Dark

CIFR20261218C25
CIFR Dec 18 2026 25.00 Call (CIFR261218C00025000)
option OPRA

EOD

Aug 13, 2026

1.85-19.565%(-0.45)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.2000	2.2000	1.8500	1.8500	-19.565%	158	1,991	0.000%
2026-08-12	2.7500	2.7700	2.3000	2.3000	-8.000%	274	1,982	-19.565%
2026-08-11	2.6000	2.6100	2.5000	2.5000	+17.371%	10	1,953	-26.000%
2026-08-10	2.0600	2.2900	2.0400	2.1300	-13.061%	20	1,944	-13.146%
2026-08-07	2.9000	2.9000	2.4500	2.4500	-20.968%	260	1,938	-24.490%
2026-08-06	3.0000	3.2100	2.9900	3.1000	+8.772%	33	1,742	-40.323%
2026-08-05	3.8800	3.8800	2.8500	2.8500	-33.721%	54	1,709	-35.088%
2026-08-04	5.1900	5.2000	4.3000	4.3000	-36.296%	34	1,685	-56.977%
2026-08-03	5.4100	7.1500	5.4100	6.7500	+22.505%	1,032	1,663	-72.593%
2026-07-31	5.5200	5.5300	5.5100	5.5100	-5.000%	5	1,665	-66.425%
2026-07-30	4.8500	5.8000	4.8500	5.8000	+82.965%	74	1,660	-68.103%
2026-07-29	3.7100	3.9000	3.1000	3.1700	-27.126%	368	1,694	-41.640%
2026-07-28	4.0000	4.3500	4.0000	4.3500	-38.732%	64	1,582	-57.471%
2026-07-24	7.3500	7.3500	7.1000	7.1000	-10.692%	8	1,621	-73.944%
2026-07-23	8.0500	8.0500	7.7500	7.9500	+6.711%	33	1,621	-76.730%
2026-07-22	7.4500	7.4500	7.4500	7.4500	+19.391%	1	1,644	-75.168%
2026-07-21	6.4000	6.8700	6.2400	6.2400	+27.347%	11	1,644	-70.353%
2026-07-20	4.4200	4.9000	4.2200	4.9000	+57.556%	6	1,647	-62.245%
2026-07-17	2.5800	3.1100	2.5000	3.1100	+4.013%	32	1,647	-40.514%
2026-07-16	3.6400	3.6400	2.9900	2.9900	-30.465%	167	1,667	-38.127%
2026-07-15	3.9100	4.3000	3.7300	4.3000	-0.232%	15	1,667	-56.977%
2026-07-14	4.3200	4.4000	4.3100	4.3100	-0.920%	22	1,667	-57.077%
2026-07-13	4.8300	4.8300	4.2600	4.3500	-25.000%	13	1,659	-57.471%
2026-07-10	6.2200	6.2200	5.6600	5.8000	-12.121%	34	1,661	-68.103%
2026-07-09	5.9500	6.7300	5.9500	6.6000	+12.821%	67	1,668	-71.970%
2026-07-08	5.1700	5.8500	4.9000	5.8500	+13.592%	26	1,661	-68.376%
2026-07-07	5.1500	5.1500	5.1500	5.1500	-14.167%	5	1,653	-64.078%
2026-07-06	5.8800	6.0000	5.8800	6.0000	+31.868%	5	1,658	-69.167%
2026-07-02	6.3900	6.3900	4.5500	4.5500	-26.613%	7	1,660	-59.341%
2026-07-01	6.2500	6.2500	6.0000	6.2000	-9.091%	10	1,660	-70.161%
2026-06-30	6.8200	6.8200	6.8200	6.8200	-13.342%	3	1,660	-72.874%
2026-06-29	7.8600	7.8800	7.8600	7.8700	+0.639%	4	1,662	-76.493%
2026-06-25	7.7600	7.8200	7.7600	7.8200	-7.674%	7	1,662	-76.343%
2026-06-24	8.5000	8.5000	8.4600	8.4700	-11.863%	5	1,668	-78.158%
2026-06-23	9.6500	10.1200	9.6100	9.6100	-5.413%	42	1,672	-80.749%
2026-06-22	10.1400	10.1600	10.1400	10.1600	-5.488%	4	1,639	-81.791%
2026-06-18	8.8700	10.9700	8.8700	10.7500	+28.743%	9	1,639	-82.791%
2026-06-17	9.1500	9.5500	8.3500	8.3500	-4.023%	14	1,639	-77.844%
2026-06-16	8.8000	9.1000	8.7000	8.7000	+3.571%	16	1,650	-78.736%
2026-06-15	8.2500	8.5200	8.1700	8.4000	+6.329%	15	1,653	-77.976%
2026-06-12	7.2000	7.9000	7.2000	7.9000	+31.667%	14	1,658	-76.582%
2026-06-11	5.5000	6.0000	5.5000	6.0000	+9.091%	21	1,668	-69.167%
2026-06-10	6.5000	6.5000	5.5000	5.5000	-11.003%	41	1,657	-66.364%
2026-06-09	8.0000	8.0000	6.1800	6.1800	-19.740%	49	1,676	-70.065%
2026-06-08	6.8300	7.7000	6.8300	7.7000	+22.222%	10	1,679	-75.974%
2026-06-05	6.4500	6.7800	5.6400	6.3000	-22.318%	1,141	1,669	-70.635%
2026-06-04	8.1900	8.1900	7.9000	8.1100	-17.245%	105	775	-77.189%
2026-06-03	10.3500	10.4000	9.7500	9.8000	+10.485%	107	846	-81.122%
2026-06-02	8.1500	9.4000	8.1500	8.8700	+16.711%	158	752	-79.143%
2026-06-01	7.4000	7.6000	7.3000	7.6000	+9.353%	24	742	-75.658%
2026-05-29	7.2500	7.2500	6.1000	6.9500	-5.827%	7	737	-73.381%
2026-05-28	8.3000	8.3000	7.3500	7.3800	-10.000%	20	737	-74.932%
2026-05-27	6.8000	8.2000	6.8000	8.2000	+23.680%	58	721	-77.439%
2026-05-26	7.6000	7.6000	6.5500	6.6300	+10.500%	78	765	-72.097%
2026-05-22	5.5500	6.0500	5.5500	6.0000	+7.527%	111	723	-69.167%
2026-05-21	5.1500	5.5800	5.1500	5.5800	+16.493%	46	717	-66.846%
2026-05-20	3.8000	4.7900	3.8000	4.7900	+26.053%	5	717	-61.378%
2026-05-19	4.2500	4.2800	3.8000	3.8000	-3.308%	36	674	-51.316%
2026-05-18	4.5000	4.5000	3.8000	3.9300	-20.445%	28	674	-52.926%
2026-05-15	5.3000	5.3000	4.9400	4.9400	-19.016%	32	674	-62.551%
2026-05-14	5.6500	6.1000	5.5800	6.1000	+7.965%	14	680	-69.672%
2026-05-13	4.8000	5.6500	4.8000	5.6500	+17.464%	8	680	-67.257%
2026-05-12	5.1000	5.1000	4.2500	4.8100	-10.761%	27	680	-61.538%
2026-05-11	5.2400	5.6000	5.2400	5.3900	+5.686%	30	680	-65.677%
2026-05-08	5.6700	5.6700	4.7500	5.1000	-3.774%	31	677	-63.725%
2026-05-07	5.8500	5.8500	5.0800	5.3000	-3.636%	43	655	-65.094%
2026-05-06	6.0000	6.0000	5.5000	5.5000	+4.762%	9	648	-66.364%
2026-05-05	3.9000	5.2700	3.9000	5.2500	+56.250%	70	641	-64.762%
2026-05-04	3.3600	3.3600	3.3600	3.3600	-14.937%	1	585	-44.940%
2026-04-30	3.9100	3.9500	3.9100	3.9500	-22.549%	19	584	-53.165%
2026-04-23	5.1000	5.1000	5.1000	5.1000	+10.870%	5	565	-63.725%
2026-04-22	4.6000	4.6000	4.6000	4.6000	+10.843%	45	560	-59.783%
2026-04-21	4.4000	4.4000	4.1500	4.1500	-13.542%	3	558	-55.422%
2026-04-20	4.8700	4.9500	4.8000	4.8000	+33.333%	49	558	-61.458%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-7.216%	2	554	-48.611%
2026-04-15	4.1000	4.1000	3.8800	3.8800	-10.805%	25	552	-52.320%
2026-04-14	4.0600	4.3500	4.0600	4.3500	+16.000%	11	533	-57.471%
2026-04-13	3.6500	3.7500	3.6500	3.7500	0.000%	12	529	-50.667%
2026-04-10	3.2300	3.7500	3.2300	3.7500	+12.952%	4	528	-50.667%
2026-04-09	3.1000	3.4400	3.1000	3.3200	+15.679%	24	528	-44.277%
2026-04-08	2.6600	2.8700	2.6600	2.8700	+59.444%	13	528	-35.540%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+9.091%	1	535	+2.778%
2026-03-31	1.6500	1.6500	1.6500	1.6500	+6.452%	1	535	+12.121%
2026-03-30	1.5900	1.5900	1.5300	1.5500	-29.545%	7	535	+19.355%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-6.383%	10	536	-15.909%
2026-03-26	2.5400	2.5400	2.3500	2.3500	-26.563%	30	526	-21.277%
2026-03-25	3.2000	3.2000	3.2000	3.2000	+28.000%	20	541	-42.188%
2026-03-23	2.5000	2.5000	2.5000	2.5000	+10.619%	20	541	-26.000%
2026-03-20	2.3400	2.3400	2.2600	2.2600	-6.612%	315	541	-18.142%
2026-03-19	2.3600	2.4500	2.3600	2.4200	-10.370%	100	595	-23.554%
2026-03-17	2.8500	2.8500	2.7000	2.7000	+8.000%	60	599	-31.481%
2026-03-13	2.5000	2.5000	2.5000	2.5000	+16.279%	1	624	-26.000%
2026-03-12	2.1500	2.1500	2.1500	2.1500	-25.862%	140	623	-13.953%
2026-03-11	2.6700	2.9000	2.6700	2.9000	+9.023%	105	763	-36.207%
2026-03-10	2.7200	2.7200	2.6500	2.6600	+3.906%	75	668	-30.451%
2026-03-09	2.2400	2.5600	2.2400	2.5600	-27.887%	390	613	-27.734%
2026-03-04	3.5500	3.5500	3.5500	3.5500	+5.970%	101	661	-47.887%
2026-03-02	3.3500	3.3500	3.3500	3.3500	-6.944%	1	562	-44.776%
2026-02-27	3.6400	3.6400	3.6000	3.6000	0.000%	23	562	-48.611%
2026-02-26	3.7000	3.7000	3.6000	3.6000	-14.286%	3	573	-48.611%
2026-02-25	4.5000	4.5000	4.2000	4.2000	+27.273%	5	574	-55.952%
2026-02-23	2.9500	3.3000	2.9500	3.3000	+11.864%	23	574	-43.939%
2026-02-20	2.9500	2.9500	2.9500	2.9500	-23.969%	10	574	-37.288%
2026-02-18	3.8800	3.8800	3.8800	3.8800	+1.571%	1	584	-52.320%
2026-02-17	3.8200	3.8200	3.8200	3.8200	-6.829%	7	583	-51.571%
2026-02-13	4.5200	4.5200	4.1000	4.1000	-0.485%	7	585	-54.878%
2026-02-12	4.3000	4.3000	4.1200	4.1200	-16.430%	80	585	-55.097%
2026-02-10	4.9300	4.9300	4.9300	4.9300	+14.918%	2	545	-62.475%
2026-02-09	4.1500	4.2900	4.1500	4.2900	+26.176%	60	545	-56.876%
2026-02-06	3.2500	3.4000	3.2500	3.4000	+1.493%	5	592	-45.588%
2026-02-04	3.3500	3.3500	3.2000	3.3500	-15.190%	154	592	-44.776%
2026-02-02	3.9500	3.9500	3.9500	3.9500	-5.728%	1	464	-53.165%
2026-01-30	4.7500	4.7500	4.1500	4.1900	-19.423%	6	464	-55.847%
2026-01-29	5.2000	5.2000	5.2000	5.2000	-9.565%	1	462	-64.423%
2026-01-27	4.9500	5.7500	4.9500	5.7500	+29.213%	2	462	-67.826%
2026-01-26	4.6500	4.6500	4.4500	4.4500	-21.099%	11	462	-58.427%
2026-01-23	5.6400	5.6400	5.6400	5.6400	-10.759%	5	456	-67.199%
2026-01-16	5.7600	6.4400	5.7600	6.3200	+20.381%	17	445	-70.728%
2026-01-15	5.2500	5.2500	5.2500	5.2500	-1.869%	1	445	-64.762%
2026-01-13	5.5800	5.5800	5.3500	5.3500	+27.381%	2	444	-65.421%
2026-01-08	4.2000	4.2000	4.2000	4.2000	-14.286%	1	442	-55.952%
2026-01-07	4.9000	4.9000	4.9000	4.9000	+2.083%	5	441	-62.245%
2026-01-06	5.2500	5.2500	4.8000	4.8000	-12.727%	8	436	-61.458%
2026-01-05	5.5000	5.5000	5.5000	5.5000	+49.051%	30	435	-66.364%
2025-12-30	3.6900	3.6900	3.6900	3.6900	-13.176%	5	435	-49.864%
2025-12-29	3.8500	4.2500	3.8500	4.2500	-6.593%	2	435	-56.471%
2025-12-23	4.5500	4.5500	4.5500	4.5500	-9.000%	5	434	-59.341%
2025-12-22	5.0000	5.0000	5.0000	5.0000	+13.636%	1	431	-63.000%
2025-12-19	4.4000	4.4000	4.4000	4.4000	+2.326%	1	430	-57.955%
2025-12-18	4.3000	4.3000	4.3000	4.3000	-3.803%	20	430	-56.977%
2025-12-17	4.4700	4.4700	4.4700	4.4700	+16.104%	20	430	-58.613%
2025-12-16	3.8500	3.8500	3.8500	3.8500	-14.444%	1	440	-51.948%
2025-12-15	4.5000	4.5000	4.5000	4.5000	-21.739%	1	440	-58.889%
2025-12-12	6.6200	6.6200	5.7500	5.7500	-6.352%	52	440	-67.826%
2025-12-11	6.1400	6.1400	6.1400	6.1400	-8.358%	1	439	-69.870%
2025-12-10	6.7000	6.7000	6.7000	6.7000	-10.067%	1	439	-72.388%
2025-12-09	8.1000	8.1000	7.4500	7.4500	+0.676%	44	439	-75.168%
2025-12-08	7.4200	7.4200	7.4000	7.4000	+3.787%	50	438	-75.000%
2025-12-05	6.9300	7.2000	6.9300	7.1300	-7.040%	55	464	-74.053%
2025-12-04	7.1800	7.6700	7.1800	7.6700	+21.746%	19	409	-75.880%
2025-12-03	6.1700	6.3000	6.1700	6.3000	-10.000%	61	421	-70.635%
2025-12-02	7.0000	7.0000	7.0000	7.0000	-17.647%	20	361	-73.571%
2025-11-28	8.5000	8.5000	8.5000	8.5000	+17.241%	1	341	-78.235%
2025-11-26	6.5000	7.4800	6.5000	7.2500	+53.602%	73	300	-74.483%
2025-11-21	4.7200	4.7200	4.7200	4.7200	-3.870%	1	300	-60.805%
2025-11-20	6.0000	6.0000	4.9100	4.9100	+10.337%	62	300	-62.322%
2025-11-18	4.8400	4.8400	4.4500	4.4500	+4.460%	52	258	-58.427%
2025-11-17	4.6500	4.6500	4.2600	4.2600	-11.250%	80	207	-56.573%
2025-11-13	5.7500	5.7500	4.5000	4.8000	-21.182%	28	157	-61.458%
2025-11-12	6.3000	6.3000	6.0900	6.0900	-8.832%	30	152	-69.622%
2025-11-11	7.0200	7.0200	6.6800	6.6800	-10.933%	6	147	-72.305%
2025-11-10	8.8000	9.2000	7.5000	7.5000	-13.295%	76	146	-75.333%
2025-11-07	8.7500	8.7500	8.1300	8.6500	-5.773%	3	70	-78.613%
2025-11-06	11.2000	11.2300	9.1800	9.1800	-17.668%	53	69	-79.847%
2025-11-05	10.5000	11.8500	10.5000	11.1500	+7.729%	27	58	-83.408%
2025-11-04	11.1000	11.1000	10.2000	10.3500	+2.475%	30	46	-82.126%
2025-11-03	11.6400	12.5000	10.0000	10.1000	0.000%	36	0	-81.683%

.dark-mode .qvDS0D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvDS0D{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218C25CIFR Dec 18 2026 25.00 Call (CIFR261218C00025000)option OPRA

CIFR20261218C25
CIFR Dec 18 2026 25.00 Call (CIFR261218C00025000)
option OPRA