Dark

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

EOD

Aug 13, 2026

1.60-23.810%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6000	1.6000	1.6000	1.6000	-23.810%	2	1,569	0.000%
2026-08-12	2.2000	2.2000	2.0000	2.1000	0.000%	201	1,571	-23.810%
2026-08-11	2.1000	2.1000	2.1000	2.1000	+12.299%	2	1,406	-23.810%
2026-08-10	2.0000	2.0000	1.8200	1.8700	-10.952%	7	1,404	-14.439%
2026-08-07	2.3500	2.3500	2.0300	2.1000	-28.814%	855	1,405	-23.810%
2026-08-06	2.7000	2.9500	2.7000	2.9500	-12.722%	142	1,905	-45.763%
2026-08-05	3.9000	3.9000	3.2500	3.3800	-10.582%	64	1,978	-52.663%
2026-08-04	4.1500	4.4000	3.7800	3.7800	-35.052%	159	1,989	-57.672%
2026-08-03	5.5500	6.4100	5.5500	5.8200	+20.000%	23	1,915	-72.509%
2026-07-31	4.6000	5.0000	4.6000	4.8500	-6.731%	25	1,914	-67.010%
2026-07-30	5.2000	5.2000	5.2000	5.2000	+83.099%	1	1,912	-69.231%
2026-07-29	3.0500	3.0500	2.8400	2.8400	-37.445%	5	1,911	-43.662%
2026-07-27	4.5400	4.5400	4.5400	4.5400	-32.239%	1	1,911	-64.758%
2026-07-24	7.1500	7.1500	6.7000	6.7000	-5.634%	21	1,911	-76.119%
2026-07-23	7.7100	7.7100	7.1000	7.1000	+17.550%	51	1,896	-77.465%
2026-07-22	6.0400	6.0400	6.0400	6.0400	+35.730%	1	1,914	-73.510%
2026-07-21	4.4500	4.4500	4.4500	4.4500	+17.105%	1	1,914	-64.045%
2026-07-20	3.8000	3.8000	3.8000	3.8000	+43.396%	1	1,914	-57.895%
2026-07-17	2.6000	2.6500	2.3900	2.6500	-6.360%	127	1,913	-39.623%
2026-07-16	2.9200	2.9200	2.8300	2.8300	-25.526%	2	1,895	-43.463%
2026-07-15	3.8000	3.8000	3.2800	3.8000	-1.299%	60	1,896	-57.895%
2026-07-14	3.3000	3.9100	3.3000	3.8500	+2.667%	13	1,866	-58.442%
2026-07-13	3.7500	3.7500	3.7500	3.7500	-37.186%	1	1,861	-57.333%
2026-07-09	5.6200	6.1500	5.6200	5.9700	+28.387%	17	1,862	-73.199%
2026-07-08	4.3900	4.6500	4.3800	4.6500	+1.087%	17	1,869	-65.591%
2026-07-07	4.6000	4.6000	4.6000	4.6000	-14.972%	9	1,873	-65.217%
2026-07-06	5.4100	5.4100	5.4100	5.4100	+41.253%	1	1,864	-70.425%
2026-07-02	4.0000	4.0000	3.8300	3.8300	-41.077%	2	1,863	-58.225%
2026-06-30	6.5000	6.5000	6.5000	6.5000	+2.524%	1	1,863	-75.385%
2026-06-26	6.3400	6.3400	6.3400	6.3400	-11.944%	1	1,863	-74.763%
2026-06-25	7.5000	7.5000	6.5500	7.2000	-2.041%	8	1,864	-77.778%
2026-06-24	8.1000	8.1000	7.3500	7.3500	-16.477%	41	1,868	-78.231%
2026-06-23	8.9800	9.5000	8.4900	8.8000	-3.297%	43	1,888	-81.818%
2026-06-22	10.3000	10.3000	9.1000	9.1000	-7.614%	29	1,922	-82.418%
2026-06-18	9.0800	10.0200	9.0800	9.8500	+27.756%	156	1,973	-83.756%
2026-06-16	8.4000	8.5500	7.7100	7.7100	-4.579%	20	1,973	-79.248%
2026-06-15	8.5000	8.5000	7.7500	8.0800	+13.007%	6	1,987	-80.198%
2026-06-12	7.4500	7.4500	7.1000	7.1500	+26.998%	1,010	1,984	-77.622%
2026-06-11	5.6300	5.6300	5.6300	5.6300	-16.839%	1	1,359	-71.581%
2026-06-08	6.2700	6.7700	6.2700	6.7700	+37.045%	2	1,359	-76.366%
2026-06-05	6.1500	6.3500	4.9400	4.9400	-37.070%	34	1,357	-67.611%
2026-06-04	7.0000	8.0500	7.0000	7.8500	-9.249%	11	1,352	-79.618%
2026-06-03	9.1100	9.9000	8.0000	8.6500	+5.359%	120	1,347	-81.503%
2026-06-02	7.7500	8.2100	7.7200	8.2100	+20.735%	84	1,237	-80.512%
2026-06-01	6.9200	7.4000	6.8000	6.8000	+5.590%	15	1,227	-76.471%
2026-05-29	5.9000	6.4400	5.8900	6.4400	-8.393%	10	1,225	-75.155%
2026-05-28	7.0400	7.0400	7.0300	7.0300	-5.000%	2	1,229	-77.240%
2026-05-27	5.9200	7.4000	5.9200	7.4000	+23.333%	28	1,227	-78.378%
2026-05-26	6.0000	6.0000	6.0000	6.0000	+21.212%	1	1,246	-73.333%
2026-05-21	4.8300	4.9500	4.8300	4.9500	+15.385%	2	1,247	-67.677%
2026-05-20	4.1000	4.2900	4.1000	4.2900	+19.167%	15	1,246	-62.704%
2026-05-19	3.6500	3.7000	3.6000	3.6000	-1.370%	21	1,242	-55.556%
2026-05-18	3.6500	3.6500	3.6500	3.6500	-28.150%	3	1,242	-56.164%
2026-05-11	5.0900	5.0900	5.0800	5.0800	+9.247%	5	1,242	-68.504%
2026-05-07	4.7700	4.7700	4.6500	4.6500	-8.824%	81	1,238	-65.591%
2026-05-06	5.1000	5.1000	5.1000	5.1000	+20.000%	3	1,319	-68.627%
2026-05-05	3.7000	4.2500	3.7000	4.2500	+37.097%	5	1,316	-62.353%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-4.615%	1	1,312	-48.387%
2026-04-30	3.2500	3.3000	3.2500	3.2500	+3.175%	13	1,313	-50.769%
2026-04-29	3.1500	3.1500	3.1500	3.1500	-4.545%	4	1,313	-49.206%
2026-04-28	3.3500	3.3500	3.3000	3.3000	-23.256%	70	1,317	-51.515%
2026-04-22	4.3000	4.3000	4.3000	4.3000	-1.602%	1	1,317	-62.791%
2026-04-20	4.3000	4.3700	4.3000	4.3700	+36.991%	12	1,317	-63.387%
2026-04-17	3.1900	3.1900	3.1900	3.1900	-3.333%	5	1,323	-49.843%
2026-04-16	3.3000	3.3000	3.3000	3.3000	-7.042%	24	1,318	-51.515%
2026-04-15	3.6500	3.6500	3.5500	3.5500	-11.250%	50	1,294	-54.930%
2026-04-14	4.0600	4.0600	4.0000	4.0000	+20.482%	16	1,313	-60.000%
2026-04-13	3.3000	3.3200	3.3000	3.3200	+10.667%	101	1,303	-51.807%
2026-04-10	3.1000	3.1000	3.0000	3.0000	+69.492%	80	1,359	-46.667%
2026-04-02	1.7700	1.7700	1.7700	1.7700	+4.734%	4	1,275	-9.605%
2026-04-01	1.6900	1.6900	1.6900	1.6900	+9.032%	1	1,275	-5.325%
2026-03-31	1.5500	1.5500	1.5500	1.5500	+9.929%	1	1,275	+3.226%
2026-03-30	1.4100	1.4100	1.4100	1.4100	-33.175%	2	1,275	+13.475%
2026-03-20	2.1100	2.1100	2.1100	2.1100	-4.091%	40	1,273	-24.171%
2026-03-19	2.2000	2.2000	2.2000	2.2000	+7.317%	1	1,313	-27.273%
2026-03-12	2.0500	2.0500	2.0500	2.0500	-27.817%	20	1,314	-21.951%
2026-03-05	2.8400	2.8400	2.8400	2.8400	-9.265%	1	1,314	-43.662%
2026-03-04	3.0500	3.1300	3.0500	3.1300	+11.388%	41	1,314	-48.882%
2026-03-03	3.0200	3.0200	2.7200	2.8100	-7.566%	10	1,274	-43.060%
2026-02-27	3.2300	3.2300	3.0400	3.0400	-17.838%	32	1,283	-47.368%
2026-02-25	3.7000	3.7000	3.7000	3.7000	-5.612%	15	1,312	-56.757%
2026-02-24	3.9000	3.9200	3.9000	3.9200	+35.172%	31	1,312	-59.184%
2026-02-20	3.4000	3.4000	2.9000	2.9000	-10.769%	7	1,282	-44.828%
2026-02-19	3.2500	3.2500	3.2500	3.2500	-4.412%	6	1,282	-50.769%
2026-02-18	3.4000	3.4000	3.4000	3.4000	-6.849%	1	1,283	-52.941%
2026-02-12	3.4600	3.6500	3.4000	3.6500	-16.092%	3	1,284	-56.164%
2026-02-10	4.3500	4.3500	4.3500	4.3500	+45.000%	20	1,282	-63.218%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,262	-46.667%
2026-02-04	3.3000	3.3000	2.7000	2.7000	-26.027%	3	1,263	-40.741%
2026-02-03	3.9500	4.0000	3.6500	3.6500	-8.750%	13	1,264	-56.164%
2026-02-02	3.9500	4.0000	3.9500	4.0000	+5.263%	11	1,275	-60.000%
2026-01-30	4.0700	4.0700	3.8000	3.8000	-28.302%	41	1,275	-57.895%
2026-01-28	5.4600	5.5000	5.3000	5.3000	+1.923%	30	1,269	-69.811%
2026-01-27	4.4000	5.2000	4.4000	5.2000	-1.887%	20	1,246	-69.231%
2026-01-23	6.0000	6.0000	5.3000	5.3000	-11.667%	20	1,262	-69.811%
2026-01-20	5.0000	6.0000	5.0000	6.0000	+7.143%	4	1,262	-73.333%
2026-01-16	5.3000	5.6000	5.2000	5.6000	+19.149%	6	1,262	-71.429%
2026-01-13	5.1500	5.1500	4.7000	4.7000	+3.524%	9	1,262	-65.957%
2026-01-12	4.5400	4.5400	4.5400	4.5400	+0.889%	1	1,268	-64.758%
2026-01-09	4.5000	4.5000	4.5000	4.5000	-5.263%	1	1,267	-64.444%
2026-01-06	4.4100	4.7500	4.2100	4.7500	+4.396%	17	1,266	-66.316%
2026-01-05	4.5000	4.5500	4.5000	4.5500	+11.520%	6	1,281	-64.835%
2026-01-02	4.1000	4.1000	3.9000	4.0800	+25.538%	294	1,281	-60.784%
2025-12-31	3.3000	3.3000	3.2200	3.2500	-9.722%	21	1,300	-50.769%
2025-12-30	3.6000	3.6000	3.6000	3.6000	-13.253%	40	1,300	-55.556%
2025-12-23	4.1500	4.1500	4.1500	4.1500	+3.750%	1	1,300	-61.446%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-4.988%	1	1,299	-60.000%
2025-12-17	4.2100	4.2100	4.2100	4.2100	+9.067%	30	1,299	-61.995%
2025-12-16	3.8000	3.8600	3.8000	3.8600	-2.771%	2	1,314	-58.549%
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	-69.524%
2025-12-11	5.6000	6.1500	5.4100	6.1500	-6.818%	16	1,383	-73.984%
2025-12-10	6.3700	6.6000	6.2000	6.6000	-10.204%	38	1,382	-75.758%
2025-12-09	6.8100	7.3500	6.3300	7.3500	+4.850%	484	1,396	-78.231%
2025-12-08	7.0100	7.0100	7.0100	7.0100	+2.485%	10	1,392	-77.175%
2025-12-05	6.6600	6.9400	6.6600	6.8400	-5.000%	100	1,392	-76.608%
2025-12-04	7.1200	7.5100	6.7600	7.2000	+17.073%	81	1,392	-77.778%
2025-12-03	4.7000	6.1500	4.7000	6.1500	-10.870%	4	1,398	-73.984%
2025-12-02	7.2000	7.2000	6.9000	6.9000	-6.757%	3	1,397	-76.812%
2025-12-01	7.5000	7.5000	7.3300	7.4000	-6.329%	14	1,394	-78.378%
2025-11-28	7.4800	7.9000	7.4800	7.9000	+12.216%	66	1,398	-79.747%
2025-11-26	6.2800	7.0400	6.2800	7.0400	+21.379%	127	1,422	-77.273%
2025-11-25	5.1500	5.8000	5.1500	5.8000	+7.607%	48	1,422	-72.414%
2025-11-24	5.3900	5.3900	5.3900	5.3900	+6.733%	10	1,419	-70.315%
2025-11-20	5.5000	5.5000	5.0500	5.0500	+9.783%	4	1,419	-68.317%
2025-11-18	4.0500	4.6000	4.0500	4.6000	-4.167%	1,245	1,402	-65.217%
2025-11-14	5.3500	5.3500	4.8000	4.8000	0.000%	7	172	-66.667%
2025-11-13	5.0900	5.0900	4.8000	4.8000	-17.241%	99	165	-66.667%
2025-11-12	5.8000	5.8000	5.8000	5.8000	-9.091%	1	67	-72.414%
2025-11-11	6.3800	6.3800	6.3800	6.3800	-24.853%	1	66	-74.922%
2025-11-10	8.4900	8.4900	8.4900	8.4900	-10.064%	10	65	-81.154%
2025-11-06	9.4400	9.4400	9.4400	9.4400	-6.719%	20	56	-83.051%
2025-11-04	9.0000	11.1100	7.7000	10.1200	-0.687%	35	52	-84.190%
2025-11-03	11.3300	11.8500	9.6400	10.1900	0.000%	68	0	-84.298%

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