Dark

CIFR20261218C27
CIFR Dec 18 2026 27.00 Call (CIFR261218C00027000)
option OPRA

EOD

Jun 26, 2026

6.34-11.944%(-0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	6.3400	6.3400	6.3400	6.3400	-11.944%	1	1,863	0.000%
2026-06-25	7.5000	7.5000	6.5500	7.2000	-2.041%	8	1,864	-11.944%
2026-06-24	8.1000	8.1000	7.3500	7.3500	-16.477%	41	1,868	-13.741%
2026-06-23	8.9800	9.5000	8.4900	8.8000	-3.297%	43	1,888	-27.955%
2026-06-22	10.3000	10.3000	9.1000	9.1000	-7.614%	29	1,922	-30.330%
2026-06-18	9.0800	10.0200	9.0800	9.8500	+27.756%	156	1,973	-35.635%
2026-06-16	8.4000	8.5500	7.7100	7.7100	-4.579%	20	1,973	-17.769%
2026-06-15	8.5000	8.5000	7.7500	8.0800	+13.007%	6	1,987	-21.535%
2026-06-12	7.4500	7.4500	7.1000	7.1500	+26.998%	1,010	1,984	-11.329%
2026-06-11	5.6300	5.6300	5.6300	5.6300	-16.839%	1	1,359	+12.611%
2026-06-08	6.2700	6.7700	6.2700	6.7700	+37.045%	2	1,359	-6.352%
2026-06-05	6.1500	6.3500	4.9400	4.9400	-37.070%	34	1,357	+28.340%
2026-06-04	7.0000	8.0500	7.0000	7.8500	-9.249%	11	1,352	-19.236%
2026-06-03	9.1100	9.9000	8.0000	8.6500	+5.359%	120	1,347	-26.705%
2026-06-02	7.7500	8.2100	7.7200	8.2100	+20.735%	84	1,237	-22.777%
2026-06-01	6.9200	7.4000	6.8000	6.8000	+5.590%	15	1,227	-6.765%
2026-05-29	5.9000	6.4400	5.8900	6.4400	-8.393%	10	1,225	-1.553%
2026-05-28	7.0400	7.0400	7.0300	7.0300	-5.000%	2	1,229	-9.815%
2026-05-27	5.9200	7.4000	5.9200	7.4000	+23.333%	28	1,227	-14.324%
2026-05-26	6.0000	6.0000	6.0000	6.0000	+21.212%	1	1,246	+5.667%
2026-05-21	4.8300	4.9500	4.8300	4.9500	+15.385%	2	1,247	+28.081%
2026-05-20	4.1000	4.2900	4.1000	4.2900	+19.167%	15	1,246	+47.786%
2026-05-19	3.6500	3.7000	3.6000	3.6000	-1.370%	21	1,242	+76.111%
2026-05-18	3.6500	3.6500	3.6500	3.6500	-28.150%	3	1,242	+73.699%
2026-05-11	5.0900	5.0900	5.0800	5.0800	+9.247%	5	1,242	+24.803%
2026-05-07	4.7700	4.7700	4.6500	4.6500	-8.824%	81	1,238	+36.344%
2026-05-06	5.1000	5.1000	5.1000	5.1000	+20.000%	3	1,319	+24.314%
2026-05-05	3.7000	4.2500	3.7000	4.2500	+37.097%	5	1,316	+49.176%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-4.615%	1	1,312	+104.516%
2026-04-30	3.2500	3.3000	3.2500	3.2500	+3.175%	13	1,313	+95.077%
2026-04-29	3.1500	3.1500	3.1500	3.1500	-4.545%	4	1,313	+101.270%
2026-04-28	3.3500	3.3500	3.3000	3.3000	-23.256%	70	1,317	+92.121%
2026-04-22	4.3000	4.3000	4.3000	4.3000	-1.602%	1	1,317	+47.442%
2026-04-20	4.3000	4.3700	4.3000	4.3700	+36.991%	12	1,317	+45.080%
2026-04-17	3.1900	3.1900	3.1900	3.1900	-3.333%	5	1,323	+98.746%
2026-04-16	3.3000	3.3000	3.3000	3.3000	-7.042%	24	1,318	+92.121%
2026-04-15	3.6500	3.6500	3.5500	3.5500	-11.250%	50	1,294	+78.592%
2026-04-14	4.0600	4.0600	4.0000	4.0000	+20.482%	16	1,313	+58.500%
2026-04-13	3.3000	3.3200	3.3000	3.3200	+10.667%	101	1,303	+90.964%
2026-04-10	3.1000	3.1000	3.0000	3.0000	+69.492%	80	1,359	+111.333%
2026-04-02	1.7700	1.7700	1.7700	1.7700	+4.734%	4	1,275	+258.192%
2026-04-01	1.6900	1.6900	1.6900	1.6900	+9.032%	1	1,275	+275.148%
2026-03-31	1.5500	1.5500	1.5500	1.5500	+9.929%	1	1,275	+309.032%
2026-03-30	1.4100	1.4100	1.4100	1.4100	-33.175%	2	1,275	+349.645%
2026-03-20	2.1100	2.1100	2.1100	2.1100	-4.091%	40	1,273	+200.474%
2026-03-19	2.2000	2.2000	2.2000	2.2000	+7.317%	1	1,313	+188.182%
2026-03-12	2.0500	2.0500	2.0500	2.0500	-27.817%	20	1,314	+209.268%
2026-03-05	2.8400	2.8400	2.8400	2.8400	-9.265%	1	1,314	+123.239%
2026-03-04	3.0500	3.1300	3.0500	3.1300	+11.388%	41	1,314	+102.556%
2026-03-03	3.0200	3.0200	2.7200	2.8100	-7.566%	10	1,274	+125.623%
2026-02-27	3.2300	3.2300	3.0400	3.0400	-17.838%	32	1,283	+108.553%
2026-02-25	3.7000	3.7000	3.7000	3.7000	-5.612%	15	1,312	+71.351%
2026-02-24	3.9000	3.9200	3.9000	3.9200	+35.172%	31	1,312	+61.735%
2026-02-20	3.4000	3.4000	2.9000	2.9000	-10.769%	7	1,282	+118.621%
2026-02-19	3.2500	3.2500	3.2500	3.2500	-4.412%	6	1,282	+95.077%
2026-02-18	3.4000	3.4000	3.4000	3.4000	-6.849%	1	1,283	+86.471%
2026-02-12	3.4600	3.6500	3.4000	3.6500	-16.092%	3	1,284	+73.699%
2026-02-10	4.3500	4.3500	4.3500	4.3500	+45.000%	20	1,282	+45.747%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,262	+111.333%
2026-02-04	3.3000	3.3000	2.7000	2.7000	-26.027%	3	1,263	+134.815%
2026-02-03	3.9500	4.0000	3.6500	3.6500	-8.750%	13	1,264	+73.699%
2026-02-02	3.9500	4.0000	3.9500	4.0000	+5.263%	11	1,275	+58.500%
2026-01-30	4.0700	4.0700	3.8000	3.8000	-28.302%	41	1,275	+66.842%
2026-01-28	5.4600	5.5000	5.3000	5.3000	+1.923%	30	1,269	+19.623%
2026-01-27	4.4000	5.2000	4.4000	5.2000	-1.887%	20	1,246	+21.923%
2026-01-23	6.0000	6.0000	5.3000	5.3000	-11.667%	20	1,262	+19.623%
2026-01-20	5.0000	6.0000	5.0000	6.0000	+7.143%	4	1,262	+5.667%
2026-01-16	5.3000	5.6000	5.2000	5.6000	+19.149%	6	1,262	+13.214%
2026-01-13	5.1500	5.1500	4.7000	4.7000	+3.524%	9	1,262	+34.894%
2026-01-12	4.5400	4.5400	4.5400	4.5400	+0.889%	1	1,268	+39.648%
2026-01-09	4.5000	4.5000	4.5000	4.5000	-5.263%	1	1,267	+40.889%
2026-01-06	4.4100	4.7500	4.2100	4.7500	+4.396%	17	1,266	+33.474%
2026-01-05	4.5000	4.5500	4.5000	4.5500	+11.520%	6	1,281	+39.341%
2026-01-02	4.1000	4.1000	3.9000	4.0800	+25.538%	294	1,281	+55.392%
2025-12-31	3.3000	3.3000	3.2200	3.2500	-9.722%	21	1,300	+95.077%
2025-12-30	3.6000	3.6000	3.6000	3.6000	-13.253%	40	1,300	+76.111%
2025-12-23	4.1500	4.1500	4.1500	4.1500	+3.750%	1	1,300	+52.771%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-4.988%	1	1,299	+58.500%
2025-12-17	4.2100	4.2100	4.2100	4.2100	+9.067%	30	1,299	+50.594%
2025-12-16	3.8000	3.8600	3.8000	3.8600	-2.771%	2	1,314	+64.249%
2025-12-15	4.8000	4.8000	3.9000	3.9700	-24.381%	79	1,315	+59.698%
2025-12-12	6.2500	6.2500	5.2500	5.2500	-14.634%	4	1,386	+20.762%
2025-12-11	5.6000	6.1500	5.4100	6.1500	-6.818%	16	1,383	+3.089%
2025-12-10	6.3700	6.6000	6.2000	6.6000	-10.204%	38	1,382	-3.939%
2025-12-09	6.8100	7.3500	6.3300	7.3500	+4.850%	484	1,396	-13.741%
2025-12-08	7.0100	7.0100	7.0100	7.0100	+2.485%	10	1,392	-9.558%
2025-12-05	6.6600	6.9400	6.6600	6.8400	-5.000%	100	1,392	-7.310%
2025-12-04	7.1200	7.5100	6.7600	7.2000	+17.073%	81	1,392	-11.944%
2025-12-03	4.7000	6.1500	4.7000	6.1500	-10.870%	4	1,398	+3.089%
2025-12-02	7.2000	7.2000	6.9000	6.9000	-6.757%	3	1,397	-8.116%
2025-12-01	7.5000	7.5000	7.3300	7.4000	-6.329%	14	1,394	-14.324%
2025-11-28	7.4800	7.9000	7.4800	7.9000	+12.216%	66	1,398	-19.747%
2025-11-26	6.2800	7.0400	6.2800	7.0400	+21.379%	127	1,422	-9.943%
2025-11-25	5.1500	5.8000	5.1500	5.8000	+7.607%	48	1,422	+9.310%
2025-11-24	5.3900	5.3900	5.3900	5.3900	+6.733%	10	1,419	+17.625%
2025-11-20	5.5000	5.5000	5.0500	5.0500	+9.783%	4	1,419	+25.545%
2025-11-18	4.0500	4.6000	4.0500	4.6000	-4.167%	1,245	1,402	+37.826%
2025-11-14	5.3500	5.3500	4.8000	4.8000	0.000%	7	172	+32.083%
2025-11-13	5.0900	5.0900	4.8000	4.8000	-17.241%	99	165	+32.083%
2025-11-12	5.8000	5.8000	5.8000	5.8000	-9.091%	1	67	+9.310%
2025-11-11	6.3800	6.3800	6.3800	6.3800	-24.853%	1	66	-0.627%
2025-11-10	8.4900	8.4900	8.4900	8.4900	-10.064%	10	65	-25.324%
2025-11-06	9.4400	9.4400	9.4400	9.4400	-6.719%	20	56	-32.839%
2025-11-04	9.0000	11.1100	7.7000	10.1200	-0.687%	35	52	-37.352%
2025-11-03	11.3300	11.8500	9.6400	10.1900	0.000%	68	0	-37.782%

.dark-mode .klBWtH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .klBWtH{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218C27CIFR Dec 18 2026 27.00 Call (CIFR261218C00027000)option OPRA

CIFR20261218C27
CIFR Dec 18 2026 27.00 Call (CIFR261218C00027000)
option OPRA