Dark

CIFR20261218C30
CIFR Dec 18 2026 30.00 Call (CIFR261218C00030000)
option OPRA

EOD

Jun 29, 2026

6.20-6.061%(-0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.8000	6.2000	5.8000	6.2000	-6.061%	12	2,332	0.000%
2026-06-26	5.4500	6.6000	5.4500	6.6000	+7.317%	47	2,339	-6.061%
2026-06-25	6.1000	6.3500	6.1000	6.1500	-4.799%	99	2,369	+0.813%
2026-06-24	6.8000	6.9000	6.4000	6.4600	-17.179%	116	2,369	-4.025%
2026-06-23	6.8000	8.5000	6.8000	7.8000	+0.906%	127	2,383	-20.513%
2026-06-22	8.8000	9.3700	7.7300	7.7300	-12.159%	15	2,432	-19.793%
2026-06-18	7.5100	9.1300	7.0700	8.8000	+24.118%	1,147	3,058	-29.545%
2026-06-17	7.0100	7.7900	7.0100	7.0900	-0.141%	431	3,058	-12.553%
2026-06-16	7.0000	7.5000	7.0000	7.1000	+4.412%	32	2,969	-12.676%
2026-06-15	6.9700	7.0900	6.4500	6.8000	+12.769%	125	2,975	-8.824%
2026-06-12	5.5000	6.3500	5.5000	6.0300	+23.061%	46	2,974	+2.819%
2026-06-11	4.8100	4.9000	4.8100	4.9000	+18.072%	7	2,985	+26.531%
2026-06-10	4.9000	4.9000	4.1500	4.1500	-15.306%	15	2,987	+49.398%
2026-06-09	5.5500	5.5500	4.7000	4.9000	-9.427%	85	3,002	+26.531%
2026-06-08	5.4500	5.9000	5.3000	5.4100	+13.895%	87	3,029	+14.603%
2026-06-05	5.0500	5.3900	4.1500	4.7500	-34.028%	406	2,995	+30.526%
2026-06-04	5.8000	7.2000	5.8000	7.2000	+1.408%	494	2,813	-13.889%
2026-06-03	7.5000	8.2500	6.6500	7.1000	-1.389%	85	2,333	-12.676%
2026-06-02	6.1500	7.3500	6.1500	7.2000	+15.570%	271	2,329	-13.889%
2026-06-01	5.1000	6.3000	5.1000	6.2300	+11.250%	80	2,259	-0.482%
2026-05-29	5.4200	5.6500	5.1500	5.6000	-4.762%	14	2,250	+10.714%
2026-05-28	6.0500	6.4000	5.6500	5.8800	-9.119%	108	2,247	+5.442%
2026-05-27	4.9000	6.6300	4.9000	6.4700	+29.400%	115	2,305	-4.173%
2026-05-26	5.2800	5.8100	5.0000	5.0000	+8.696%	439	2,292	+24.000%
2026-05-22	4.3300	4.6000	4.2500	4.6000	+2.222%	52	1,911	+34.783%
2026-05-21	3.5000	4.5000	3.5000	4.5000	+28.571%	45	1,897	+37.778%
2026-05-20	3.7500	3.7500	3.5000	3.5000	+11.821%	13	1,897	+77.143%
2026-05-19	3.0300	3.1300	2.9700	3.1300	+0.968%	102	1,800	+98.083%
2026-05-18	3.6200	3.6400	3.0000	3.1000	-20.513%	56	1,800	+100.000%
2026-05-15	4.0000	4.1800	3.9000	3.9000	-20.408%	26	1,800	+58.974%
2026-05-14	4.2500	5.0000	4.1500	4.9000	+13.164%	111	1,800	+26.531%
2026-05-13	3.7000	4.4500	3.7000	4.3300	+21.972%	28	1,762	+43.187%
2026-05-12	3.8000	4.0000	3.2500	3.5500	-10.127%	162	1,762	+74.648%
2026-05-11	3.3700	4.5200	3.3500	3.9500	+1.282%	50	1,762	+56.962%
2026-05-08	4.0700	4.1500	3.6500	3.9000	+4.000%	174	1,770	+58.974%
2026-05-07	4.0200	4.3000	3.5000	3.7500	-12.791%	32	1,686	+65.333%
2026-05-06	5.1600	5.1600	4.3000	4.3000	-10.417%	243	1,664	+44.186%
2026-05-05	2.9000	4.8000	2.9000	4.8000	+88.235%	229	1,685	+29.167%
2026-05-04	2.7000	2.7600	2.5300	2.5500	+6.250%	28	1,466	+143.137%
2026-05-01	2.6000	2.6000	2.4000	2.4000	-18.919%	73	1,532	+158.333%
2026-04-30	2.8000	3.1500	2.7700	2.9600	+7.636%	75	1,532	+109.459%
2026-04-29	2.5700	2.7500	2.5700	2.7500	+3.774%	2	1,525	+125.455%
2026-04-28	2.8500	2.8500	2.6500	2.6500	-21.598%	40	1,524	+133.962%
2026-04-24	3.3800	3.3800	3.3800	3.3800	-3.429%	10	1,504	+83.432%
2026-04-22	3.4900	3.5000	3.4900	3.5000	+9.375%	50	1,494	+77.143%
2026-04-21	3.6000	3.6000	3.2000	3.2000	-17.313%	112	1,412	+93.750%
2026-04-20	3.9700	3.9700	3.8200	3.8700	+4.595%	4	1,412	+60.207%
2026-04-17	3.0500	3.7500	2.7600	3.7000	+29.825%	15	1,413	+67.568%
2026-04-16	2.9500	2.9500	2.7800	2.8500	-5.316%	5	1,413	+117.544%
2026-04-15	3.1500	3.1500	2.9900	3.0100	-11.471%	83	1,413	+105.980%
2026-04-14	3.2500	3.4500	3.2500	3.4000	+27.820%	35	1,376	+82.353%
2026-04-13	2.6600	2.6600	2.6600	2.6600	+6.400%	1	1,376	+133.083%
2026-04-10	2.6000	2.6000	2.5000	2.5000	-1.961%	80	1,377	+148.000%
2026-04-09	2.1800	2.5500	2.1800	2.5500	+18.605%	3	1,297	+143.137%
2026-04-08	1.7500	2.1500	1.7500	2.1500	+70.635%	511	1,295	+188.372%
2026-04-02	1.2500	1.2600	1.2500	1.2600	+14.545%	11	1,288	+392.063%
2026-03-31	1.2400	1.2500	1.1000	1.1000	-4.348%	23	1,288	+463.636%
2026-03-30	1.1500	1.1500	1.1500	1.1500	-23.333%	1	1,274	+439.130%
2026-03-27	1.6800	1.6800	1.5000	1.5000	-40.000%	15	1,275	+313.333%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+32.275%	1	1,264	+148.000%
2026-03-24	1.8900	1.8900	1.8900	1.8900	-6.436%	10	1,263	+228.042%
2026-03-23	1.9700	2.0200	1.9700	2.0200	+16.092%	2	1,263	+206.931%
2026-03-20	1.8500	1.8500	1.7400	1.7400	-5.946%	2	1,262	+256.322%
2026-03-19	1.7600	1.8800	1.7500	1.8500	-7.960%	110	1,264	+235.135%
2026-03-17	2.2100	2.2100	2.0100	2.0100	-10.667%	58	1,337	+208.458%
2026-03-16	2.2500	2.2500	2.1400	2.2500	+14.213%	10	1,365	+175.556%
2026-03-13	2.1200	2.1500	1.9700	1.9700	+10.674%	8	1,370	+214.721%
2026-03-12	1.8000	1.8000	1.7400	1.7800	-13.171%	502	1,369	+248.315%
2026-03-11	2.2500	2.2500	2.0500	2.0500	+2.500%	79	1,017	+202.439%
2026-03-09	1.7400	2.0000	1.7000	2.0000	-21.569%	92	938	+210.000%
2026-03-06	2.1500	2.5500	2.1200	2.5500	+17.512%	15	992	+143.137%
2026-03-05	2.1700	2.1700	2.1700	2.1700	-7.660%	200	979	+185.714%
2026-03-03	3.0200	3.0200	2.3500	2.3500	-16.370%	3	779	+163.830%
2026-02-27	2.8100	2.8100	2.8100	2.8100	-3.103%	39	777	+120.641%
2026-02-26	2.9500	2.9500	2.7500	2.9000	-13.433%	9	777	+113.793%
2026-02-25	3.3500	3.3500	3.3500	3.3500	0.000%	2	767	+85.075%
2026-02-24	2.5000	3.3500	2.5000	3.3500	+27.376%	9	767	+85.075%
2026-02-23	2.5300	2.7000	2.5300	2.6300	-14.610%	7	767	+135.741%
2026-02-17	3.0600	3.0800	3.0600	3.0800	-2.222%	5	764	+101.299%
2026-02-12	3.1000	3.2600	3.1000	3.1500	-4.545%	104	762	+96.825%
2026-02-11	3.3000	3.3000	3.3000	3.3000	-17.910%	6	760	+87.879%
2026-02-10	4.0200	4.0200	4.0200	4.0200	+11.667%	1	766	+54.229%
2026-02-09	2.6600	3.6000	2.6600	3.6000	+28.571%	56	765	+72.222%
2026-02-06	2.5000	2.8000	2.1900	2.8000	+21.739%	7	765	+121.429%
2026-02-05	2.3700	2.3700	2.2900	2.3000	-2.128%	70	759	+169.565%
2026-02-04	2.0700	2.7100	2.0700	2.3500	-34.722%	74	733	+163.830%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+5.263%	1	750	+72.222%
2026-02-02	3.4200	3.4200	3.4200	3.4200	-2.286%	2	751	+81.287%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-20.455%	1	749	+77.143%
2026-01-29	4.5000	4.5000	3.9500	4.4000	-12.871%	34	749	+40.909%
2026-01-28	5.0000	5.0500	4.9000	5.0500	+26.250%	19	745	+22.772%
2026-01-23	4.1500	4.1500	4.0000	4.0000	-10.112%	8	726	+55.000%
2026-01-22	4.2000	4.4500	4.2000	4.4500	+7.229%	18	719	+39.326%
2026-01-21	4.4000	4.4000	3.9300	4.1500	-7.159%	12	722	+49.398%
2026-01-20	4.3600	4.4700	4.3600	4.4700	-11.834%	4	720	+38.702%
2026-01-16	4.2200	5.2000	4.2200	5.0700	+15.227%	71	764	+22.288%
2026-01-15	4.6000	4.7500	4.3700	4.4000	-7.368%	22	764	+40.909%
2026-01-14	4.6000	4.9500	4.2500	4.7500	+5.556%	175	747	+30.526%
2026-01-13	4.6600	4.9000	4.3500	4.5000	+11.111%	246	817	+37.778%
2026-01-09	4.0500	4.0500	4.0500	4.0500	+6.579%	4	738	+53.086%
2026-01-07	4.0000	4.0000	3.8000	3.8000	-10.588%	7	738	+63.158%
2026-01-06	4.6000	4.6000	4.2500	4.2500	+3.659%	35	738	+45.882%
2026-01-05	4.1000	4.1000	4.1000	4.1000	+10.215%	2	713	+51.220%
2026-01-02	2.8300	3.7500	2.8300	3.7200	+26.962%	229	713	+66.667%
2025-12-31	2.9300	2.9300	2.9300	2.9300	-10.398%	1	710	+111.604%
2025-12-29	3.2400	3.3000	3.2400	3.2700	-7.365%	101	710	+89.602%
2025-12-26	3.5300	3.5300	3.5300	3.5300	-7.105%	1	658	+75.637%
2025-12-24	3.6100	3.8000	3.6100	3.8000	-9.524%	2	659	+63.158%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+20.000%	26	659	+47.619%
2025-12-18	3.8300	3.8300	3.5000	3.5000	-5.405%	6	633	+77.143%
2025-12-17	3.9500	3.9500	3.6000	3.7000	+21.311%	30	633	+67.568%
2025-12-16	3.5500	3.5500	3.0000	3.0500	-12.857%	89	619	+103.279%
2025-12-15	3.6300	3.6300	3.5000	3.5000	-26.316%	16	576	+77.143%
2025-12-12	4.9300	5.2000	4.7500	4.7500	-9.696%	31	575	+30.526%
2025-12-11	5.2500	5.2700	5.2500	5.2600	-4.364%	3	553	+17.871%
2025-12-10	5.5000	5.5000	5.5000	5.5000	-12.698%	1	550	+12.727%
2025-12-09	6.3000	6.3000	6.3000	6.3000	-0.943%	30	549	-1.587%
2025-12-08	6.4500	6.4500	6.3600	6.3600	+3.583%	26	540	-2.516%
2025-12-05	6.1400	6.1400	6.1400	6.1400	-9.706%	1	540	+0.977%
2025-12-04	5.9900	6.8000	5.9900	6.8000	+25.926%	22	540	-8.824%
2025-12-03	5.4000	5.4000	5.4000	5.4000	-14.961%	50	545	+14.815%
2025-12-02	6.3500	6.3500	6.3500	6.3500	+0.794%	1	514	-2.362%
2025-12-01	6.3000	6.3000	6.3000	6.3000	-12.500%	2	513	-1.587%
2025-11-28	7.2000	7.2000	7.2000	7.2000	+9.091%	2	515	-13.889%
2025-11-26	6.0200	6.6000	5.5500	6.6000	+20.000%	64	453	-6.061%
2025-11-25	4.9000	5.5000	4.9000	5.5000	+19.565%	15	453	+12.727%
2025-11-24	4.7000	4.9000	4.6000	4.6000	+31.429%	65	445	+34.783%
2025-11-21	3.5000	3.5500	3.5000	3.5000	-16.865%	55	390	+77.143%
2025-11-20	5.5000	5.5000	4.2100	4.2100	+7.949%	74	383	+47.268%
2025-11-19	3.9000	3.9000	3.9000	3.9000	-6.024%	25	310	+58.974%
2025-11-18	3.5500	4.1500	3.5500	4.1500	+14.958%	62	285	+49.398%
2025-11-17	4.0000	4.0000	3.6100	3.6100	-14.048%	55	285	+71.745%
2025-11-13	4.6500	4.6500	4.1000	4.2000	-19.231%	220	285	+47.619%
2025-11-12	5.2000	5.2000	5.2000	5.2000	-30.667%	10	93	+19.231%
2025-11-07	7.3000	7.5000	7.3000	7.5000	-12.791%	4	83	-17.333%
2025-11-06	9.2500	9.2500	8.6000	8.6000	-18.406%	2	81	-27.907%
2025-11-05	10.5400	10.5400	10.5400	10.5400	+10.831%	1	79	-41.176%
2025-11-04	8.5000	10.1300	8.5000	9.5100	-3.939%	72	78	-34.805%
2025-11-03	10.8000	11.1900	9.5000	9.9000	+10.000%	70	10	-37.374%
2025-10-28	8.8900	9.6300	8.8900	9.0000	0.000%	74	10	-31.111%

.dark-mode .LVrgGb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVrgGb{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218C30CIFR Dec 18 2026 30.00 Call (CIFR261218C00030000)option OPRA

CIFR20261218C30
CIFR Dec 18 2026 30.00 Call (CIFR261218C00030000)
option OPRA