Dark

CIFR20261218C22
CIFR Dec 18 2026 22.00 Call (CIFR261218C00022000)
option OPRA

EOD

Jun 29, 2026

8.63-4.535%(-0.41)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.6300	8.6300	8.6300	8.6300	-4.535%	8	3,195	0.000%
2026-06-26	8.1500	9.0400	8.1500	9.0400	-10.050%	13	3,203	-4.535%
2026-06-24	10.0500	10.0500	10.0500	10.0500	-10.188%	5	3,195	-14.129%
2026-06-22	11.7500	11.7500	11.1900	11.1900	-4.766%	6	3,200	-22.878%
2026-06-18	11.5000	12.2000	11.5000	11.7500	+11.798%	7	3,200	-26.553%
2026-06-17	10.1500	10.5100	10.1500	10.5100	+14.863%	3	3,200	-17.888%
2026-06-12	8.8000	9.1500	8.7700	9.1500	+26.381%	33	3,200	-5.683%
2026-06-11	6.5800	7.2700	6.5800	7.2400	-15.912%	28	3,205	+19.199%
2026-06-09	8.6100	8.6100	8.6100	8.6100	+14.800%	1	3,205	+0.232%
2026-06-05	7.8500	8.0000	6.8600	7.5000	-21.301%	11	3,205	+15.067%
2026-06-04	9.5000	9.5300	9.5000	9.5300	-7.115%	11	3,204	-9.444%
2026-06-03	10.9000	10.9000	10.2600	10.2600	+0.588%	9	3,204	-15.887%
2026-06-02	9.9000	10.2000	9.9000	10.2000	+22.449%	5	3,203	-15.392%
2026-05-29	8.1500	8.3300	8.1500	8.3300	-7.444%	5	3,202	+3.601%
2026-05-27	7.5000	9.0000	7.5000	9.0000	+12.500%	3	3,202	-4.111%
2026-05-26	8.1800	8.1800	7.7500	8.0000	+15.942%	8	3,203	+7.875%
2026-05-22	6.6500	7.0000	6.4300	6.9000	+6.154%	13	3,205	+25.072%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+22.642%	1	3,205	+32.769%
2026-05-20	5.3000	5.3000	5.3000	5.3000	+7.724%	8	3,205	+62.830%
2026-05-19	4.7000	4.9200	4.6000	4.9200	+3.579%	8	3,205	+75.407%
2026-05-18	5.0000	5.0000	4.7500	4.7500	-21.488%	2	3,205	+81.684%
2026-05-15	6.3000	6.3000	5.8900	6.0500	-13.571%	9	3,205	+42.645%
2026-05-14	6.6000	7.5000	6.6000	7.0000	0.000%	69	3,205	+23.286%
2026-05-13	6.4000	7.0000	6.4000	7.0000	+29.630%	9	3,150	+23.286%
2026-05-12	5.7200	5.7200	5.4000	5.4000	-16.923%	10	3,150	+59.815%
2026-05-11	6.5000	6.6000	6.5000	6.5000	+10.169%	5	3,150	+32.769%
2026-05-08	6.2200	6.2200	5.9000	5.9000	-4.839%	6	3,153	+46.271%
2026-05-07	6.1000	6.2000	5.9500	6.2000	-6.486%	23	3,150	+39.194%
2026-05-06	7.3000	7.3000	6.6000	6.6300	-3.212%	7	3,150	+30.166%
2026-05-05	5.0300	6.8500	5.0300	6.8500	+49.563%	9	3,150	+25.985%
2026-04-30	4.5800	4.5800	4.5800	4.5800	+11.707%	2	3,148	+88.428%
2026-04-28	4.2900	4.2900	4.1000	4.1000	-22.642%	3	3,148	+110.488%
2026-04-23	6.1000	6.1000	5.2900	5.3000	-10.169%	31	3,147	+62.830%
2026-04-22	5.4000	5.9000	5.3800	5.9000	+4.425%	24	3,147	+46.271%
2026-04-20	5.0000	5.6500	5.0000	5.6500	+2.727%	85	3,147	+52.743%
2026-04-17	5.0000	5.5000	5.0000	5.5000	+27.907%	73	3,067	+56.909%
2026-04-16	4.4000	4.4500	4.2800	4.3000	-10.417%	16	3,061	+100.698%
2026-04-15	4.7500	4.8500	4.3500	4.8000	-9.434%	134	3,061	+79.792%
2026-04-14	4.8500	5.3400	4.8500	5.3000	+16.740%	32	3,061	+62.830%
2026-04-13	3.8900	4.5500	3.8900	4.5400	+12.376%	103	3,062	+90.088%
2026-04-10	4.1400	4.3000	4.0400	4.0400	-0.247%	14	3,090	+113.614%
2026-04-09	3.6000	4.0500	3.6000	4.0500	+19.118%	9	3,089	+113.086%
2026-04-08	3.3000	3.4000	3.3000	3.4000	+52.466%	15	3,089	+153.824%
2026-04-02	2.2300	2.2300	2.2300	2.2300	+10.396%	5	3,074	+286.996%
2026-03-31	2.1000	2.1000	2.0200	2.0200	+9.189%	7	3,074	+327.228%
2026-03-30	2.2000	2.2600	1.8400	1.8500	-32.727%	17	3,076	+366.486%
2026-03-27	2.8800	2.8800	2.6600	2.7500	-8.940%	9	3,066	+213.818%
2026-03-26	3.0200	3.0200	3.0200	3.0200	-17.711%	5	3,065	+185.762%
2026-03-25	4.0500	4.0500	3.6700	3.6700	+16.508%	16	3,060	+135.150%
2026-03-24	3.2000	3.2000	3.1500	3.1500	+22.093%	4	3,059	+173.968%
2026-03-20	2.6700	2.6700	2.5800	2.5800	-12.838%	224	3,058	+234.496%
2026-03-19	2.8500	2.9800	2.8500	2.9600	-7.500%	71	3,058	+191.554%
2026-03-18	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,063	+169.688%
2026-03-13	3.2000	3.2000	3.2000	3.2000	+18.081%	2	3,064	+169.688%
2026-03-12	2.7700	2.7700	2.7000	2.7100	-16.615%	708	3,064	+218.450%
2026-03-11	3.0900	3.2500	3.0900	3.2500	+8.333%	8	2,394	+165.538%
2026-03-09	2.8100	3.0000	2.8000	3.0000	-1.639%	7	2,391	+187.667%
2026-03-06	3.2500	3.2500	3.0500	3.0500	-15.278%	5	2,387	+182.951%
2026-03-03	3.6000	3.6000	3.6000	3.6000	-4.000%	1	2,382	+139.722%
2026-03-02	3.7500	3.7500	3.7500	3.7500	-3.846%	15	2,381	+130.133%
2026-02-27	4.1800	4.1800	3.9000	3.9000	-17.021%	6	2,381	+121.282%
2026-02-25	4.7000	4.7000	4.7000	4.7000	-6.931%	1	2,380	+83.617%
2026-02-24	4.6000	5.0500	4.6000	5.0500	+36.486%	4	2,380	+70.891%
2026-02-20	3.7500	3.8000	3.7000	3.7000	-15.909%	929	2,379	+133.243%
2026-02-12	4.4000	4.4000	4.4000	4.4000	0.000%	5	1,902	+96.136%
2026-02-11	5.0000	5.0000	4.4000	4.4000	-20.000%	5	1,897	+96.136%
2026-02-10	6.0000	6.0000	5.5000	5.5000	+3.774%	10	1,896	+56.909%
2026-02-09	5.0000	5.3000	5.0000	5.3000	+51.429%	13	1,894	+62.830%
2026-02-06	3.7300	3.7300	3.5000	3.5000	+6.061%	6	1,881	+146.571%
2026-02-05	3.1500	3.9000	3.1500	3.3000	-8.333%	15	1,880	+161.515%
2026-02-04	3.8500	3.9500	3.6000	3.6000	-18.182%	35	1,880	+139.722%
2026-02-03	4.7700	4.7700	4.4000	4.4000	-6.383%	580	1,891	+96.136%
2026-02-02	4.4000	5.0500	4.4000	4.7000	+1.075%	19	2,095	+83.617%
2026-01-30	5.3200	5.3200	4.6500	4.6500	-9.709%	574	2,085	+85.591%
2026-01-26	5.1500	5.1500	5.1500	5.1500	-18.254%	1	1,525	+67.573%
2026-01-23	6.3000	6.3000	6.3000	6.3000	+9.565%	800	1,525	+36.984%
2026-01-22	5.7500	5.7500	5.7500	5.7500	+4.545%	500	725	+50.087%
2026-01-21	7.0500	7.0500	5.5000	5.5000	-15.385%	2	225	+56.909%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+10.922%	1	226	+32.769%
2026-01-15	5.8000	5.8600	5.8000	5.8600	+6.545%	11	225	+47.270%
2026-01-12	5.6000	5.6000	5.5000	5.5000	-7.718%	11	236	+56.909%
2026-01-09	5.5900	5.9600	5.5900	5.9600	+7.387%	4	225	+44.799%
2026-01-08	5.5500	5.5500	5.5500	5.5500	+2.588%	1	224	+55.495%
2026-01-07	5.4100	5.4100	5.4100	5.4100	+18.901%	5	223	+59.519%
2026-01-02	4.5500	4.5500	4.5500	4.5500	+5.814%	51	228	+89.670%
2025-12-30	4.3500	4.3500	4.3000	4.3000	-21.101%	4	207	+100.698%
2025-12-19	5.1000	5.4500	5.1000	5.4500	+14.737%	32	210	+58.349%
2025-12-18	5.0500	5.0500	4.7500	4.7500	+11.765%	29	220	+81.684%
2025-12-16	4.6500	4.6500	4.2500	4.2500	-11.458%	3	241	+103.059%
2025-12-15	5.5500	5.5500	4.8000	4.8000	-25.926%	59	239	+79.792%
2025-12-12	6.4800	6.4800	6.4800	6.4800	-11.837%	1	265	+33.179%
2025-12-11	7.0000	7.3500	6.9000	7.3500	-0.676%	45	264	+17.415%
2025-12-10	7.4000	7.4000	7.4000	7.4000	-7.500%	1	222	+16.622%
2025-12-08	8.5500	8.5500	8.0000	8.0000	-3.614%	5	221	+7.875%
2025-12-04	8.3000	8.3000	8.3000	8.3000	-12.632%	3	216	+3.976%
2025-12-02	9.5000	9.5000	9.5000	9.5000	+6.742%	6	216	-9.158%
2025-11-28	8.7400	9.0500	8.7400	8.9000	+14.691%	30	210	-3.034%
2025-11-26	7.4800	7.7600	7.4800	7.7600	+21.061%	133	200	+11.211%
2025-11-25	6.3000	6.4100	6.0600	6.4100	+15.704%	57	200	+34.633%
2025-11-24	5.2500	5.5400	5.2500	5.5400	-10.645%	130	156	+55.776%
2025-11-20	6.2000	6.2000	6.2000	6.2000	+28.631%	1	126	+39.194%
2025-11-18	4.8500	4.8500	4.8200	4.8200	-3.018%	3	126	+79.046%
2025-11-17	4.9700	4.9700	4.9700	4.9700	-1.584%	1	129	+73.642%
2025-11-13	5.8400	5.8400	5.0500	5.0500	-39.157%	3	129	+70.891%
2025-11-10	8.3000	8.3000	8.3000	8.3000	-8.287%	2	127	+3.976%
2025-11-07	9.6500	9.6500	9.0500	9.0500	-12.981%	12	125	-4.641%
2025-11-06	11.5000	11.5000	10.4000	10.4000	-10.190%	24	115	-17.019%
2025-11-04	11.2400	11.5800	11.2400	11.5800	+1.135%	78	93	-25.475%
2025-11-03	11.4500	11.4500	11.4500	11.4500	+12.808%	5	10	-24.629%
2025-10-28	10.8200	10.8200	10.1500	10.1500	0.000%	10	10	-14.975%

.dark-mode .QS9WGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QS9WGz{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218C22CIFR Dec 18 2026 22.00 Call (CIFR261218C00022000)option OPRA

CIFR20261218C22
CIFR Dec 18 2026 22.00 Call (CIFR261218C00022000)
option OPRA