Dark

CIFR20261218C37
CIFR Dec 18 2026 37.00 Call (CIFR261218C00037000)
option OPRA

EOD

Jun 29, 2026

4.00-15.789%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.0000	4.0000	4.0000	4.0000	-15.789%	1	1,702	0.000%
2026-06-26	4.7500	4.7500	4.7500	4.7500	-7.767%	11	1,703	-15.789%
2026-06-24	4.9500	5.1500	4.9500	5.1500	-12.712%	43	1,714	-22.330%
2026-06-23	6.3000	6.3500	5.9000	5.9000	-6.349%	26	1,741	-32.203%
2026-06-22	6.9700	7.1500	6.3000	6.3000	-8.163%	139	1,750	-36.508%
2026-06-18	6.1300	6.8600	6.1300	6.8600	+31.923%	416	1,739	-41.691%
2026-06-16	5.1500	5.2000	5.1500	5.2000	+1.365%	44	1,739	-23.077%
2026-06-15	5.3000	5.3000	5.1300	5.1300	+11.522%	36	1,717	-22.027%
2026-06-12	4.0500	4.7100	4.0500	4.6000	+7.477%	6	1,715	-13.043%
2026-06-08	4.1000	4.2800	3.9900	4.2800	+22.286%	51	1,716	-6.542%
2026-06-05	3.5000	3.5000	3.5000	3.5000	-32.692%	5	1,765	+14.286%
2026-06-04	4.8700	5.4000	4.8700	5.2000	-4.587%	23	1,770	-23.077%
2026-06-03	6.0500	6.3800	5.2000	5.4500	+0.739%	211	1,792	-26.606%
2026-06-02	5.2500	5.6000	4.9000	5.4100	+24.083%	107	1,751	-26.063%
2026-06-01	3.9000	4.7000	3.9000	4.3600	+8.728%	27	1,719	-8.257%
2026-05-29	4.3500	4.3500	3.7000	4.0100	-5.647%	153	1,714	-0.249%
2026-05-28	4.6600	4.6600	4.2500	4.2500	-3.409%	148	1,860	-5.882%
2026-05-27	4.2500	4.4000	4.2100	4.4000	+17.333%	33	1,714	-9.091%
2026-05-26	3.7800	3.7800	3.7500	3.7500	+10.294%	76	1,714	+6.667%
2026-05-22	3.3000	3.4000	3.3000	3.4000	+6.250%	76	1,714	+17.647%
2026-05-21	3.0000	3.2500	2.9900	3.2000	+24.514%	167	1,646	+25.000%
2026-05-20	2.5700	2.5700	2.5700	2.5700	+12.719%	2	1,646	+55.642%
2026-05-19	2.1100	2.2900	2.1100	2.2800	-9.163%	22	1,649	+75.439%
2026-05-18	2.5800	2.5800	2.5100	2.5100	-10.993%	6	1,649	+59.363%
2026-05-15	3.0500	3.0500	2.8200	2.8200	-18.261%	4	1,649	+41.844%
2026-05-14	3.1000	3.4800	3.0100	3.4500	+22.340%	23	1,648	+15.942%
2026-05-13	2.7000	2.8600	2.7000	2.8200	+9.728%	21	1,546	+41.844%
2026-05-12	2.8600	2.8600	2.4300	2.5700	-11.986%	81	1,546	+55.642%
2026-05-11	2.7900	3.6000	2.7000	2.9200	+8.550%	73	1,546	+36.986%
2026-05-08	2.8300	3.0000	2.6300	2.6900	+3.462%	44	1,481	+48.699%
2026-05-07	2.6000	2.6000	2.6000	2.6000	-20.000%	1	1,446	+53.846%
2026-05-06	3.4500	3.4500	3.2500	3.2500	+8.333%	40	1,447	+23.077%
2026-05-05	1.8900	3.0000	1.8900	3.0000	+66.667%	47	1,456	+33.333%
2026-05-04	1.8000	1.8000	1.8000	1.8000	-3.226%	12	1,430	+122.222%
2026-05-01	2.1000	2.1000	1.8100	1.8600	+0.541%	40	1,459	+115.054%
2026-04-28	1.9500	1.9500	1.8500	1.8500	-24.180%	24	1,459	+116.216%
2026-04-27	2.3500	2.4400	2.3500	2.4400	0.000%	32	1,459	+63.934%
2026-04-24	2.4500	2.4500	2.4200	2.4400	-14.085%	27	1,489	+63.934%
2026-04-23	2.8400	2.8400	2.8400	2.8400	+2.527%	10	1,489	+40.845%
2026-04-22	2.6500	2.7700	2.6500	2.7700	+18.376%	26	1,489	+44.404%
2026-04-21	2.6600	2.6600	2.3400	2.3400	-13.333%	160	1,342	+70.940%
2026-04-17	2.2900	2.7000	2.2900	2.7000	+28.571%	37	1,342	+48.148%
2026-04-15	2.4000	2.4000	2.0500	2.1000	-12.500%	10	1,306	+90.476%
2026-04-14	2.4500	2.6500	2.4000	2.4000	+14.286%	17	1,309	+66.667%
2026-04-13	2.0400	2.1000	2.0400	2.1000	+9.375%	11	1,310	+90.476%
2026-04-09	1.7500	1.9200	1.7500	1.9200	+21.519%	21	1,310	+108.333%
2026-04-08	1.4200	1.5800	1.4200	1.5800	+46.296%	7	1,305	+153.165%
2026-04-07	1.1200	1.1200	1.0800	1.0800	+31.707%	5	1,303	+270.370%
2026-04-02	0.8200	0.8200	0.8200	0.8200	+12.329%	2	1,303	+387.805%
2026-03-30	1.0000	1.0000	0.7300	0.7300	-34.821%	8	1,303	+447.945%
2026-03-27	1.1300	1.1300	1.1200	1.1200	-9.677%	60	1,302	+257.143%
2026-03-26	1.3000	1.3000	1.2400	1.2400	-29.545%	51	1,342	+222.581%
2026-03-25	1.6900	1.7600	1.6900	1.7600	+29.412%	29	1,342	+127.273%
2026-03-20	1.3500	1.3600	1.3500	1.3600	+9.677%	100	1,333	+194.118%
2026-03-12	1.2400	1.2400	1.2400	1.2400	-19.481%	1	1,333	+222.581%
2026-03-09	1.3000	1.5400	1.3000	1.5400	-12.500%	8	1,333	+159.740%
2026-03-05	1.7600	1.7600	1.7600	1.7600	+1.734%	1	1,333	+127.273%
2026-03-03	1.7300	1.7300	1.7300	1.7300	-16.425%	20	1,333	+131.214%
2026-02-27	2.0700	2.0700	2.0700	2.0700	+6.154%	50	1,353	+93.237%
2026-02-23	1.9500	1.9500	1.9500	1.9500	-10.550%	3	1,403	+105.128%
2026-02-17	2.1800	2.1800	2.1800	2.1800	-14.844%	40	1,400	+83.486%
2026-02-12	2.7500	2.7500	2.5600	2.5600	0.000%	80	1,440	+56.250%
2026-02-11	2.8500	2.9200	2.5500	2.5600	-16.066%	1,006	1,440	+56.250%
2026-02-10	2.8000	3.2500	2.7800	3.0500	+8.929%	42	1,679	+31.148%
2026-02-09	2.2000	2.8500	2.2000	2.8000	+33.333%	311	1,675	+42.857%
2026-02-06	1.8700	2.1400	1.8500	2.1000	+5.000%	710	1,610	+90.476%
2026-02-05	2.0000	2.0000	2.0000	2.0000	-20.000%	110	985	+100.000%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+1.215%	2	985	+60.000%
2026-02-03	2.4700	2.4700	2.4700	2.4700	-1.200%	38	983	+61.943%
2026-02-02	2.4800	2.6000	2.4800	2.5000	-40.476%	13	973	+60.000%
2026-01-28	3.6000	4.2000	3.6000	4.2000	+23.894%	3	984	-4.762%
2026-01-27	3.3900	3.3900	3.3900	3.3900	-3.143%	1	985	+17.994%
2026-01-22	3.7000	4.0000	3.5000	3.5000	+7.692%	85	984	+14.286%
2026-01-21	4.0000	4.0000	3.2500	3.2500	-23.529%	110	899	+23.077%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-4.922%	10	790	-5.882%
2026-01-16	3.8000	4.4700	3.8000	4.4700	+24.513%	4	790	-10.515%
2026-01-15	3.5900	3.5900	3.5900	3.5900	-6.753%	2	790	+11.421%
2026-01-14	3.8500	3.8500	3.8500	3.8500	+18.098%	30	791	+3.896%
2026-01-12	3.2600	3.2600	3.2600	3.2600	+21.642%	3	761	+22.699%
2026-01-08	2.6800	2.6800	2.6800	2.6800	-16.250%	35	761	+49.254%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+34.454%	1	795	+25.000%
2026-01-02	2.3800	2.3800	2.3800	2.3800	-2.058%	1	795	+68.067%
2025-12-31	2.4300	2.4300	2.4300	2.4300	-4.331%	555	795	+64.609%
2025-12-30	2.3900	2.5400	2.3900	2.5400	+0.794%	164	795	+57.480%
2025-12-29	2.5500	2.5500	2.5200	2.5200	-21.250%	11	824	+58.730%
2025-12-23	3.2000	3.2000	3.2000	3.2000	+18.519%	10	814	+25.000%
2025-12-16	2.8000	2.8000	2.7000	2.7000	-36.471%	3	814	+48.148%
2025-12-11	4.4500	4.4500	4.2500	4.2500	-22.161%	2	812	-5.882%
2025-12-08	5.4600	5.4600	5.4600	5.4600	-2.500%	5	812	-26.740%
2025-12-04	5.4100	5.6000	5.4100	5.6000	+20.430%	151	812	-28.571%
2025-12-03	4.6300	4.6500	4.6000	4.6500	-15.146%	3	781	-13.978%
2025-12-02	5.4800	5.4800	5.4800	5.4800	-7.432%	1	781	-27.007%
2025-12-01	5.6500	5.9200	5.3500	5.9200	-1.333%	9	780	-32.432%
2025-11-28	6.0000	6.0000	6.0000	6.0000	+9.091%	58	780	-33.333%
2025-11-26	5.2000	5.7000	4.8500	5.5000	+37.500%	64	742	-27.273%
2025-11-25	4.0000	4.0000	4.0000	4.0000	+16.959%	30	742	0.000%
2025-11-24	3.3700	3.4500	3.3700	3.4200	+8.571%	20	712	+16.959%
2025-11-21	3.1500	3.1500	3.1500	3.1500	-4.545%	5	692	+26.984%
2025-11-20	4.3500	4.4500	3.3000	3.3000	-2.941%	597	697	+21.212%
2025-11-19	3.4900	3.5900	3.4000	3.4000	-4.225%	41	116	+17.647%
2025-11-18	3.2000	3.5500	3.2000	3.5500	-2.740%	76	77	+12.676%
2025-11-14	4.0100	4.0100	3.6500	3.6500	-5.195%	3	76	+9.589%
2025-11-13	3.5000	3.8500	3.5000	3.8500	-12.896%	4	74	+3.896%
2025-11-12	4.3000	4.5000	4.3000	4.4200	-11.600%	34	72	-9.502%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-20.886%	4	38	-20.000%
2025-11-10	6.5600	6.5600	6.3000	6.3200	-18.452%	9	34	-36.709%
2025-11-06	8.6000	9.3500	7.7500	7.7500	-14.648%	6	25	-48.387%
2025-11-05	8.4200	9.3200	8.4200	9.0800	0.000%	21	21	-55.947%

.dark-mode .bV3cqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bV3cqP{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218C37CIFR Dec 18 2026 37.00 Call (CIFR261218C00037000)option OPRA

CIFR20261218C37
CIFR Dec 18 2026 37.00 Call (CIFR261218C00037000)
option OPRA