Dark

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

EOD

Aug 13, 2026

1.23-25.000%(-0.41)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4900	1.5000	1.2300	1.2300	-25.000%	111	4,375	0.000%
2026-08-12	1.8000	1.8000	1.5900	1.6400	+7.895%	65	4,331	-25.000%
2026-08-11	1.7000	1.8500	1.5200	1.5200	+3.401%	110	4,272	-19.079%
2026-08-10	1.7500	1.7500	1.4000	1.4700	-11.976%	175	4,297	-16.327%
2026-08-07	2.0000	2.0300	1.6700	1.6700	-28.936%	25	4,377	-26.347%
2026-08-06	2.1400	2.5700	2.1400	2.3500	-4.472%	105	4,370	-47.660%
2026-08-05	2.9900	3.3000	2.4600	2.4600	-21.406%	36	4,331	-50.000%
2026-08-04	3.4500	4.0000	3.1300	3.1300	-43.705%	3,112	4,316	-60.703%
2026-08-03	3.9900	5.5600	3.9900	5.5600	+32.381%	62	3,398	-77.878%
2026-07-31	3.8700	4.2000	3.8700	4.2000	-6.040%	75	3,378	-70.714%
2026-07-30	3.2000	4.5000	3.2000	4.4700	+89.407%	43	3,308	-72.483%
2026-07-29	3.2300	3.2300	2.2500	2.3600	-27.385%	80	3,307	-47.881%
2026-07-28	2.9000	3.5000	2.9000	3.2500	-17.513%	2,749	3,297	-62.154%
2026-07-27	4.4000	4.4000	3.9400	3.9400	-31.359%	38	3,820	-68.782%
2026-07-24	5.7900	5.8500	5.6300	5.7400	-10.313%	23	3,857	-78.571%
2026-07-23	6.0000	6.7800	6.0000	6.4000	+19.626%	65	3,864	-80.781%
2026-07-22	5.0000	5.4000	4.9300	5.3500	+12.632%	2,012	3,836	-77.009%
2026-07-21	4.2500	5.4300	4.2500	4.7500	+27.688%	26	2,155	-74.105%
2026-07-20	2.9700	3.7200	2.9700	3.7200	+70.642%	63	2,150	-66.935%
2026-07-17	1.7100	2.2800	1.7100	2.1800	-1.357%	12	2,195	-43.578%
2026-07-16	2.7400	2.7400	2.2100	2.2100	-26.333%	57	2,197	-44.344%
2026-07-15	2.7700	3.4000	2.7700	3.0000	-4.762%	71	2,250	-59.000%
2026-07-14	3.6000	3.6000	3.1300	3.1500	-4.545%	58	2,241	-60.952%
2026-07-13	3.9900	3.9900	3.3000	3.3000	-30.526%	328	2,264	-62.727%
2026-07-09	4.5500	5.4000	4.5500	4.7500	+21.795%	116	2,537	-74.105%
2026-07-08	3.8700	3.9500	3.8000	3.9000	+2.094%	84	2,572	-68.462%
2026-07-07	3.8500	3.8900	3.1000	3.8200	-11.163%	527	2,569	-67.801%
2026-07-06	3.2000	4.6800	3.2000	4.3000	+27.219%	255	2,328	-71.395%
2026-07-02	3.8500	3.8500	3.3000	3.3800	-31.579%	30	2,340	-63.609%
2026-07-01	4.6000	4.9700	4.3400	4.9400	-7.664%	45	2,340	-75.101%
2026-06-30	5.5600	5.5600	5.3000	5.3500	-13.710%	17	2,340	-77.009%
2026-06-29	5.8000	6.2000	5.8000	6.2000	-6.061%	12	2,332	-80.161%
2026-06-26	5.4500	6.6000	5.4500	6.6000	+7.317%	47	2,339	-81.364%
2026-06-25	6.1000	6.3500	6.1000	6.1500	-4.799%	99	2,369	-80.000%
2026-06-24	6.8000	6.9000	6.4000	6.4600	-17.179%	116	2,369	-80.960%
2026-06-23	6.8000	8.5000	6.8000	7.8000	+0.906%	127	2,383	-84.231%
2026-06-22	8.8000	9.3700	7.7300	7.7300	-12.159%	15	2,432	-84.088%
2026-06-18	7.5100	9.1300	7.0700	8.8000	+24.118%	1,147	3,058	-86.023%
2026-06-17	7.0100	7.7900	7.0100	7.0900	-0.141%	431	3,058	-82.652%
2026-06-16	7.0000	7.5000	7.0000	7.1000	+4.412%	32	2,969	-82.676%
2026-06-15	6.9700	7.0900	6.4500	6.8000	+12.769%	125	2,975	-81.912%
2026-06-12	5.5000	6.3500	5.5000	6.0300	+23.061%	46	2,974	-79.602%
2026-06-11	4.8100	4.9000	4.8100	4.9000	+18.072%	7	2,985	-74.898%
2026-06-10	4.9000	4.9000	4.1500	4.1500	-15.306%	15	2,987	-70.361%
2026-06-09	5.5500	5.5500	4.7000	4.9000	-9.427%	85	3,002	-74.898%
2026-06-08	5.4500	5.9000	5.3000	5.4100	+13.895%	87	3,029	-77.264%
2026-06-05	5.0500	5.3900	4.1500	4.7500	-34.028%	406	2,995	-74.105%
2026-06-04	5.8000	7.2000	5.8000	7.2000	+1.408%	494	2,813	-82.917%
2026-06-03	7.5000	8.2500	6.6500	7.1000	-1.389%	85	2,333	-82.676%
2026-06-02	6.1500	7.3500	6.1500	7.2000	+15.570%	271	2,329	-82.917%
2026-06-01	5.1000	6.3000	5.1000	6.2300	+11.250%	80	2,259	-80.257%
2026-05-29	5.4200	5.6500	5.1500	5.6000	-4.762%	14	2,250	-78.036%
2026-05-28	6.0500	6.4000	5.6500	5.8800	-9.119%	108	2,247	-79.082%
2026-05-27	4.9000	6.6300	4.9000	6.4700	+29.400%	115	2,305	-80.989%
2026-05-26	5.2800	5.8100	5.0000	5.0000	+8.696%	439	2,292	-75.400%
2026-05-22	4.3300	4.6000	4.2500	4.6000	+2.222%	52	1,911	-73.261%
2026-05-21	3.5000	4.5000	3.5000	4.5000	+28.571%	45	1,897	-72.667%
2026-05-20	3.7500	3.7500	3.5000	3.5000	+11.821%	13	1,897	-64.857%
2026-05-19	3.0300	3.1300	2.9700	3.1300	+0.968%	102	1,800	-60.703%
2026-05-18	3.6200	3.6400	3.0000	3.1000	-20.513%	56	1,800	-60.323%
2026-05-15	4.0000	4.1800	3.9000	3.9000	-20.408%	26	1,800	-68.462%
2026-05-14	4.2500	5.0000	4.1500	4.9000	+13.164%	111	1,800	-74.898%
2026-05-13	3.7000	4.4500	3.7000	4.3300	+21.972%	28	1,762	-71.594%
2026-05-12	3.8000	4.0000	3.2500	3.5500	-10.127%	162	1,762	-65.352%
2026-05-11	3.3700	4.5200	3.3500	3.9500	+1.282%	50	1,762	-68.861%
2026-05-08	4.0700	4.1500	3.6500	3.9000	+4.000%	174	1,770	-68.462%
2026-05-07	4.0200	4.3000	3.5000	3.7500	-12.791%	32	1,686	-67.200%
2026-05-06	5.1600	5.1600	4.3000	4.3000	-10.417%	243	1,664	-71.395%
2026-05-05	2.9000	4.8000	2.9000	4.8000	+88.235%	229	1,685	-74.375%
2026-05-04	2.7000	2.7600	2.5300	2.5500	+6.250%	28	1,466	-51.765%
2026-05-01	2.6000	2.6000	2.4000	2.4000	-18.919%	73	1,532	-48.750%
2026-04-30	2.8000	3.1500	2.7700	2.9600	+7.636%	75	1,532	-58.446%
2026-04-29	2.5700	2.7500	2.5700	2.7500	+3.774%	2	1,525	-55.273%
2026-04-28	2.8500	2.8500	2.6500	2.6500	-21.598%	40	1,524	-53.585%
2026-04-24	3.3800	3.3800	3.3800	3.3800	-3.429%	10	1,504	-63.609%
2026-04-22	3.4900	3.5000	3.4900	3.5000	+9.375%	50	1,494	-64.857%
2026-04-21	3.6000	3.6000	3.2000	3.2000	-17.313%	112	1,412	-61.563%
2026-04-20	3.9700	3.9700	3.8200	3.8700	+4.595%	4	1,412	-68.217%
2026-04-17	3.0500	3.7500	2.7600	3.7000	+29.825%	15	1,413	-66.757%
2026-04-16	2.9500	2.9500	2.7800	2.8500	-5.316%	5	1,413	-56.842%
2026-04-15	3.1500	3.1500	2.9900	3.0100	-11.471%	83	1,413	-59.136%
2026-04-14	3.2500	3.4500	3.2500	3.4000	+27.820%	35	1,376	-63.824%
2026-04-13	2.6600	2.6600	2.6600	2.6600	+6.400%	1	1,376	-53.759%
2026-04-10	2.6000	2.6000	2.5000	2.5000	-1.961%	80	1,377	-50.800%
2026-04-09	2.1800	2.5500	2.1800	2.5500	+18.605%	3	1,297	-51.765%
2026-04-08	1.7500	2.1500	1.7500	2.1500	+70.635%	511	1,295	-42.791%
2026-04-02	1.2500	1.2600	1.2500	1.2600	+14.545%	11	1,288	-2.381%
2026-03-31	1.2400	1.2500	1.1000	1.1000	-4.348%	23	1,288	+11.818%
2026-03-30	1.1500	1.1500	1.1500	1.1500	-23.333%	1	1,274	+6.957%
2026-03-27	1.6800	1.6800	1.5000	1.5000	-40.000%	15	1,275	-18.000%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+32.275%	1	1,264	-50.800%
2026-03-24	1.8900	1.8900	1.8900	1.8900	-6.436%	10	1,263	-34.921%
2026-03-23	1.9700	2.0200	1.9700	2.0200	+16.092%	2	1,263	-39.109%
2026-03-20	1.8500	1.8500	1.7400	1.7400	-5.946%	2	1,262	-29.310%
2026-03-19	1.7600	1.8800	1.7500	1.8500	-7.960%	110	1,264	-33.514%
2026-03-17	2.2100	2.2100	2.0100	2.0100	-10.667%	58	1,337	-38.806%
2026-03-16	2.2500	2.2500	2.1400	2.2500	+14.213%	10	1,365	-45.333%
2026-03-13	2.1200	2.1500	1.9700	1.9700	+10.674%	8	1,370	-37.563%
2026-03-12	1.8000	1.8000	1.7400	1.7800	-13.171%	502	1,369	-30.899%
2026-03-11	2.2500	2.2500	2.0500	2.0500	+2.500%	79	1,017	-40.000%
2026-03-09	1.7400	2.0000	1.7000	2.0000	-21.569%	92	938	-38.500%
2026-03-06	2.1500	2.5500	2.1200	2.5500	+17.512%	15	992	-51.765%
2026-03-05	2.1700	2.1700	2.1700	2.1700	-7.660%	200	979	-43.318%
2026-03-03	3.0200	3.0200	2.3500	2.3500	-16.370%	3	779	-47.660%
2026-02-27	2.8100	2.8100	2.8100	2.8100	-3.103%	39	777	-56.228%
2026-02-26	2.9500	2.9500	2.7500	2.9000	-13.433%	9	777	-57.586%
2026-02-25	3.3500	3.3500	3.3500	3.3500	0.000%	2	767	-63.284%
2026-02-24	2.5000	3.3500	2.5000	3.3500	+27.376%	9	767	-63.284%
2026-02-23	2.5300	2.7000	2.5300	2.6300	-14.610%	7	767	-53.232%
2026-02-17	3.0600	3.0800	3.0600	3.0800	-2.222%	5	764	-60.065%
2026-02-12	3.1000	3.2600	3.1000	3.1500	-4.545%	104	762	-60.952%
2026-02-11	3.3000	3.3000	3.3000	3.3000	-17.910%	6	760	-62.727%
2026-02-10	4.0200	4.0200	4.0200	4.0200	+11.667%	1	766	-69.403%
2026-02-09	2.6600	3.6000	2.6600	3.6000	+28.571%	56	765	-65.833%
2026-02-06	2.5000	2.8000	2.1900	2.8000	+21.739%	7	765	-56.071%
2026-02-05	2.3700	2.3700	2.2900	2.3000	-2.128%	70	759	-46.522%
2026-02-04	2.0700	2.7100	2.0700	2.3500	-34.722%	74	733	-47.660%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+5.263%	1	750	-65.833%
2026-02-02	3.4200	3.4200	3.4200	3.4200	-2.286%	2	751	-64.035%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-20.455%	1	749	-64.857%
2026-01-29	4.5000	4.5000	3.9500	4.4000	-12.871%	34	749	-72.045%
2026-01-28	5.0000	5.0500	4.9000	5.0500	+26.250%	19	745	-75.644%
2026-01-23	4.1500	4.1500	4.0000	4.0000	-10.112%	8	726	-69.250%
2026-01-22	4.2000	4.4500	4.2000	4.4500	+7.229%	18	719	-72.360%
2026-01-21	4.4000	4.4000	3.9300	4.1500	-7.159%	12	722	-70.361%
2026-01-20	4.3600	4.4700	4.3600	4.4700	-11.834%	4	720	-72.483%
2026-01-16	4.2200	5.2000	4.2200	5.0700	+15.227%	71	764	-75.740%
2026-01-15	4.6000	4.7500	4.3700	4.4000	-7.368%	22	764	-72.045%
2026-01-14	4.6000	4.9500	4.2500	4.7500	+5.556%	175	747	-74.105%
2026-01-13	4.6600	4.9000	4.3500	4.5000	+11.111%	246	817	-72.667%
2026-01-09	4.0500	4.0500	4.0500	4.0500	+6.579%	4	738	-69.630%
2026-01-07	4.0000	4.0000	3.8000	3.8000	-10.588%	7	738	-67.632%
2026-01-06	4.6000	4.6000	4.2500	4.2500	+3.659%	35	738	-71.059%
2026-01-05	4.1000	4.1000	4.1000	4.1000	+10.215%	2	713	-70.000%
2026-01-02	2.8300	3.7500	2.8300	3.7200	+26.962%	229	713	-66.935%
2025-12-31	2.9300	2.9300	2.9300	2.9300	-10.398%	1	710	-58.020%
2025-12-29	3.2400	3.3000	3.2400	3.2700	-7.365%	101	710	-62.385%
2025-12-26	3.5300	3.5300	3.5300	3.5300	-7.105%	1	658	-65.156%
2025-12-24	3.6100	3.8000	3.6100	3.8000	-9.524%	2	659	-67.632%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+20.000%	26	659	-70.714%
2025-12-18	3.8300	3.8300	3.5000	3.5000	-5.405%	6	633	-64.857%
2025-12-17	3.9500	3.9500	3.6000	3.7000	+21.311%	30	633	-66.757%
2025-12-16	3.5500	3.5500	3.0000	3.0500	-12.857%	89	619	-59.672%
2025-12-15	3.6300	3.6300	3.5000	3.5000	-26.316%	16	576	-64.857%
2025-12-12	4.9300	5.2000	4.7500	4.7500	-9.696%	31	575	-74.105%
2025-12-11	5.2500	5.2700	5.2500	5.2600	-4.364%	3	553	-76.616%
2025-12-10	5.5000	5.5000	5.5000	5.5000	-12.698%	1	550	-77.636%
2025-12-09	6.3000	6.3000	6.3000	6.3000	-0.943%	30	549	-80.476%
2025-12-08	6.4500	6.4500	6.3600	6.3600	+3.583%	26	540	-80.660%
2025-12-05	6.1400	6.1400	6.1400	6.1400	-9.706%	1	540	-79.967%
2025-12-04	5.9900	6.8000	5.9900	6.8000	+25.926%	22	540	-81.912%
2025-12-03	5.4000	5.4000	5.4000	5.4000	-14.961%	50	545	-77.222%
2025-12-02	6.3500	6.3500	6.3500	6.3500	+0.794%	1	514	-80.630%
2025-12-01	6.3000	6.3000	6.3000	6.3000	-12.500%	2	513	-80.476%
2025-11-28	7.2000	7.2000	7.2000	7.2000	+9.091%	2	515	-82.917%
2025-11-26	6.0200	6.6000	5.5500	6.6000	+20.000%	64	453	-81.364%
2025-11-25	4.9000	5.5000	4.9000	5.5000	+19.565%	15	453	-77.636%
2025-11-24	4.7000	4.9000	4.6000	4.6000	+31.429%	65	445	-73.261%
2025-11-21	3.5000	3.5500	3.5000	3.5000	-16.865%	55	390	-64.857%
2025-11-20	5.5000	5.5000	4.2100	4.2100	+7.949%	74	383	-70.784%
2025-11-19	3.9000	3.9000	3.9000	3.9000	-6.024%	25	310	-68.462%
2025-11-18	3.5500	4.1500	3.5500	4.1500	+14.958%	62	285	-70.361%
2025-11-17	4.0000	4.0000	3.6100	3.6100	-14.048%	55	285	-65.928%
2025-11-13	4.6500	4.6500	4.1000	4.2000	-19.231%	220	285	-70.714%
2025-11-12	5.2000	5.2000	5.2000	5.2000	-30.667%	10	93	-76.346%
2025-11-07	7.3000	7.5000	7.3000	7.5000	-12.791%	4	83	-83.600%
2025-11-06	9.2500	9.2500	8.6000	8.6000	-18.406%	2	81	-85.698%
2025-11-05	10.5400	10.5400	10.5400	10.5400	+10.831%	1	79	-88.330%
2025-11-04	8.5000	10.1300	8.5000	9.5100	-3.939%	72	78	-87.066%
2025-11-03	10.8000	11.1900	9.5000	9.9000	+10.000%	70	10	-87.576%
2025-10-28	8.8900	9.6300	8.8900	9.0000	0.000%	74	10	-86.333%

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