Dark

CIFR20270115C2
CIFR Jan 15 2027 2.00 Call (CIFR270115C00002000)
option OPRA

EOD

Aug 7, 2026

15.72-24.964%(-5.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	15.7200	15.7200	15.7200	15.7200	-24.964%	2	416	0.000%
2026-08-03	20.7000	20.9500	20.7000	20.9500	+1.502%	2	415	-24.964%
2026-07-31	22.4300	22.4300	20.6100	20.6400	-0.242%	16	417	-23.837%
2026-07-30	18.9100	20.9500	18.9100	20.6900	+20.431%	29	432	-24.021%
2026-07-29	16.5000	17.1800	16.4900	17.1800	-5.135%	15	461	-8.498%
2026-07-28	18.1100	18.1100	18.1100	18.1100	-30.878%	2	475	-13.197%
2026-06-23	26.1200	26.2500	26.1200	26.2000	+15.419%	8	476	-40.000%
2026-06-09	22.7000	22.7000	22.7000	22.7000	+1.024%	2	475	-30.749%
2026-06-08	22.4700	22.4700	22.4700	22.4700	-2.979%	1	475	-30.040%
2026-06-04	22.6700	23.1600	22.6700	23.1600	-4.020%	8	474	-32.124%
2026-06-03	25.6300	25.6300	24.1000	24.1300	-0.944%	36	472	-34.853%
2026-06-02	24.0900	24.3600	23.7500	24.3600	+9.042%	8	439	-35.468%
2026-06-01	22.5600	22.8700	22.3400	22.3400	+4.784%	18	435	-29.633%
2026-05-26	21.3200	21.3200	21.3200	21.3200	+29.842%	1	421	-26.266%
2026-04-17	16.4200	16.4200	16.4200	16.4200	-2.552%	1	495	-4.263%
2026-04-14	16.6700	16.8600	16.6700	16.8500	+9.416%	29	496	-6.706%
2026-04-13	15.4000	15.4000	15.4000	15.4000	+1.316%	1	497	+2.078%
2026-04-10	15.2000	15.2000	15.2000	15.2000	+0.396%	1	497	+3.421%
2026-04-09	14.3000	15.1400	14.3000	15.1400	+18.374%	32	497	+3.831%
2026-03-26	12.7900	12.7900	12.7900	12.7900	-1.992%	1	529	+22.909%
2026-03-17	13.0900	13.0900	13.0500	13.0500	+16.000%	15	529	+20.460%
2026-03-12	11.2500	11.2500	11.2500	11.2500	+8.173%	2	544	+39.733%
2026-03-09	10.4000	10.4000	10.4000	10.4000	-34.714%	1	542	+51.154%
2026-02-10	15.9300	15.9300	15.9300	15.9300	+23.488%	1	542	-1.318%
2026-02-06	12.7300	12.9000	12.7300	12.9000	-26.159%	30	543	+21.860%
2026-01-16	16.7700	17.4700	16.7700	17.4700	+5.879%	2	546	-10.017%
2026-01-15	16.5000	16.5000	16.5000	16.5000	+7.843%	30	546	-4.727%
2026-01-09	15.3000	15.3000	15.3000	15.3000	+0.460%	3	546	+2.745%
2026-01-07	15.2300	15.2300	15.2300	15.2300	+12.815%	1	546	+3.217%
2025-11-14	14.0500	14.0500	13.5000	13.5000	0.000%	3	546	+16.444%
2025-11-13	13.5000	13.5000	13.5000	13.5000	-15.888%	1	546	+16.444%
2025-11-11	16.0500	16.0500	16.0500	16.0500	-10.833%	2	543	-2.056%
2025-11-07	18.0000	18.0000	18.0000	18.0000	-18.182%	1	543	-12.667%
2025-11-03	19.5000	22.0000	19.5000	22.0000	+18.919%	3	543	-28.545%
2025-10-31	18.5000	18.5000	18.5000	18.5000	+3.064%	1	543	-15.027%
2025-10-29	17.9500	17.9500	17.9500	17.9500	+19.987%	1	543	-12.423%
2025-10-17	14.9600	14.9600	14.9600	14.9600	-16.190%	20	543	+5.080%
2025-10-15	17.8500	17.8500	17.8500	17.8500	+16.972%	1	543	-11.933%
2025-10-10	15.2600	15.2600	15.2600	15.2600	+7.088%	1	543	+3.014%
2025-10-08	14.2500	14.2500	14.2500	14.2500	+5.556%	1	542	+10.316%
2025-10-07	13.5000	13.5000	13.5000	13.5000	+9.756%	1	542	+16.444%
2025-09-22	12.3000	12.3000	12.3000	12.3000	+13.784%	1	542	+27.805%
2025-09-19	10.8100	10.8100	10.8100	10.8100	+4.143%	3	543	+45.421%
2025-09-17	10.3800	10.3800	10.3800	10.3800	+20.698%	1	545	+51.445%
2025-09-10	8.4500	8.6000	8.4500	8.6000	+32.716%	2	546	+82.791%
2025-09-02	6.4800	6.4800	6.4800	6.4800	+12.111%	1	546	+142.593%
2025-08-29	5.7800	5.7800	5.7800	5.7800	+11.154%	1	545	+171.972%
2025-08-26	5.2000	5.2000	5.2000	5.2000	+0.971%	10	555	+202.308%
2025-08-25	5.1500	5.1500	5.1500	5.1500	+7.292%	25	555	+205.243%
2025-08-22	4.8000	4.8000	4.8000	4.8000	+15.663%	1	555	+227.500%
2025-08-19	4.3500	4.3500	4.1500	4.1500	-6.742%	3	554	+278.795%
2025-08-18	4.4500	4.6500	4.4500	4.4500	+17.105%	3	554	+253.258%
2025-08-15	3.8000	3.8000	3.8000	3.8000	+13.433%	1	554	+313.684%
2025-08-13	3.3500	3.3500	3.3500	3.3500	+6.349%	3	554	+369.254%
2025-08-08	3.1500	3.1500	3.1500	3.1500	-16.000%	10	553	+399.048%
2025-08-07	3.7500	3.7500	3.7500	3.7500	+7.143%	3	548	+319.200%
2025-08-06	3.5000	3.5300	3.5000	3.5000	-2.778%	370	545	+349.143%
2025-08-01	3.6100	3.6100	3.6000	3.6000	-15.094%	3	606	+336.667%
2025-07-29	4.2400	4.2400	4.2400	4.2400	-15.200%	2	608	+270.755%
2025-07-24	5.0000	5.0000	5.0000	5.0000	-8.759%	10	608	+214.400%
2025-07-22	4.7300	5.4800	4.7300	5.4800	+2.430%	11	618	+186.861%
2025-07-21	5.3500	5.3500	5.3500	5.3500	+11.458%	5	607	+193.832%
2025-07-17	4.8000	4.8000	4.8000	4.8000	+12.941%	1	602	+227.500%
2025-07-15	4.2500	4.2500	4.2500	4.2500	-6.593%	8	603	+269.882%
2025-07-14	4.5500	4.5500	4.5500	4.5500	+2.247%	1	611	+245.495%
2025-07-11	4.5800	4.5800	4.4500	4.4500	-6.316%	3	611	+253.258%
2025-07-09	4.7500	4.7500	4.7500	4.7500	+5.556%	1	609	+230.947%
2025-07-08	4.5000	4.5000	4.5000	4.5000	-8.163%	1	608	+249.333%
2025-07-07	4.9000	4.9000	4.9000	4.9000	+4.034%	1	609	+220.816%
2025-07-03	4.3500	4.8500	4.3500	4.7100	+20.769%	27	585	+233.758%
2025-07-02	3.7500	3.9000	3.7500	3.9000	+7.143%	90	585	+303.077%
2025-07-01	3.6400	3.6400	3.6400	3.6400	+32.364%	2	547	+331.868%
2025-06-27	2.7500	2.7500	2.7500	2.7500	+6.589%	6	545	+471.636%
2025-06-13	2.5800	2.5800	2.5800	2.5800	-9.474%	2	551	+509.302%
2025-06-11	2.8500	2.8500	2.8500	2.8500	+1.786%	70	550	+451.579%
2025-06-10	2.7500	2.8000	2.7500	2.8000	-3.780%	13	488	+461.429%
2025-06-09	2.7000	2.9100	2.7000	2.9100	+9.811%	5	485	+440.206%
2025-06-06	2.5500	2.7400	2.5500	2.6500	+10.417%	604	490	+493.208%
2025-06-05	2.4000	2.4000	2.4000	2.4000	-5.512%	1	292	+555.000%
2025-06-04	2.5400	2.5400	2.5400	2.5400	+15.982%	1	290	+518.898%
2025-06-03	2.1900	2.1900	2.1900	2.1900	+15.263%	1	290	+617.808%
2025-05-30	1.6900	1.9000	1.6900	1.9000	-5.000%	102	291	+727.368%
2025-05-29	2.0000	2.0000	2.0000	2.0000	-15.612%	1	342	+686.000%
2025-05-27	2.3700	2.3700	2.3700	2.3700	+7.727%	20	343	+563.291%
2025-05-23	2.2000	2.2000	2.2000	2.2000	+0.457%	30	308	+614.545%
2025-05-21	2.1900	2.1900	2.1900	2.1900	-22.064%	2	308	+617.808%
2025-05-20	2.8100	2.8100	2.8100	2.8100	+30.698%	1	308	+459.431%
2025-05-13	2.1500	2.1500	2.1500	2.1500	-22.939%	1	307	+631.163%
2025-05-12	2.7900	2.7900	2.7900	2.7900	+34.783%	1	307	+463.441%
2025-05-08	2.0700	2.0700	2.0700	2.0700	-17.200%	1	306	+659.420%
2025-05-01	2.5000	2.5000	2.5000	2.5000	+31.579%	1	306	+528.800%
2025-04-29	1.9000	1.9000	1.9000	1.9000	+2.703%	50	305	+727.368%
2025-04-28	2.0000	2.0000	1.8500	1.8500	-9.756%	52	305	+749.730%
2025-04-25	2.0500	2.0500	2.0500	2.0500	+7.895%	2	303	+666.829%
2025-04-24	1.9200	1.9200	1.8800	1.9000	+11.765%	4	303	+727.368%
2025-04-22	1.6500	1.7000	1.6500	1.7000	+21.429%	51	299	+824.706%
2025-04-21	1.4000	1.4500	1.4000	1.4000	+7.692%	235	300	+1,022.857%
2025-04-08	1.3000	1.3000	1.3000	1.3000	+2.362%	1	65	+1,109.231%
2025-03-31	1.2900	1.2900	1.2700	1.2700	+1.600%	2	65	+1,137.795%
2025-03-28	1.2500	1.2500	1.2500	1.2500	-37.186%	6	63	+1,157.600%
2025-03-24	1.9900	1.9900	1.9900	1.9900	+12.429%	1	63	+689.950%
2025-03-21	1.7700	1.7700	1.7700	1.7700	-20.270%	2	63	+788.136%
2025-03-18	2.2200	2.2200	2.2200	2.2200	-9.388%	1	62	+608.108%
2025-03-13	1.8500	2.4500	1.8500	2.4500	-9.259%	20	57	+541.633%
2025-03-11	2.7000	2.7000	2.7000	2.7000	+34.328%	1	57	+482.222%
2025-03-10	1.9900	2.0100	1.9200	2.0100	-25.830%	4	56	+682.090%
2025-03-05	2.7100	2.7100	2.7100	2.7100	-45.800%	10	41	+480.074%
2025-02-14	5.0000	5.0000	5.0000	5.0000	+16.279%	2	41	+214.400%
2025-01-07	3.9000	4.3000	3.9000	4.3000	+7.500%	14	41	+265.581%
2025-01-02	4.0000	4.0000	4.0000	4.0000	+48.148%	1	34	+293.000%
2024-12-31	3.3900	3.3900	2.6500	2.7000	-42.553%	3	36	+482.222%
2024-12-20	4.8000	4.8000	4.7000	4.7000	-13.761%	2	36	+234.468%
2024-12-19	5.4500	5.4500	5.4500	5.4500	+5.212%	1	34	+188.440%
2024-12-10	5.1800	5.1800	5.1800	5.1800	-5.818%	30	33	+203.475%
2024-12-02	5.5000	5.5000	5.5000	5.5000	+22.222%	1	3	+185.818%
2024-11-05	4.5000	4.5000	4.5000	4.5000	+12.500%	1	2	+249.333%
2024-10-17	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	+293.000%

.dark-mode .FR3hhx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FR3hhx{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C2CIFR Jan 15 2027 2.00 Call (CIFR270115C00002000)option OPRA

CIFR20270115C2
CIFR Jan 15 2027 2.00 Call (CIFR270115C00002000)
option OPRA