Dark

CIFR20261218C35
CIFR Dec 18 2026 35.00 Call (CIFR261218C00035000)
option OPRA

EOD

Aug 13, 2026

0.9400-21.667%(-0.2600)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0500	1.1300	0.9400	0.9400	-21.667%	41	1,048	0.000%
2026-08-11	1.3500	1.3500	1.1400	1.2000	-6.977%	45	1,044	-21.667%
2026-08-07	1.2900	1.2900	1.2900	1.2900	-23.214%	15	1,046	-27.132%
2026-08-06	1.5100	1.9600	1.5100	1.6800	-8.197%	20	1,061	-44.048%
2026-08-05	2.0400	2.0400	1.8300	1.8300	-24.691%	21	1,059	-48.634%
2026-08-04	2.7900	2.8900	2.4300	2.4300	-39.250%	105	1,068	-61.317%
2026-08-03	4.1000	4.1000	4.0000	4.0000	+16.959%	91	1,147	-76.500%
2026-07-30	2.8300	3.5500	2.8300	3.4200	+80.000%	65	1,056	-72.515%
2026-07-29	1.8700	1.9200	1.8500	1.9000	-20.833%	55	1,093	-50.526%
2026-07-28	2.4500	2.4500	2.2900	2.4000	-20.000%	13	1,064	-60.833%
2026-07-27	3.0900	3.0900	3.0000	3.0000	-33.333%	28	1,077	-68.667%
2026-07-24	4.4000	4.5000	4.3500	4.5000	-12.109%	52	1,052	-79.111%
2026-07-23	5.2000	5.2000	5.1200	5.1200	+26.108%	100	1,051	-81.641%
2026-07-22	3.8500	4.0600	3.8500	4.0600	+2.525%	29	1,051	-76.847%
2026-07-21	2.6000	4.1500	2.6000	3.9600	+39.437%	42	1,055	-76.263%
2026-07-20	2.2300	2.9500	2.2300	2.8400	+93.197%	299	1,025	-66.901%
2026-07-17	1.5000	1.5100	1.4600	1.4700	-20.109%	63	965	-36.054%
2026-07-16	1.8600	1.8600	1.8400	1.8400	-21.030%	2	940	-48.913%
2026-07-15	2.3800	2.5700	2.2100	2.3300	-2.510%	69	940	-59.657%
2026-07-14	2.4500	2.4500	2.3900	2.3900	-6.275%	32	941	-60.669%
2026-07-13	3.2000	3.2000	2.5000	2.5500	-33.766%	80	919	-63.137%
2026-07-10	3.8500	3.8500	3.8500	3.8500	0.000%	10	913	-75.584%
2026-07-09	4.0700	4.2500	3.8500	3.8500	+33.218%	90	913	-75.584%
2026-07-08	2.8900	2.8900	2.8900	2.8900	-5.246%	1	927	-67.474%
2026-07-07	2.7700	3.3100	2.4200	3.0500	-24.691%	13	927	-69.180%
2026-07-06	3.5700	4.0500	3.5700	4.0500	+52.256%	8	926	-76.790%
2026-07-02	4.3500	4.3500	2.5700	2.6600	-31.620%	38	940	-64.662%
2026-07-01	3.8900	3.8900	3.8900	3.8900	-6.265%	3	940	-75.835%
2026-06-30	4.1500	4.1500	4.1500	4.1500	-20.952%	2	943	-77.349%
2026-06-29	5.2500	5.2500	5.2500	5.2500	+7.143%	2	945	-82.095%
2026-06-26	4.2500	4.9000	4.2500	4.9000	-2.390%	359	945	-80.816%
2026-06-25	6.1600	6.1600	4.8500	5.0200	-12.696%	361	1,138	-81.275%
2026-06-24	5.7500	5.7500	5.7500	5.7500	-8.000%	10	853	-83.652%
2026-06-23	6.6500	6.9000	6.2500	6.2500	-8.759%	127	853	-84.960%
2026-06-22	8.0500	8.0500	6.4900	6.8500	-8.667%	157	853	-86.277%
2026-06-18	6.0000	7.5000	5.9700	7.5000	+29.310%	57	794	-87.467%
2026-06-17	5.6500	5.8000	5.6500	5.8000	+1.399%	4	794	-83.793%
2026-06-16	6.0000	6.0000	5.5400	5.7200	+1.060%	53	792	-83.566%
2026-06-15	5.4700	5.9600	5.4700	5.6600	+15.510%	118	821	-83.392%
2026-06-12	4.8000	5.0500	4.8000	4.9000	+18.072%	127	820	-80.816%
2026-06-10	4.1500	4.1500	4.1500	4.1500	+4.010%	1	814	-77.349%
2026-06-09	3.9900	3.9900	3.9900	3.9900	+5.000%	1	813	-76.441%
2026-06-05	4.2500	4.2500	3.8000	3.8000	-37.397%	101	812	-75.263%
2026-06-03	6.4900	6.4900	6.0700	6.0700	+3.938%	13	912	-84.514%
2026-06-02	5.4500	5.8900	5.2800	5.8400	+16.800%	71	912	-83.904%
2026-06-01	4.5000	5.0000	4.5000	5.0000	-2.913%	123	883	-81.200%
2026-05-28	4.9900	5.2000	4.9900	5.1500	-1.905%	13	805	-81.748%
2026-05-27	4.5000	5.2500	4.5000	5.2500	+22.093%	11	808	-82.095%
2026-05-26	4.6000	4.6000	4.3000	4.3000	+24.638%	3	798	-78.140%
2026-05-21	3.4500	3.5500	3.4500	3.4500	+28.253%	50	800	-72.754%
2026-05-20	2.6900	2.6900	2.6900	2.6900	+11.618%	1	763	-65.056%
2026-05-19	2.5000	2.5000	2.4100	2.4100	-39.900%	51	752	-60.996%
2026-05-14	3.6700	4.0100	3.3000	4.0100	+29.355%	95	752	-76.559%
2026-05-13	3.1000	3.1000	3.1000	3.1000	+10.714%	4	702	-69.677%
2026-05-12	2.9000	2.9000	2.7200	2.8000	-15.663%	38	702	-66.429%
2026-05-11	3.1000	3.3200	3.1000	3.3200	+10.667%	20	702	-71.687%
2026-05-08	3.1000	3.1000	2.9600	3.0000	+1.010%	15	702	-68.667%
2026-05-07	2.6500	2.9700	2.6500	2.9700	-17.500%	15	694	-68.350%
2026-05-06	3.1500	4.0400	3.1500	3.6000	0.000%	62	688	-73.889%
2026-05-05	2.5400	3.6000	2.5400	3.6000	+97.802%	17	683	-73.889%
2026-05-01	2.4300	2.4300	1.8100	1.8200	-18.750%	130	670	-48.352%
2026-04-28	2.2400	2.2400	2.2400	2.2400	-20.000%	4	670	-58.036%
2026-04-24	2.8000	2.8000	2.8000	2.8000	+8.527%	31	670	-66.429%
2026-04-21	2.7500	2.7500	2.5800	2.5800	-13.423%	121	571	-63.566%
2026-04-20	3.1500	3.2500	2.8300	2.9800	-1.650%	374	571	-68.456%
2026-04-17	2.9500	3.0300	2.9500	3.0300	+5.944%	2	778	-68.977%
2026-04-14	2.6600	2.8600	2.6600	2.8600	+36.842%	3	776	-67.133%
2026-04-09	2.0900	2.0900	2.0900	2.0900	+30.625%	15	775	-55.024%
2026-04-08	1.6000	1.6000	1.6000	1.6000	+61.616%	50	767	-41.250%
2026-04-02	0.9900	0.9900	0.9900	0.9900	-6.604%	1	717	-5.051%
2026-04-01	1.0600	1.0600	1.0600	1.0600	+26.190%	1	717	-11.321%
2026-03-30	1.0000	1.0000	0.8400	0.8400	-46.497%	7	716	+11.905%
2026-03-24	1.4900	1.5700	1.4900	1.5700	-3.086%	5	717	-40.127%
2026-03-23	1.6200	1.6200	1.6200	1.6200	+15.714%	250	717	-41.975%
2026-03-20	1.5400	1.5400	1.4000	1.4000	-20.904%	5	467	-32.857%
2026-03-17	1.7700	1.7700	1.7700	1.7700	+7.273%	30	469	-46.893%
2026-03-16	1.6500	1.6500	1.6500	1.6500	+10.000%	1	499	-43.030%
2026-03-09	1.7000	1.7000	1.5000	1.5000	-16.201%	11	498	-37.333%
2026-03-06	1.7800	1.7900	1.7800	1.7900	-10.500%	6	508	-47.486%
2026-02-27	2.1500	2.1500	2.0000	2.0000	-33.333%	3	513	-53.000%
2026-02-25	3.0000	3.0000	3.0000	3.0000	+1.695%	1	514	-68.667%
2026-02-24	2.1000	2.9500	2.1000	2.9500	+38.498%	3	514	-68.136%
2026-02-20	2.1300	2.1300	2.1300	2.1300	-18.077%	2	514	-55.869%
2026-02-18	2.6000	2.6000	2.6000	2.6000	-13.333%	1	516	-63.846%
2026-02-13	2.8200	3.0000	2.8200	3.0000	+17.647%	3	516	-68.667%
2026-02-11	2.6400	2.6400	2.5500	2.5500	-23.881%	4	516	-63.137%
2026-02-10	3.0200	3.3500	3.0200	3.3500	+9.836%	21	517	-71.940%
2026-02-09	2.5000	3.0500	2.5000	3.0500	+39.908%	46	506	-69.180%
2026-02-06	2.1700	2.1800	2.1700	2.1800	+22.472%	5	465	-56.881%
2026-02-05	2.1900	2.1900	1.7800	1.7800	-19.091%	2	466	-47.191%
2026-02-04	2.0100	2.2000	2.0100	2.2000	-18.519%	7	466	-57.273%
2026-02-03	2.9000	2.9000	2.7000	2.7000	-35.407%	8	466	-65.185%
2026-01-28	4.1800	4.1800	4.1800	4.1800	-2.791%	10	473	-77.512%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+10.256%	6	469	-78.140%
2026-01-20	3.9000	3.9000	3.7000	3.9000	-13.333%	6	463	-75.897%
2026-01-16	4.5000	4.5000	4.5000	4.5000	+38.462%	10	454	-79.111%
2026-01-12	3.2500	3.2500	3.2500	3.2500	+3.175%	2	454	-71.077%
2026-01-09	3.1500	3.1500	3.1500	3.1500	-21.250%	10	454	-70.159%
2026-01-05	3.9600	4.0000	3.9600	4.0000	+56.863%	6	445	-76.500%
2025-12-31	2.5500	2.5500	2.5500	2.5500	+9.442%	3	445	-63.137%
2025-12-29	2.3300	2.3300	2.3300	2.3300	-22.333%	1	445	-59.657%
2025-12-26	3.0500	3.0500	3.0000	3.0000	0.000%	2	445	-68.667%
2025-12-24	3.0000	3.0000	3.0000	3.0000	-20.000%	3	441	-68.667%
2025-12-22	3.7500	3.7500	3.7500	3.7500	+11.940%	10	441	-74.933%
2025-12-19	3.3500	3.3500	3.3500	3.3500	+9.836%	4	436	-71.940%
2025-12-18	3.0500	3.0500	3.0500	3.0500	-6.154%	10	436	-69.180%
2025-12-17	3.2500	3.2500	3.2500	3.2500	+8.333%	1	426	-71.077%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-37.238%	1	425	-68.667%
2025-12-11	4.5500	4.7800	4.5500	4.7800	-16.870%	39	425	-80.335%
2025-12-04	5.0500	5.7600	5.0500	5.7500	+13.861%	37	424	-83.652%
2025-12-03	5.0500	5.0500	5.0500	5.0500	+2.020%	1	399	-81.386%
2025-12-02	6.0500	6.0500	4.9500	4.9500	-20.161%	44	399	-81.010%
2025-12-01	6.2000	6.2000	6.2000	6.2000	+7.826%	3	357	-84.839%
2025-11-26	5.6500	5.7500	5.3000	5.7500	+30.682%	5	356	-83.652%
2025-11-24	4.2000	4.4000	4.2000	4.4000	+29.412%	3	356	-78.636%
2025-11-21	3.6000	3.6000	3.4000	3.4000	-5.556%	2	358	-72.353%
2025-11-20	4.4300	4.4300	3.6000	3.6000	-0.552%	16	358	-73.889%
2025-11-18	3.0000	3.6200	2.9000	3.6200	+0.556%	36	358	-74.033%
2025-11-13	4.2000	4.2000	3.6000	3.6000	-20.000%	721	354	-73.889%
2025-11-12	4.5000	4.5000	4.5000	4.5000	-13.462%	2	360	-79.111%
2025-11-11	5.4500	5.4500	5.2000	5.2000	-9.565%	250	108	-81.923%
2025-11-10	6.8000	6.8000	5.7500	5.7500	-35.393%	150	108	-83.652%
2025-11-06	8.8000	8.9000	8.8000	8.9000	-6.806%	7	16	-89.438%
2025-11-05	9.6500	9.6500	9.0900	9.5500	0.000%	12	11	-90.157%

.dark-mode .HtkKxf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HtkKxf{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218C35CIFR Dec 18 2026 35.00 Call (CIFR261218C00035000)option OPRA

CIFR20261218C35
CIFR Dec 18 2026 35.00 Call (CIFR261218C00035000)
option OPRA