08-04	7.4800	7.5200	7.0400	7.0400	-27.721%	28	369	-50.284%
2026-08-03	10.0000	11.0000	9.5200	9.7400	+14.588%	44	372	-64.066%
2026-07-31	8.5000	8.5000	8.5000	8.5000	+3.281%	4	373	-58.824%
2026-07-30	8.4100	8.4100	8.2300	8.2300	+59.806%	5	376	-57.473%
2026-07-29	6.0400	6.0400	5.0500	5.1500	-30.872%	24	378	-32.039%
2026-07-27	7.4500	7.4500	7.4500	7.4500	-34.071%	5	392	-53.020%
2026-07-23	11.5000	11.8000	11.3000	11.3000	+17.342%	4	390	-69.027%
2026-07-22	9.6300	9.6300	9.6200	9.6300	+6.057%	5	390	-63.655%
2026-07-21	9.8000	9.8100	9.0800	9.0800	+39.692%	8	391	-61.454%
2026-07-20	6.5000	6.5000	6.5000	6.5000	+33.745%	1	392	-46.154%
2026-07-17	4.8600	4.8600	4.8600	4.8600	-11.636%	1	391	-27.984%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-21.090%	2	392	-36.364%
2026-07-15	6.9700	6.9700	6.9700	6.9700	+8.062%	1	390	-49.785%
2026-07-14	6.4500	6.4500	6.4500	6.4500	-32.672%	1	390	-45.736%
2026-07-09	9.6000	9.6000	9.5600	9.5800	+20.655%	24	389	-63.466%
2026-07-08	7.5600	7.9400	7.5200	7.9400	-7.674%	24	393	-55.919%
2026-07-06	8.8000	8.8000	8.6000	8.6000	-34.601%	3	393	-59.302%
2026-06-23	13.1500	13.1500	13.1500	13.1500	+11.915%	3	392	-73.384%
2026-06-18	11.7500	11.7500	11.7500	11.7500	+4.911%	3	394	-70.213%
2026-06-15	11.7300	11.9000	11.2000	11.2000	+4.186%	17	394	-68.750%
2026-06-12	10.7500	10.7500	10.7500	10.7500	+13.158%	1	392	-67.442%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-13.636%	1	392	-63.158%
2026-06-04	11.0000	11.0000	11.0000	11.0000	-15.385%	5	392	-68.182%
2026-06-03	13.0000	13.0000	13.0000	13.0000	+11.780%	10	392	-73.077%
2026-06-02	11.0000	12.0000	11.0000	11.6300	+9.407%	42	402	-69.905%
2026-06-01	10.6300	10.6300	10.6300	10.6300	+16.175%	5	402	-67.074%
2026-05-27	9.1500	9.1500	9.1500	9.1500	-1.719%	10	402	-61.749%
2026-05-26	9.7500	9.7500	9.3100	9.3100	+11.765%	12	406	-62.406%
2026-05-22	7.0500	8.3300	7.0500	8.3300	+3.995%	9	411	-57.983%
2026-05-21	8.0000	8.0100	8.0000	8.0100	+8.980%	32	409	-56.305%
2026-05-20	7.3500	7.3500	7.3500	7.3500	+27.383%	10	409	-52.381%
2026-05-19	5.7800	6.0200	5.5500	5.7700	-0.517%	18	383	-39.341%
2026-05-18	5.9100	6.0200	5.8000	5.8000	-21.303%	76	383	-39.655%
2026-05-15	7.6000	7.6000	7.3500	7.3700	+31.607%	54	383	-52.510%
2026-05-12	5.6000	5.6000	5.6000	5.6000	-22.759%	2	381	-37.500%
2026-05-07	7.2500	7.2500	7.2500	7.2500	-14.404%	1	383	-51.724%
2026-05-06	8.4700	8.4700	8.4700	8.4700	+5.217%	1	384	-58.678%
2026-05-05	8.0500	8.0500	8.0500	8.0500	+55.405%	35	385	-56.522%
2026-05-04	5.5000	5.5000	5.1800	5.1800	+4.435%	8	385	-32.432%
2026-05-01	5.1500	5.1500	4.9600	4.9600	-15.214%	46	410	-29.435%
2026-04-30	6.2500	6.2500	5.7200	5.8500	+10.377%	42	410	-40.171%
2026-04-29	5.3000	5.3000	5.3000	5.3000	+2.713%	42	384	-33.962%
2026-04-28	5.1600	5.1600	5.1600	5.1600	-18.225%	5	384	-32.171%
2026-04-27	6.1800	6.3700	6.1800	6.3100	+5.342%	14	379	-44.532%
2026-04-24	6.0000	6.0000	5.9700	5.9900	-11.782%	9	379	-41.569%
2026-04-22	6.5500	6.7900	6.5500	6.7900	+13.167%	12	379	-48.454%
2026-04-21	5.9000	6.0000	5.9000	6.0000	-12.409%	2	388	-41.667%
2026-04-17	5.3000	6.9000	5.3000	6.8500	+23.423%	19	388	-48.905%
2026-04-16	5.5800	5.5800	5.5500	5.5500	-14.615%	7	388	-36.937%
2026-04-14	6.6500	6.6500	6.5000	6.5000	+13.043%	13	388	-46.154%
2026-04-13	5.6500	5.7500	5.4900	5.7500	+12.305%	26	400	-39.130%
2026-04-10	5.6500	5.6500	5.1200	5.1200	+16.895%	2	555	-31.641%
2026-04-09	4.3800	4.3800	4.3800	4.3800	+9.774%	1	554	-20.091%
2026-04-08	4.1100	4.1100	3.9900	3.9900	+14.000%	6	554	-12.281%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+6.061%	1	550	0.000%
2026-04-06	2.9300	3.3000	2.9300	3.3000	+17.857%	4	549	+6.061%
2026-03-31	2.6700	2.8000	2.6700	2.8000	+10.672%	6	548	+25.000%
2026-03-30	3.2000	3.4000	2.5200	2.5300	-26.239%	13	542	+38.340%
2026-03-27	3.4300	3.4300	3.4300	3.4300	-13.602%	10	549	+2.041%
2026-03-26	3.9700	3.9700	3.9700	3.9700	-25.794%	4	545	-11.839%
2026-03-25	5.3500	5.3500	5.3500	5.3500	+28.916%	8	545	-34.579%
2026-03-24	4.1500	4.1500	4.1500	4.1500	+2.217%	1	537	-15.663%
2026-03-23	4.0600	4.0600	4.0600	4.0600	+8.847%	1	536	-13.793%
2026-03-20	3.7300	3.7300	3.7300	3.7300	-12.235%	1	536	-6.166%
2026-03-18	4.2500	4.2500	4.2500	4.2500	+1.918%	2	535	-17.647%
2026-03-13	4.1700	4.1700	4.1700	4.1700	+15.512%	7	533	-16.067%
2026-03-12	3.6100	3.6100	3.6100	3.6100	-13.012%	1	526	-3.047%
2026-03-10	4.0500	4.1500	4.0500	4.1500	+10.372%	300	526	-15.663%
2026-03-06	4.2000	4.2000	3.7600	3.7600	-14.155%	110	403	-6.915%
2026-03-05	4.3800	4.3800	4.3800	4.3800	-11.694%	10	403	-20.091%
2026-03-04	4.9500	4.9600	4.9500	4.9600	+4.421%	7	408	-29.435%
2026-03-02	4.7500	4.7500	4.7500	4.7500	-20.833%	96	413	-26.316%
2026-02-25	6.0500	6.0500	5.9500	6.0000	-3.226%	44	368	-41.667%
2026-02-24	5.4000	6.2000	5.2500	6.2000	+34.783%	12	368	-43.548%
2026-02-20	4.6000	4.6000	4.6000	4.6000	-8.000%	100	378	-23.913%
2026-02-19	5.0000	5.0000	5.0000	5.0000	-4.943%	14	278	-30.000%
2026-02-17	5.4500	5.4500	5.2600	5.2600	-17.813%	7	264	-33.460%
2026-02-13	6.4000	6.4000	6.4000	6.4000	+3.226%	2	263	-45.313%
2026-02-11	6.0500	6.2000	6.0500	6.2000	-7.875%	7	263	-43.548%
2026-02-10	6.3900	6.7300	6.3900	6.7300	+5.486%	5	258	-47.994%
2026-02-09	5.2100	6.3800	5.2100	6.3800	+32.917%	36	255	-45.141%
2026-02-06	4.8000	4.8000	4.8000	4.8000	+21.519%	2	255	-27.083%
2026-02-05	4.8000	4.8000	3.9500	3.9500	-9.195%	41	253	-11.392%
2026-02-04	4.6900	4.6900	3.8500	4.3500	-26.271%	4	292	-19.540%
2026-02-03	5.9000	5.9000	5.9000	5.9000	+1.375%	10	290	-40.678%
2026-02-02	5.3700	6.3000	5.3700	5.8200	+5.818%	14	290	-39.863%
2026-01-30	6.5000	6.5000	5.5000	5.5000	-15.385%	54	290	-36.364%
2026-01-29	6.7000	6.9900	6.5000	6.5000	-19.455%	22	258	-46.154%
2026-01-28	8.1000	8.1000	7.5500	8.0700	+4.669%	96	243	-56.629%
2026-01-27	7.0900	7.7100	7.0900	7.7100	+28.500%	160	202	-54.604%
2026-01-26	6.4000	6.4000	6.0000	6.0000	-13.917%	2	251	-41.667%
2026-01-23	6.2000	6.9700	6.2000	6.9700	-2.517%	12	251	-49.785%
2026-01-22	6.8900	7.1700	6.0000	7.1500	+1.418%	58	241	-51.049%
2026-01-21	6.4900	7.0500	6.4900	7.0500	-7.237%	3	196	-50.355%
2026-01-20	7.6000	7.6000	7.6000	7.6000	-4.642%	1	193	-53.947%
2026-01-16	8.5000	8.5000	7.7000	7.9700	+12.571%	18	188	-56.085%
2026-01-15	7.0000	7.2000	6.5100	7.0800	-3.014%	47	188	-50.565%
2026-01-14	7.3800	7.7700	6.8800	7.3000	-1.617%	28	172	-52.055%
2026-01-13	7.8200	7.8200	7.1000	7.4200	+6.763%	23	162	-52.830%
2026-01-12	6.8000	6.9500	6.7200	6.9500	+2.206%	22	171	-49.640%
2026-01-09	7.0000	7.0000	6.7000	6.8000	+8.800%	6	169	-48.529%
2026-01-08	5.5500	6.2500	5.5000	6.2500	+4.690%	53	167	-44.000%
2026-01-07	6.4000	7.2000	5.9700	5.9700	-13.603%	47	131	-41.374%
2026-01-06	6.3500	6.9100	6.3500	6.9100	-4.028%	40	118	-49.349%
2026-01-05	6.8500	7.2000	6.8200	7.2000	+21.008%	81	186	-51.389%
2026-01-02	5.9500	5.9500	5.9500	5.9500	+12.264%	1	186	-41.176%
2025-12-31	5.3000	5.3000	5.3000	5.3000	+6.855%	1	184	-33.962%
2025-12-30	5.0200	5.7500	4.9600	4.9600	-6.415%	26	184	-29.435%
2025-12-29	5.1400	5.3000	5.1400	5.3000	-5.357%	3	168	-33.962%
2025-12-26	6.0600	6.0600	5.5900	5.6000	-5.085%	73	168	-37.500%
2025-12-23	5.9000	5.9000	5.9000	5.9000	-11.145%	4	97	-40.678%
2025-12-22	7.0000	7.0000	6.6400	6.6400	+14.483%	5	93	-47.289%
2025-12-18	5.8000	5.8000	5.8000	5.8000	+18.367%	5	91	-39.655%
2025-12-16	5.0300	5.2500	4.8100	4.9000	-10.909%	27	96	-28.571%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-42.105%	1	83	-36.364%
2025-12-04	9.2500	9.5000	9.2500	9.5000	+25.828%	6	82	-63.158%
2025-12-03	7.5500	7.5500	7.5500	7.5500	-20.526%	1	77	-53.642%
2025-12-01	9.5000	9.5000	9.5000	9.5000	+2.925%	4	77	-63.158%
2025-11-26	8.6500	9.2300	8.6400	9.2300	+16.835%	17	70	-62.080%
2025-11-25	7.4300	7.9000	7.4200	7.9000	+12.216%	5	70	-55.696%
2025-11-24	7.6500	7.6500	7.0400	7.0400	+1.295%	3	68	-50.284%
2025-11-20	6.9500	6.9500	6.9500	6.9500	+9.449%	5	68	-49.640%
2025-11-19	6.4500	6.4500	6.3500	6.3500	+7.445%	2	63	-44.882%
2025-11-18	6.1700	6.1700	5.9100	5.9100	+7.455%	3	61	-40.778%
2025-11-17	5.3500	5.5000	5.3500	5.5000	-10.131%	73	60	-36.364%
2025-11-14	6.2500	6.2500	6.1200	6.1200	-2.548%	2	121	-42.810%
2025-11-13	7.3000	7.3000	6.2800	6.2800	-18.442%	52	120	-44.268%
2025-11-12	7.8500	8.0000	7.6500	7.7000	-1.282%	57	72	-54.545%
2025-11-11	7.6500	7.8000	7.6500	7.8000	-28.767%	50	115	-55.128%
2025-11-10	10.9500	10.9500	10.9500	10.9500	+7.882%	5	65	-68.037%
2025-11-07	9.7000	10.1500	9.7000	10.1500	-14.418%	55	60	-65.517%
2025-11-06	11.8600	11.8600	11.8600	11.8600	-4.432%	1	5	-70.489%
2025-11-03	12.0000	12.4100	11.5000	12.4100	+25.607%	5	4	-71.797%
2025-10-31	10.5000	10.5000	9.8800	9.8800	-10.018%	3	4	-64.575%
2025-10-28	10.9800	10.9800	10.9800	10.9800	0.000%	1	1	-68.124%

.dark-mode .dc5k6r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dc5k6r{ 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