Dark

CIFR20270115C1
CIFR Jan 15 2027 1.00 Call (CIFR270115C00001000)
option OPRA

EOD

Aug 11, 2026

17.07+4.660%(+0.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	17.0700	17.0700	17.0700	17.0700	+4.660%	2	271	0.000%
2026-08-07	16.3100	16.3100	16.3100	16.3100	-18.613%	1	271	+4.660%
2026-08-05	20.0400	20.0400	20.0400	20.0400	-5.472%	1	270	-14.820%
2026-08-04	20.7400	21.3100	20.7400	21.2000	-10.999%	13	271	-19.481%
2026-08-03	21.3700	23.8800	21.3700	23.8200	+8.421%	30	284	-28.338%
2026-07-31	23.2100	23.2100	21.7200	21.9700	+1.996%	7	314	-22.303%
2026-07-30	19.9700	21.6000	19.9100	21.5400	+20.605%	60	321	-20.752%
2026-07-29	17.8800	17.8800	17.8600	17.8600	-6.882%	2	381	-4.423%
2026-07-28	19.1800	19.1800	19.1800	19.1800	-13.759%	2	383	-11.001%
2026-07-27	22.7300	22.7300	22.2400	22.2400	-11.111%	13	385	-23.246%
2026-07-23	25.0200	25.0200	25.0200	25.0200	+2.122%	1	398	-31.775%
2026-06-25	24.4500	24.5000	24.4500	24.5000	-10.026%	2	398	-30.327%
2026-06-23	26.9000	27.3000	26.9000	27.2300	+0.258%	6	398	-37.312%
2026-06-18	27.5800	27.6900	27.1600	27.1600	+3.664%	3	401	-37.150%
2026-06-17	26.0800	26.2200	25.8800	26.2000	+15.215%	6	401	-34.847%
2026-06-08	22.2800	22.7400	22.2800	22.7400	-5.052%	2	401	-24.934%
2026-06-04	23.7400	23.9500	23.7200	23.9500	-4.733%	6	399	-28.727%
2026-06-03	26.7600	26.7600	25.1300	25.1400	-0.238%	10	395	-32.100%
2026-06-02	24.6500	25.2000	24.3300	25.2000	+8.340%	15	388	-32.262%
2026-06-01	22.1300	23.6300	22.1300	23.2600	+3.378%	7	375	-26.612%
2026-05-28	22.5000	22.5000	22.5000	22.5000	+6.585%	1	371	-24.133%
2026-05-22	20.4300	21.2000	20.3900	21.1100	+13.434%	18	355	-19.138%
2026-05-20	18.7200	18.7700	18.6100	18.6100	+3.504%	6	355	-8.275%
2026-05-19	17.9800	17.9800	17.9800	17.9800	-8.731%	2	347	-5.061%
2026-05-15	19.7000	19.7000	19.7000	19.7000	-1.598%	1	347	-13.350%
2026-05-14	20.0200	20.0200	20.0200	20.0200	+4.489%	1	346	-14.735%
2026-05-13	19.1300	19.1600	19.1300	19.1600	-0.828%	2	344	-10.908%
2026-05-11	20.2300	20.2300	19.3200	19.3200	-1.629%	3	344	-11.646%
2026-05-08	19.5000	19.6500	19.1100	19.6400	-1.800%	14	341	-13.086%
2026-05-07	20.0000	20.0000	20.0000	20.0000	-5.393%	2	327	-14.650%
2026-05-06	21.1400	21.1400	21.1400	21.1400	+29.060%	1	328	-19.253%
2026-04-17	16.3600	16.3900	16.3400	16.3800	+2.375%	29	327	+4.212%
2026-04-10	15.9800	16.0000	15.8800	16.0000	+11.810%	6	303	+6.688%
2026-04-08	13.8600	14.3300	13.5600	14.3100	+20.050%	10	299	+19.287%
2026-04-02	10.1000	12.1200	10.1000	11.9200	+0.337%	130	190	+43.205%
2026-04-01	12.0300	12.0500	11.8800	11.8800	-12.454%	153	190	+43.687%
2026-03-26	13.5700	13.5700	13.5700	13.5700	-3.071%	1	75	+25.792%
2026-03-13	13.9000	14.1000	13.8500	14.0000	+11.111%	8	74	+21.929%
2026-03-09	12.6000	12.6000	12.6000	12.6000	-13.934%	1	75	+35.476%
2026-03-05	14.6400	14.6400	14.6400	14.6400	-6.573%	1	75	+16.598%
2026-02-25	15.6700	15.6700	15.6700	15.6700	+16.506%	1	75	+8.934%
2026-02-06	13.3500	13.4500	13.3000	13.4500	-17.383%	41	75	+26.914%
2026-01-29	16.2800	16.2800	16.2800	16.2800	-8.744%	2	78	+4.853%
2026-01-28	17.8400	17.8400	17.8400	17.8400	+6.254%	2	79	-4.316%
2026-01-23	16.7900	16.7900	16.7900	16.7900	-0.060%	5	77	+1.668%
2026-01-20	16.8000	16.8000	16.8000	16.8000	-6.145%	5	82	+1.607%
2025-12-02	17.9000	17.9000	17.9000	17.9000	-6.283%	1	223	-4.637%
2025-11-28	19.1000	19.1000	19.1000	19.1000	+9.143%	1	222	-10.628%
2025-11-26	17.5000	17.5000	17.5000	17.5000	0.000%	1	221	-2.457%
2025-11-20	17.5000	17.5000	17.5000	17.5000	+29.056%	1	221	-2.457%
2025-11-19	13.8200	13.8200	13.5600	13.5600	-3.143%	2	220	+25.885%
2025-11-13	15.0000	15.2000	13.9500	14.0000	-13.580%	20	220	+21.929%
2025-11-12	17.0000	17.0000	16.1500	16.2000	-5.814%	10	200	+5.370%
2025-11-11	17.6000	17.6000	17.2000	17.2000	-10.835%	4	191	-0.756%
2025-11-07	19.2900	19.2900	19.2900	19.2900	-10.196%	1	189	-11.509%
2025-11-06	21.4800	21.4800	21.4800	21.4800	-8.596%	1	189	-20.531%
2025-11-05	24.3200	24.3200	23.5000	23.5000	+5.856%	2	190	-27.362%
2025-11-03	22.2000	22.2000	22.2000	22.2000	+27.586%	1	188	-23.108%
2025-10-30	17.4000	17.4000	17.4000	17.4000	-3.064%	1	188	-1.897%
2025-10-29	18.0500	18.0500	17.9500	17.9500	-4.775%	2	187	-4.903%
2025-10-27	18.8500	18.8500	18.8500	18.8500	-3.827%	1	186	-9.443%
2025-10-24	19.6000	19.6000	19.6000	19.6000	+36.111%	25	186	-12.908%
2025-10-22	14.5000	14.5000	14.3000	14.4000	-26.904%	28	204	+18.542%
2025-10-20	19.7000	19.7000	19.7000	19.7000	+20.122%	1	176	-13.350%
2025-10-17	16.5000	17.0000	16.0000	16.4000	-8.380%	10	177	+4.085%
2025-10-16	19.0000	19.0000	17.9000	17.9000	-9.137%	4	167	-4.637%
2025-10-15	19.7000	19.7000	19.7000	19.7000	-4.136%	19	163	-13.350%
2025-10-14	20.0000	20.5500	20.0000	20.5500	+7.367%	2	182	-16.934%
2025-10-13	19.1500	19.1500	19.1400	19.1400	+0.472%	2	182	-10.815%
2025-10-10	18.0000	19.0500	18.0000	19.0500	+15.805%	5	184	-10.394%
2025-10-08	15.2000	16.6000	15.2000	16.4500	+19.636%	5	189	+3.769%
2025-10-07	13.8500	13.8500	13.7500	13.7500	-8.333%	19	206	+24.145%
2025-10-06	14.3600	15.0000	14.3600	15.0000	+3.448%	18	206	+13.800%
2025-10-03	14.3700	14.5000	14.3700	14.5000	+30.631%	11	190	+17.724%
2025-09-29	11.1000	11.1000	11.1000	11.1000	-0.627%	1	183	+53.784%
2025-09-26	11.3000	11.3000	11.1700	11.1700	+1.545%	11	184	+52.820%
2025-09-25	11.7500	11.7500	11.0000	11.0000	+10.000%	4	173	+55.182%
2025-09-12	9.8000	10.0000	9.8000	10.0000	+3.093%	2	170	+70.700%
2025-09-11	9.7000	9.7000	9.7000	9.7000	+31.973%	1	172	+75.979%
2025-09-03	7.3500	7.3500	7.3500	7.3500	0.000%	1	173	+132.245%
2025-09-02	7.3500	7.3500	7.3500	7.3500	+21.891%	2	174	+132.245%
2025-08-27	6.0300	6.0300	6.0300	6.0300	-1.148%	1	176	+183.085%
2025-08-26	5.4700	6.1000	5.4700	6.1000	+31.183%	7	175	+179.836%
2025-08-20	4.6500	4.6500	4.6500	4.6500	-9.709%	2	179	+267.097%
2025-08-18	5.0000	5.3000	5.0000	5.1500	+32.391%	46	177	+231.456%
2025-08-12	3.8900	3.8900	3.8900	3.8900	-7.381%	5	216	+338.817%
2025-08-01	4.4200	4.4200	4.2000	4.2000	-11.579%	7	221	+306.429%
2025-07-31	4.7500	4.7500	4.7500	4.7500	+5.556%	1	216	+259.368%
2025-07-30	4.6000	5.0000	4.5000	4.5000	-10.000%	27	215	+279.333%
2025-07-29	5.2000	5.2000	5.0000	5.0000	-4.762%	3	193	+241.400%
2025-07-28	5.2500	5.2500	5.2500	5.2500	-2.778%	5	191	+225.143%
2025-07-25	5.4000	5.4000	5.4000	5.4000	-4.425%	5	188	+216.111%
2025-07-24	5.8000	5.8000	5.6500	5.6500	-1.739%	5	193	+202.124%
2025-07-23	5.9000	5.9000	5.7500	5.7500	-5.738%	11	196	+196.870%
2025-07-22	5.4000	6.1000	5.4000	6.1000	+7.965%	7	187	+179.836%
2025-07-21	5.7500	5.7500	5.6000	5.6500	-2.754%	8	180	+202.124%
2025-07-18	5.8100	5.8100	5.8100	5.8100	+4.685%	1	172	+193.804%
2025-07-17	5.6800	5.6800	5.5500	5.5500	+7.767%	3	171	+207.568%
2025-07-14	5.4000	5.4000	4.7500	5.1500	-6.703%	7	172	+231.456%
2025-07-11	5.6500	5.8000	5.2000	5.5200	+1.284%	5	167	+209.239%
2025-07-09	5.3000	5.4500	5.3000	5.4500	+2.830%	35	162	+213.211%
2025-07-07	5.3000	5.3000	5.3000	5.3000	-3.636%	1	127	+222.075%
2025-07-03	5.5000	5.5000	5.5000	5.5000	+14.583%	5	131	+210.364%
2025-07-02	4.3000	4.8000	4.3000	4.8000	+15.663%	9	131	+255.625%
2025-06-30	3.9000	4.1500	3.9000	4.1500	+38.333%	3	128	+311.325%
2025-06-26	3.0000	3.0000	3.0000	3.0000	-3.226%	1	131	+469.000%
2025-06-20	3.5000	3.5000	3.1000	3.1000	+6.897%	12	130	+450.645%
2025-06-12	2.9000	2.9000	2.9000	2.9000	-19.668%	6	124	+488.621%
2025-06-09	3.6100	3.6100	3.6100	3.6100	+26.667%	4	130	+372.853%
2025-05-23	2.8500	2.8500	2.8500	2.8500	+3.636%	2	127	+498.947%
2025-05-16	2.7500	2.7500	2.7500	2.7500	+57.143%	2	127	+520.727%
2025-04-16	1.7500	1.7500	1.7500	1.7500	-7.895%	1	127	+875.429%
2025-04-14	1.8600	1.9000	1.8600	1.9000	+2.703%	6	126	+798.421%
2025-04-03	1.8500	1.8500	1.8500	1.8500	+12.121%	2	120	+822.703%
2025-03-28	1.6500	1.6500	1.6500	1.6500	-25.339%	12	118	+934.545%
2025-03-25	2.2100	2.2100	2.2100	2.2100	-15.000%	1	112	+672.398%
2025-03-24	2.6000	2.6000	2.6000	2.6000	+18.182%	1	113	+556.538%
2025-03-21	2.2000	2.2000	2.2000	2.2000	-10.204%	2	112	+675.909%
2025-03-13	2.4500	2.4500	2.4500	2.4500	+2.083%	1	111	+596.735%
2025-03-11	2.4000	2.4000	2.4000	2.4000	-20.000%	1	111	+611.250%
2025-03-06	3.0000	3.0000	3.0000	3.0000	-42.748%	10	102	+469.000%
2024-12-20	5.2500	5.2500	5.2000	5.2400	-4.727%	3	102	+225.763%
2024-12-19	5.5000	5.5000	5.5000	5.5000	-23.928%	1	99	+210.364%
2024-12-16	7.2300	7.2300	7.2300	7.2300	+25.739%	1	98	+136.100%
2024-12-12	5.7500	5.7500	5.7500	5.7500	0.000%	2	97	+196.870%
2024-12-10	5.6500	5.7500	5.6500	5.7500	-14.815%	90	99	+196.870%
2024-11-13	6.7500	6.7500	6.7500	6.7500	+3.846%	1	9	+152.889%
2024-11-08	6.5000	6.5000	6.5000	6.5000	+21.951%	2	9	+162.615%
2024-11-07	5.3300	5.3300	5.3300	5.3300	+71.935%	5	8	+220.263%
2024-10-10	3.1000	3.1000	3.1000	3.1000	+3.333%	1	3	+450.645%
2024-09-30	3.0000	3.0000	3.0000	3.0000	-25.000%	1	3	+469.000%
2024-09-26	3.5500	4.0000	3.5500	4.0000	+63.265%	2	3	+326.750%
2024-09-17	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	+596.735%

.dark-mode .Frc5T5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Frc5T5{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C1CIFR Jan 15 2027 1.00 Call (CIFR270115C00001000)option OPRA

CIFR20270115C1
CIFR Jan 15 2027 1.00 Call (CIFR270115C00001000)
option OPRA