Dark

CIFR20270115C10
CIFR Jan 15 2027 10.00 Call (CIFR270115C00010000)
option OPRA

EOD

Aug 13, 2026

7.80-2.500%(-0.20)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.5000	8.6000	7.8000	7.8000	-2.500%	32	15,570	0.000%
2026-08-10	7.7700	8.0000	7.7000	8.0000	-5.325%	18	15,577	-2.500%
2026-08-07	8.7000	8.8000	8.4500	8.4500	-19.905%	48	15,575	-7.692%
2026-08-05	10.9500	10.9500	10.5000	10.5500	-7.860%	19	15,550	-26.066%
2026-08-04	12.5000	12.5000	11.4500	11.4500	-28.882%	29	15,548	-31.878%
2026-08-03	14.2000	16.1000	14.2000	16.1000	+19.259%	7	15,554	-51.553%
2026-07-30	13.3500	13.7500	13.3500	13.5000	+28.571%	19	15,554	-42.222%
2026-07-29	10.0000	10.5000	9.4000	10.5000	-7.895%	426	15,557	-25.714%
2026-07-28	11.1000	11.4000	11.1000	11.4000	-14.925%	20	15,559	-31.579%
2026-07-27	13.4000	13.4000	13.4000	13.4000	-16.250%	2	15,541	-41.791%
2026-07-24	16.0000	16.0000	16.0000	16.0000	-3.904%	2	15,541	-51.250%
2026-07-23	17.2500	17.5000	16.5700	16.6500	+7.419%	209	15,543	-53.153%
2026-07-22	14.4000	15.5000	14.4000	15.5000	+30.802%	19	15,613	-49.677%
2026-07-20	10.8500	12.1000	10.8500	11.8500	+30.507%	160	15,615	-34.177%
2026-07-17	9.0800	9.0800	9.0800	9.0800	-6.872%	1	15,484	-14.097%
2026-07-16	10.1000	10.1000	9.2500	9.7500	-14.474%	154	15,484	-20.000%
2026-07-15	10.7000	11.4000	10.7000	11.4000	0.000%	520	15,387	-31.579%
2026-07-13	11.3000	11.4000	11.3000	11.4000	-15.805%	27	14,992	-31.579%
2026-07-10	13.5800	13.7100	13.5400	13.5400	-10.331%	8	14,982	-42.393%
2026-07-09	14.5000	15.1000	14.4000	15.1000	+20.800%	20	14,982	-48.344%
2026-07-08	12.5000	12.5000	12.3200	12.5000	+10.619%	52	14,982	-37.600%
2026-07-07	11.2000	11.3500	11.2000	11.3000	-15.672%	180	14,964	-30.973%
2026-07-06	13.4000	13.4000	13.4000	13.4000	+20.179%	5	15,050	-41.791%
2026-07-02	13.8000	13.8000	10.9000	11.1500	-21.257%	714	15,049	-30.045%
2026-07-01	13.7600	14.1600	13.3000	14.1600	-6.225%	41	15,049	-44.915%
2026-06-30	15.2000	15.4300	14.9000	15.1000	-5.919%	32	15,040	-48.344%
2026-06-29	15.9500	16.3000	14.7000	16.0500	-2.253%	10	15,046	-51.402%
2026-06-26	16.3000	16.4200	16.3000	16.4200	+1.546%	4	15,045	-52.497%
2026-06-25	15.7000	16.5200	15.7000	16.1700	-3.347%	32	15,049	-51.763%
2026-06-24	17.0700	17.2100	16.7300	16.7300	-11.994%	31	15,061	-53.377%
2026-06-23	19.6200	19.6200	19.0100	19.0100	-2.010%	9	15,072	-58.969%
2026-06-22	19.4000	19.4000	19.4000	19.4000	-3.194%	2	15,076	-59.794%
2026-06-18	19.0000	20.6300	19.0000	20.0400	+8.032%	144	15,129	-61.078%
2026-06-17	18.0000	18.5500	18.0000	18.5500	+2.884%	11	15,129	-57.951%
2026-06-16	18.1000	18.1000	17.7500	18.0300	+4.401%	16	15,134	-56.739%
2026-06-15	17.2700	17.2700	17.2700	17.2700	+7.601%	1	15,135	-54.835%
2026-06-12	16.0500	16.0500	16.0500	16.0500	+16.727%	11	15,135	-51.402%
2026-06-11	13.7500	13.7500	13.7500	13.7500	+9.912%	1	15,135	-43.273%
2026-06-10	14.1700	14.1700	12.5100	12.5100	-5.940%	7	15,134	-37.650%
2026-06-09	16.0000	16.0000	13.3000	13.3000	-9.524%	5	15,138	-41.353%
2026-06-08	14.6000	14.7000	14.6000	14.7000	+8.889%	21	15,137	-46.939%
2026-06-05	14.3500	14.3500	13.5000	13.5000	-17.933%	14	15,122	-42.222%
2026-06-04	16.1900	16.4500	16.1900	16.4500	-7.584%	16	15,123	-52.584%
2026-06-03	18.5000	19.5100	17.8000	17.8000	+2.594%	10	15,127	-56.180%
2026-06-02	16.7500	17.5000	16.6500	17.3500	+12.298%	143	15,127	-55.043%
2026-06-01	14.0000	15.5800	14.0000	15.4500	+5.245%	21	15,126	-49.515%
2026-05-29	15.0500	15.0500	14.0000	14.6800	-6.794%	205	15,126	-46.866%
2026-05-28	15.7500	15.8500	15.7500	15.7500	-3.077%	101	15,135	-50.476%
2026-05-27	14.5200	16.5000	13.8000	16.2500	+9.428%	398	15,235	-52.000%
2026-05-26	14.4500	14.9500	14.2000	14.8500	+13.359%	73	15,276	-47.475%
2026-05-22	12.5500	13.6000	12.5500	13.1000	+1.550%	80	15,295	-40.458%
2026-05-21	12.8000	12.9000	12.2500	12.9000	+12.174%	17	15,309	-39.535%
2026-05-20	11.6000	11.6000	11.5000	11.5000	+18.557%	18	15,309	-32.174%
2026-05-19	9.7000	9.7000	9.7000	9.7000	-3.000%	1	15,277	-19.588%
2026-05-18	10.8500	10.8500	10.0000	10.0000	-15.254%	36	15,277	-22.000%
2026-05-15	11.3500	11.8000	11.3500	11.8000	-13.235%	3	15,277	-33.898%
2026-05-14	13.6500	13.8900	13.6000	13.6000	+4.615%	18	15,278	-42.647%
2026-05-13	11.3500	13.0000	11.3500	13.0000	+10.169%	44	15,306	-40.000%
2026-05-11	12.3200	12.7500	11.8000	11.8000	-1.255%	36	15,306	-33.898%
2026-05-08	11.8000	12.0000	11.5000	11.9500	+3.017%	26	15,307	-34.728%
2026-05-07	12.9500	12.9500	11.4500	11.6000	-10.078%	18	15,315	-32.759%
2026-05-06	13.2600	13.4500	12.8200	12.9000	-3.731%	92	15,320	-39.535%
2026-05-05	10.7000	13.4000	10.6000	13.4000	+37.436%	121	15,339	-41.791%
2026-05-04	9.3200	9.7500	9.3200	9.7500	+9.551%	86	15,428	-20.000%
2026-05-01	9.9200	9.9300	8.9000	8.9000	-7.772%	216	15,404	-12.360%
2026-04-30	9.6000	9.6500	9.6000	9.6500	+7.222%	5	15,404	-19.171%
2026-04-29	9.1200	9.1200	9.0000	9.0000	+0.559%	33	15,409	-13.333%
2026-04-28	9.0000	9.0000	8.9500	8.9500	-12.255%	150	15,442	-12.849%
2026-04-27	9.9800	10.4700	9.9800	10.2000	-2.205%	9	15,566	-23.529%
2026-04-24	11.0000	11.0000	10.2500	10.4300	-3.871%	21	15,567	-25.216%
2026-04-23	11.1800	11.8500	10.8500	10.8500	-4.991%	146	15,567	-28.111%
2026-04-22	10.8500	11.4200	10.6500	11.4200	+1.964%	47	15,458	-31.699%
2026-04-20	10.8500	11.3500	10.6300	11.2000	+8.844%	45	15,473	-30.357%
2026-04-17	9.4000	10.2900	9.2000	10.2900	+10.053%	144	15,507	-24.198%
2026-04-16	9.3000	9.3500	9.2000	9.3500	-9.223%	6	15,579	-16.578%
2026-04-15	10.3000	10.3000	10.3000	10.3000	-1.152%	1	15,583	-24.272%
2026-04-14	10.2500	10.7200	10.2500	10.4200	+9.110%	52	15,582	-25.144%
2026-04-13	9.0000	9.5500	9.0000	9.5500	+7.303%	274	15,599	-18.325%
2026-04-10	9.0500	9.0500	8.8000	8.9000	-1.111%	11	15,605	-12.360%
2026-04-09	8.1000	9.0500	7.8000	9.0000	+20.000%	1,020	15,606	-13.333%
2026-04-08	7.5000	7.7000	7.2000	7.5000	+15.385%	54	16,273	+4.000%
2026-04-07	6.3100	6.5000	6.3100	6.5000	+6.557%	10	16,291	+20.000%
2026-04-06	5.6400	6.1100	5.6400	6.1000	+8.929%	127	16,286	+27.869%
2026-04-02	5.0000	5.7500	5.0000	5.6000	-1.754%	238	16,332	+39.286%
2026-04-01	6.0000	6.0000	5.7000	5.7000	+1.968%	91	16,332	+36.842%
2026-03-31	5.3800	5.5900	4.9500	5.5900	+11.800%	66	16,321	+39.535%
2026-03-30	5.9000	5.9000	5.0000	5.0000	-21.753%	132	16,310	+56.000%
2026-03-27	6.6000	6.6000	6.3000	6.3900	-6.029%	100	16,346	+22.066%
2026-03-26	7.0700	7.1000	6.8000	6.8000	-16.667%	32	16,381	+14.706%
2026-03-25	8.1500	8.7700	8.1000	8.1600	+9.530%	97	16,375	-4.412%
2026-03-24	7.3800	7.8500	7.2500	7.4500	+0.676%	67	16,442	+4.698%
2026-03-23	7.6900	7.6900	7.3300	7.4000	+13.671%	21	16,443	+5.405%
2026-03-20	6.7500	6.9300	6.5100	6.5100	-11.066%	19	16,436	+19.816%
2026-03-19	6.8800	7.3200	6.8800	7.3200	+1.105%	4	16,436	+6.557%
2026-03-18	7.3500	7.3500	7.2400	7.2400	-4.485%	8	16,437	+7.735%
2026-03-17	7.5200	7.5800	7.3500	7.5800	+0.664%	42	16,438	+2.902%
2026-03-16	7.5500	7.7500	7.2000	7.5300	+9.927%	134	16,445	+3.586%
2026-03-13	7.0900	7.4000	6.8500	6.8500	+5.223%	36	16,456	+13.869%
2026-03-12	6.4000	6.5100	5.9500	6.5100	-3.698%	34	16,468	+19.816%
2026-03-11	7.3800	7.6500	6.7400	6.7600	-0.880%	169	16,459	+15.385%
2026-03-10	6.6500	6.9600	6.6500	6.8200	-2.571%	12	16,400	+14.370%
2026-03-09	6.1700	7.0000	6.1700	7.0000	+2.190%	718	16,400	+11.429%
2026-03-06	6.8500	6.8500	6.8500	6.8500	-6.164%	1	16,739	+13.869%
2026-03-05	8.4000	8.4100	7.3000	7.3000	-12.992%	133	16,738	+6.849%
2026-03-04	8.0600	8.3900	8.0600	8.3900	+9.673%	113	16,800	-7.032%
2026-03-03	7.5600	7.7200	7.5400	7.6500	-6.250%	138	16,826	+1.961%
2026-03-02	8.1300	8.1600	8.1300	8.1600	+3.291%	3	16,738	-4.412%
2026-02-27	8.0000	8.5500	7.7500	7.9000	-8.140%	1,255	16,735	-1.266%
2026-02-26	8.9000	8.9000	8.4800	8.6000	-8.413%	22	17,128	-9.302%
2026-02-25	9.5000	9.5000	9.3900	9.3900	-2.187%	3	17,110	-16.933%
2026-02-24	8.6700	9.7600	8.5900	9.6000	+26.316%	47	17,110	-18.750%
2026-02-23	7.5700	7.9000	7.5700	7.6000	+1.333%	15	17,126	+2.632%
2026-02-20	7.9500	8.0300	7.4400	7.5000	-2.597%	187	17,132	+4.000%
2026-02-19	7.8000	7.8000	7.6500	7.7000	-8.876%	7	17,122	+1.299%
2026-02-18	8.5300	8.5300	8.4500	8.4500	-0.588%	3	17,118	-7.692%
2026-02-17	8.1800	8.5000	8.1800	8.5000	-10.995%	21	17,120	-8.235%
2026-02-13	9.2000	9.8000	9.2000	9.5500	+15.060%	131	17,181	-18.325%
2026-02-12	8.8800	8.8800	8.3000	8.3000	-2.582%	66	17,181	-6.024%
2026-02-11	9.5100	9.5100	8.5200	8.5200	-11.710%	7	17,177	-8.451%
2026-02-10	10.1000	10.1000	9.4700	9.6500	+4.891%	20	17,174	-19.171%
2026-02-09	8.5500	9.4600	8.5500	9.2000	+18.710%	25	17,181	-15.217%
2026-02-06	7.0000	7.7500	7.0000	7.7500	+24.000%	221	17,169	+0.645%
2026-02-05	6.9500	7.1000	6.2500	6.2500	-14.966%	495	17,105	+24.800%
2026-02-04	8.2000	8.2000	6.1500	7.3500	-14.035%	316	17,173	+6.122%
2026-02-03	9.2000	9.2500	8.1300	8.5500	-0.581%	30	17,094	-8.772%
2026-02-02	8.5000	9.0000	8.2000	8.6000	-1.149%	189	17,086	-9.302%
2026-01-30	9.5100	9.5100	8.5000	8.7000	-12.121%	34	17,162	-10.345%
2026-01-29	10.6000	10.6000	9.5000	9.9000	-12.775%	96	17,167	-21.212%
2026-01-28	11.2200	11.3500	11.2200	11.3500	+2.252%	12	17,228	-31.278%
2026-01-27	9.4200	11.2500	9.4200	11.1000	+21.978%	60	17,219	-29.730%
2026-01-26	9.8000	9.8000	9.1000	9.1000	-12.500%	117	17,240	-14.286%
2026-01-23	9.8000	11.1000	9.2500	10.4000	+2.970%	73	17,277	-25.000%
2026-01-22	10.1000	10.5000	10.1000	10.1000	+4.663%	6	17,288	-22.772%
2026-01-21	11.4500	11.5000	9.2800	9.6500	-11.953%	32	17,289	-19.171%
2026-01-20	10.7500	11.0300	10.1500	10.9600	-3.521%	31	17,288	-28.832%
2026-01-16	10.9500	12.0000	10.7500	11.3600	+9.865%	259	17,457	-31.338%
2026-01-15	10.5300	11.5500	10.2700	10.3400	-4.171%	17	17,457	-24.565%
2026-01-14	11.2000	11.2600	10.7100	10.7900	-0.918%	160	17,453	-27.711%
2026-01-13	10.8000	11.4000	10.4300	10.8900	+7.396%	34	17,353	-28.375%
2026-01-12	9.6000	10.3000	9.6000	10.1400	+8.449%	406	17,358	-23.077%
2026-01-09	9.5400	10.1500	9.1500	9.3500	-2.604%	11	17,293	-16.578%
2026-01-08	8.9600	9.6300	8.9600	9.6000	+5.960%	9	17,296	-18.750%
2026-01-07	9.3500	9.3500	9.0600	9.0600	+0.667%	3	17,296	-13.907%
2026-01-06	9.0000	9.0000	9.0000	9.0000	-15.094%	10	17,293	-13.333%
2026-01-05	9.8300	10.8200	9.8000	10.6000	+15.847%	104	17,303	-26.415%
2026-01-02	8.1800	9.2000	8.1800	9.1500	+17.308%	62	17,338	-14.754%
2025-12-31	8.0400	8.0500	7.7900	7.8000	+1.299%	299	17,406	0.000%
2025-12-30	8.0500	8.2800	7.7000	7.7000	-6.098%	58	17,406	+1.299%
2025-12-29	8.5000	8.5000	7.9000	8.2000	-4.094%	33	17,398	-4.878%
2025-12-26	8.9000	8.9000	8.4500	8.5500	-7.065%	41	17,401	-8.772%
2025-12-24	8.7000	9.2000	8.7000	9.2000	+3.371%	5	17,414	-15.217%
2025-12-23	9.6000	9.6000	8.8200	8.9000	-11.000%	140	17,414	-12.360%
2025-12-22	9.9100	10.0500	9.8000	10.0000	+6.383%	26	17,423	-22.000%
2025-12-19	9.2000	9.5000	9.0000	9.4000	+8.545%	151	17,417	-17.021%
2025-12-18	8.7000	8.7000	8.4000	8.6600	+10.318%	22	17,350	-9.931%
2025-12-17	8.5000	8.5000	7.8500	7.8500	+9.028%	17	17,371	-0.637%
2025-12-16	7.9000	7.9000	7.2000	7.2000	-13.253%	120	17,361	+8.333%
2025-12-15	8.7000	8.7000	8.0000	8.3000	-23.361%	118	17,392	-6.024%
2025-12-12	11.6600	11.6600	10.2800	10.8300	-8.220%	210	17,453	-27.978%
2025-12-11	10.8000	11.8000	10.6000	11.8000	-1.255%	23	17,406	-33.898%
2025-12-10	11.5200	12.2000	11.3000	11.9500	-7.292%	61	17,409	-34.728%
2025-12-09	12.3000	13.2700	12.3000	12.8900	+3.120%	13	17,404	-39.488%
2025-12-08	12.9200	12.9200	12.0000	12.5000	+0.482%	33	17,409	-37.600%
2025-12-05	11.6000	12.4400	11.6000	12.4400	-2.888%	81	17,418	-37.299%
2025-12-04	11.8500	12.8100	11.5900	12.8100	+14.477%	1,243	17,429	-39.110%
2025-12-03	10.5500	11.5000	10.5000	11.1900	+5.070%	58	17,105	-30.295%
2025-12-02	12.3000	12.6000	10.6500	10.6500	-18.140%	75	17,129	-26.761%
2025-12-01	12.7000	13.1800	12.5000	13.0100	-4.689%	21	17,136	-40.046%
2025-11-28	13.2300	13.8000	13.2300	13.6500	+9.200%	74	17,151	-42.857%
2025-11-26	11.5500	12.7500	11.2800	12.5000	+13.636%	205	17,100	-37.600%
2025-11-25	9.8000	11.0000	9.8000	11.0000	+13.990%	60	17,100	-29.091%
2025-11-24	8.9000	10.1700	8.9000	9.6500	+17.827%	26	17,116	-19.171%
2025-11-21	8.4000	8.7500	7.3000	8.1900	-2.267%	4,252	17,116	-4.762%
2025-11-20	9.7700	9.9500	8.2000	8.3800	-1.412%	1,162	18,871	-6.921%
2025-11-19	8.1000	8.5000	8.1000	8.5000	-0.585%	43	18,867	-8.235%
2025-11-18	7.9200	8.6000	7.7500	8.5500	+12.500%	40	18,873	-8.772%
2025-11-17	8.0000	8.4000	7.6000	7.6000	-7.879%	46	18,886	+2.632%
2025-11-14	7.5100	9.4000	7.5100	8.2500	-2.019%	4,261	18,881	-5.455%
2025-11-13	10.0000	10.1000	8.1000	8.4200	-20.038%	1,202	16,700	-7.363%
2025-11-12	11.2500	11.2500	10.2600	10.5300	-6.732%	127	16,043	-25.926%
2025-11-11	11.7800	12.0600	10.3000	11.2900	-10.111%	532	16,061	-30.912%
2025-11-10	14.3000	14.3000	12.5600	12.5600	-6.963%	27	16,064	-37.898%
2025-11-07	14.4500	14.4500	12.0000	13.5000	-6.250%	65	16,053	-42.222%
2025-11-06	17.4500	17.4500	14.0000	14.4000	-15.789%	411	16,065	-45.833%
2025-11-05	17.0000	18.0500	16.5000	17.1000	+12.871%	157	15,670	-54.386%
2025-11-04	15.0000	16.1500	13.3500	15.1500	-3.810%	652	15,745	-48.515%
2025-11-03	14.9500	18.0000	14.5000	15.7500	+20.875%	1,680	15,874	-50.476%
2025-10-31	13.2500	13.5800	12.6500	13.0300	+0.851%	238	15,874	-40.138%
2025-10-30	12.2400	13.5000	12.1500	12.9200	-2.857%	634	15,845	-39.628%
2025-10-29	13.1800	13.8500	12.7900	13.3000	-9.524%	116	15,916	-41.353%
2025-10-28	14.5000	15.8000	14.5000	14.7000	+2.154%	63	15,934	-46.939%
2025-10-27	14.1000	14.7500	13.4900	14.3900	+1.696%	88	15,929	-45.796%
2025-10-24	12.5500	14.2500	12.5500	14.1500	+27.477%	227	15,929	-44.876%
2025-10-23	10.6000	11.6000	10.5500	11.1000	+17.460%	421	15,958	-29.730%
2025-10-22	10.8000	11.4600	9.2000	9.4500	-18.182%	839	15,887	-17.460%
2025-10-21	12.8500	12.8500	11.3000	11.5500	-18.547%	1,047	15,882	-32.468%
2025-10-20	13.0500	14.3000	13.0500	14.1800	+15.285%	71	15,847	-44.993%
2025-10-17	11.5000	12.4000	10.7800	12.3000	-0.162%	944	15,846	-36.585%
2025-10-16	13.0200	14.0000	12.0000	12.3200	-16.475%	546	15,646	-36.688%
2025-10-15	14.5500	15.2000	13.3500	14.7500	+4.240%	203	15,668	-47.119%
2025-10-14	13.3000	14.7000	12.5000	14.1500	+2.536%	376	15,701	-44.876%
2025-10-13	11.2000	13.8800	11.2000	13.8000	+33.333%	398	15,744	-43.478%
2025-10-10	12.3000	13.4500	10.3500	10.3500	-9.607%	170	15,623	-24.638%
2025-10-09	11.1000	11.7000	10.5000	11.4500	+7.009%	519	15,651	-31.878%
2025-10-08	9.1000	11.3000	8.8500	10.7000	+16.304%	181	15,504	-27.103%
2025-10-07	8.9000	9.2500	8.3000	9.2000	+2.793%	366	15,639	-15.217%
2025-10-06	9.5000	9.6000	8.8200	8.9500	+5.170%	131	15,639	-12.849%
2025-10-03	8.6000	9.2700	8.1500	8.5100	+11.974%	536	15,718	-8.343%
2025-10-02	7.3700	8.0500	7.1500	7.6000	+12.593%	154	15,613	+2.632%
2025-10-01	7.1000	7.5500	6.5500	6.7500	-0.589%	220	15,629	+15.556%
2025-09-30	6.7700	6.8200	6.4000	6.7900	+1.192%	55	15,619	+14.875%
2025-09-29	5.7000	6.7500	5.7000	6.7100	+14.701%	565	15,601	+16.244%
2025-09-26	6.0500	6.5000	5.5000	5.8500	-4.098%	241	15,662	+33.333%
2025-09-25	7.7100	7.9000	5.8200	6.1000	-27.811%	1,218	15,682	+27.869%
2025-09-24	9.2000	9.5000	8.3500	8.4500	+3.049%	758	15,283	-7.692%
2025-09-23	8.7900	8.9000	7.6500	8.2000	-1.205%	515	15,512	-4.878%
2025-09-22	6.8000	9.2500	6.5300	8.3000	+23.881%	499	15,607	-6.024%
2025-09-19	6.4000	7.2500	6.0300	6.7000	+8.065%	393	15,390	+16.418%
2025-09-18	6.3000	6.4200	6.0000	6.2000	-6.061%	421	15,233	+25.806%
2025-09-17	5.9000	6.6000	5.7600	6.6000	+11.864%	253	15,229	+18.182%
2025-09-16	5.7000	6.0000	5.2000	5.9000	+9.259%	604	15,118	+32.203%
2025-09-15	5.5000	6.2400	5.1500	5.4000	+2.857%	391	14,977	+44.444%
2025-09-12	4.7700	5.5000	4.7500	5.2500	+9.375%	817	15,087	+48.571%
2025-09-11	4.7500	5.1500	4.6000	4.8000	0.000%	193	15,312	+62.500%
2025-09-10	3.8300	4.9900	3.8300	4.8000	+15.663%	1,333	15,366	+62.500%
2025-09-09	3.3000	4.3000	3.1500	4.1500	+39.731%	2,910	15,367	+87.952%
2025-09-08	2.8000	3.1000	2.6000	2.9700	0.000%	169	15,889	+162.626%
2025-09-05	3.0000	3.0000	2.5100	2.9700	+4.577%	449	15,926	+162.626%
2025-09-04	3.2500	3.4000	2.8400	2.8400	-13.939%	2,792	15,971	+174.648%
2025-09-03	3.6900	3.8500	3.1600	3.3000	-6.516%	491	15,306	+136.364%
2025-09-02	2.8300	3.8000	2.8000	3.5300	+19.661%	497	15,137	+120.963%
2025-08-29	2.7000	3.2600	2.4800	2.9500	+17.063%	436	14,874	+164.407%
2025-08-28	2.7000	2.7000	2.5000	2.5200	+0.800%	382	14,874	+209.524%
2025-08-27	2.6700	2.6700	2.4600	2.5000	-3.846%	2,423	14,595	+212.000%
2025-08-26	2.5000	2.6800	2.5000	2.6000	+8.787%	2,117	14,314	+200.000%
2025-08-25	1.9600	2.4200	1.9200	2.3900	+1.702%	754	12,779	+226.360%
2025-08-22	1.9900	2.3500	1.9900	2.3500	+21.134%	325	12,305	+231.915%
2025-08-21	1.9400	1.9400	1.9400	1.9400	-3.000%	5	12,313	+302.062%
2025-08-20	1.6600	2.0000	1.4300	2.0000	+8.108%	201	12,309	+290.000%
2025-08-19	1.8500	1.9000	1.7500	1.8500	-2.632%	1,013	12,245	+321.622%
2025-08-18	1.6600	2.0300	1.5300	1.9000	+27.517%	8,521	11,767	+310.526%
2025-08-15	1.4300	1.5300	1.4000	1.4900	-3.871%	1,083	6,509	+423.490%
2025-08-14	1.4200	1.5500	1.3100	1.5500	+21.094%	1,236	5,985	+403.226%
2025-08-13	1.2200	1.2800	1.1800	1.2800	+6.667%	1,774	4,879	+509.375%
2025-08-12	1.2200	1.2500	1.1700	1.2000	-7.692%	593	5,425	+550.000%
2025-08-11	1.7000	1.7000	1.2600	1.3000	+2.362%	21	4,854	+500.000%
2025-08-08	1.2000	1.2700	1.1200	1.2700	-2.308%	890	4,857	+514.173%
2025-08-07	1.4000	1.4400	1.3000	1.3000	-11.565%	175	4,284	+500.000%
2025-08-06	1.3500	1.4700	1.3500	1.4700	+13.953%	238	4,284	+430.612%
2025-08-05	1.3400	1.3700	1.2900	1.2900	-6.522%	27	4,248	+504.651%
2025-08-04	1.3800	1.4600	1.3000	1.3800	-1.429%	1,220	4,222	+465.217%
2025-08-01	1.4600	1.4600	1.3400	1.4000	-16.168%	136	3,641	+457.143%
2025-07-31	1.6500	1.7900	1.6100	1.6700	+6.369%	204	3,514	+367.066%
2025-07-30	1.8400	1.8400	1.5700	1.5700	-15.135%	103	3,311	+396.815%
2025-07-29	2.0000	2.0000	1.8500	1.8500	-15.909%	90	3,310	+321.622%
2025-07-28	2.3500	2.3500	2.2000	2.2000	-9.091%	8	3,398	+254.545%
2025-07-25	2.5500	2.5500	2.4200	2.4200	-24.375%	13	3,397	+222.314%
2025-07-24	2.6400	3.2000	2.6400	3.2000	+18.519%	280	3,390	+143.750%
2025-07-23	2.5300	2.8500	2.5300	2.7000	-10.299%	172	3,260	+188.889%
2025-07-22	2.6000	3.1000	2.5300	3.0100	+20.400%	960	3,097	+159.136%
2025-07-21	2.5200	2.7000	2.5000	2.5000	+4.167%	211	2,324	+212.000%
2025-07-18	2.6300	2.7300	2.3500	2.4000	-4.000%	19	2,380	+225.000%
2025-07-17	2.4600	2.5500	2.4600	2.5000	+7.296%	117	2,367	+212.000%
2025-07-16	2.4000	2.5600	2.3000	2.3300	+4.955%	266	2,341	+234.764%
2025-07-15	2.2800	2.4000	2.1500	2.2200	-1.333%	354	2,103	+251.351%
2025-07-14	2.3600	2.5200	2.2100	2.2500	0.000%	65	2,180	+246.667%
2025-07-11	2.6600	2.6600	2.2500	2.2500	-8.163%	489	2,161	+246.667%
2025-07-10	2.5000	2.7000	2.3900	2.4500	-2.000%	101	1,674	+218.367%
2025-07-09	2.5100	2.5100	2.5000	2.5000	-9.091%	51	1,593	+212.000%
2025-07-08	2.3000	2.8500	2.3000	2.7500	+12.245%	79	1,543	+183.636%
2025-07-07	2.4200	2.5000	2.2400	2.4500	+6.522%	410	1,483	+218.367%
2025-07-03	2.8600	2.8600	2.3000	2.3000	+3.139%	293	1,320	+239.130%
2025-07-02	2.0100	2.4000	1.7000	2.2300	+38.509%	317	1,320	+249.776%
2025-07-01	1.7000	1.9100	1.6000	1.6100	+1.899%	391	1,306	+384.472%
2025-06-30	1.3000	1.5800	1.0700	1.5800	+19.697%	187	1,093	+393.671%
2025-06-27	1.0900	1.3900	1.0500	1.3200	+32.000%	624	1,151	+490.909%
2025-06-26	1.1000	1.2000	1.0000	1.0000	+28.205%	596	1,198	+680.000%
2025-06-23	0.7900	0.8500	0.7500	0.7800	-12.360%	79	657	+900.000%
2025-06-20	1.0000	1.0000	0.8600	0.8900	-1.111%	78	581	+776.404%
2025-06-17	0.9000	0.9000	0.9000	0.9000	-6.250%	51	548	+766.667%
2025-06-16	0.9600	0.9600	0.9600	0.9600	-4.000%	3	497	+712.500%
2025-06-13	0.6800	1.0000	0.6800	1.0000	+4.167%	22	497	+680.000%
2025-06-12	0.9600	0.9600	0.9600	0.9600	-12.727%	1	488	+712.500%
2025-06-11	1.0400	1.1000	1.0400	1.1000	+0.917%	54	487	+609.091%
2025-06-10	1.0500	1.0900	1.0300	1.0900	+31.325%	16	486	+615.596%
2025-06-06	0.9500	0.9500	0.8300	0.8300	+20.290%	4	485	+839.759%
2025-06-02	0.7000	0.7000	0.6900	0.6900	-27.368%	52	487	+1,030.435%
2025-05-23	0.8800	0.9500	0.8800	0.9500	+4.396%	8	433	+721.053%
2025-05-21	0.8000	1.0600	0.8000	0.9100	-13.333%	73	433	+757.143%
2025-05-19	1.0400	1.0500	1.0400	1.0500	0.000%	64	366	+642.857%
2025-05-16	1.0500	1.0500	1.0500	1.0500	+31.250%	26	353	+642.857%
2025-05-14	0.8000	0.8000	0.8000	0.8000	+17.647%	18	341	+875.000%
2025-05-12	0.9600	0.9600	0.5100	0.6800	-10.526%	20	336	+1,047.059%
2025-05-01	0.7600	0.7600	0.7600	0.7600	-2.564%	1	336	+926.316%
2025-04-24	0.7100	0.7800	0.7100	0.7800	+4.000%	5	337	+900.000%
2025-04-23	0.7500	0.7500	0.7500	0.7500	+66.667%	2	341	+940.000%
2025-04-17	0.4400	0.4500	0.4400	0.4500	-22.414%	30	315	+1,633.333%
2025-04-11	0.5800	0.5800	0.5800	0.5800	+18.367%	14	315	+1,244.828%
2025-04-10	0.4600	0.4900	0.4600	0.4900	-2.000%	10	308	+1,491.837%
2025-04-09	0.5900	0.5900	0.5000	0.5000	0.000%	13	308	+1,460.000%
2025-04-07	0.5000	0.5000	0.5000	0.5000	-7.407%	2	308	+1,460.000%
2025-04-02	0.5400	0.5400	0.5400	0.5400	+54.286%	3	306	+1,344.444%
2025-04-01	0.3500	0.3500	0.3500	0.3500	-10.256%	1	306	+2,128.571%
2025-03-31	0.3900	0.3900	0.3900	0.3900	-2.500%	1	307	+1,900.000%
2025-03-28	0.4000	0.4000	0.4000	0.4000	-42.857%	2	307	+1,850.000%
2025-03-19	0.7000	0.7000	0.7000	0.7000	+59.091%	1	308	+1,014.286%
2025-03-18	0.4400	0.4400	0.4400	0.4400	-42.105%	1	307	+1,672.727%
2025-03-13	0.7400	0.7600	0.7400	0.7600	-10.588%	32	307	+926.316%
2025-03-11	0.7200	0.8500	0.7200	0.8500	-19.048%	54	307	+817.647%
2025-03-04	1.0000	1.0500	1.0000	1.0500	-4.545%	27	268	+642.857%
2025-03-03	1.1000	1.1000	1.1000	1.1000	0.000%	1	248	+609.091%
2025-02-28	1.0800	1.1000	1.0800	1.1000	-15.385%	12	249	+609.091%
2025-02-26	1.2000	1.3000	1.1000	1.3000	+19.266%	4	253	+500.000%
2025-02-25	1.1000	1.1000	1.0000	1.0900	-31.875%	8	241	+615.596%
2025-02-24	1.6100	1.6100	1.5000	1.6000	-23.810%	20	241	+387.500%
2025-02-21	2.1000	2.1000	2.1000	2.1000	-6.667%	6	221	+271.429%
2025-02-14	2.2500	2.2500	2.2500	2.2500	+9.756%	2	220	+246.667%
2025-02-13	2.0500	2.0500	2.0500	2.0500	-2.381%	1	219	+280.488%
2025-02-12	2.1000	2.1000	2.1000	2.1000	-16.335%	8	219	+271.429%
2025-02-10	2.5100	2.5100	2.5100	2.5100	+0.400%	1	216	+210.757%
2025-02-07	2.5000	2.5000	2.5000	2.5000	+2.041%	2	215	+212.000%
2025-02-06	2.4700	2.4700	2.4500	2.4500	+21.891%	2	214	+218.367%
2025-02-04	2.3800	2.3800	2.0100	2.0100	-28.214%	12	212	+288.060%
2025-02-03	2.8000	2.8000	2.8000	2.8000	+3.704%	1	202	+178.571%
2025-01-31	2.8300	2.8300	2.7000	2.7000	+80.000%	18	202	+188.889%
2025-01-27	1.5000	1.5000	1.5000	1.5000	-42.308%	1	194	+420.000%
2025-01-24	2.6000	2.6000	2.6000	2.6000	+6.996%	2	194	+200.000%
2025-01-23	2.4300	2.4300	2.4300	2.4300	+5.652%	2	193	+220.988%
2025-01-17	2.8300	2.8300	2.3000	2.3000	+24.324%	80	158	+239.130%
2025-01-15	1.9700	1.9700	1.8500	1.8500	+218.966%	23	158	+321.622%
2025-01-10	0.5800	0.5800	0.5800	0.5800	-75.319%	24	135	+1,244.828%
2025-01-06	2.3500	2.3500	2.3500	2.3500	-0.844%	2	135	+231.915%
2025-01-03	2.2900	2.3700	2.2900	2.3700	+23.438%	8	135	+229.114%
2025-01-02	1.9200	1.9200	1.9200	1.9200	-8.571%	50	132	+306.250%
2024-12-26	2.1000	2.1000	2.1000	2.1000	-6.667%	13	82	+271.429%
2024-12-23	2.3500	2.3500	2.2500	2.2500	-16.667%	8	82	+246.667%
2024-12-20	2.7000	2.7000	2.7000	2.7000	-0.735%	4	74	+188.889%
2024-12-19	2.7300	2.7300	2.7200	2.7200	-32.000%	4	70	+186.765%
2024-12-17	4.0000	4.0000	4.0000	4.0000	+14.286%	35	70	+95.000%
2024-12-16	3.5000	3.5000	3.5000	3.5000	+19.863%	1	62	+122.857%
2024-12-10	2.9200	2.9200	2.9200	2.9200	-23.158%	13	61	+167.123%
2024-12-04	3.8000	3.8000	3.8000	3.8000	+18.750%	2	48	+105.263%
2024-11-15	3.2000	3.2000	3.2000	3.2000	+1.911%	20	48	+143.750%
2024-11-14	3.2000	3.3000	3.1400	3.1400	-19.487%	8	38	+148.408%
2024-11-11	3.8300	3.9000	3.8000	3.9000	-3.226%	13	30	+100.000%
2024-11-08	3.6000	4.0300	3.5000	4.0300	+40.418%	32	17	+93.548%
2024-11-06	2.8700	2.8700	2.8700	2.8700	+22.128%	1	2	+171.777%
2024-10-31	2.5000	2.5000	2.3500	2.3500	0.000%	2	2	+231.915%

.dark-mode .RX50ht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RX50ht{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C10CIFR Jan 15 2027 10.00 Call (CIFR270115C00010000)option OPRA

CIFR20270115C10
CIFR Jan 15 2027 10.00 Call (CIFR270115C00010000)
option OPRA