Dark

CIFR20270115C20
CIFR Jan 15 2027 20.00 Call (CIFR270115C00020000)
option OPRA

EOD

Jun 29, 2026

9.40-10.900%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.4000	9.4000	9.4000	9.4000	-10.900%	1	26,457	0.000%
2026-06-26	9.2300	10.5500	9.2300	10.5500	+0.860%	17	26,457	-10.900%
2026-06-25	10.9300	10.9300	10.2500	10.4600	+2.148%	41	26,469	-10.134%
2026-06-24	11.7500	11.7500	10.2400	10.2400	-16.748%	57	26,499	-8.203%
2026-06-23	10.8000	13.3000	10.8000	12.3000	-3.302%	39	26,534	-23.577%
2026-06-22	14.1000	14.1000	12.5000	12.7200	-6.125%	124	26,558	-26.101%
2026-06-18	12.2000	14.0000	11.3500	13.5500	+20.444%	339	26,841	-30.627%
2026-06-17	11.4300	12.5500	11.2500	11.2500	-3.017%	47	26,841	-16.444%
2026-06-16	11.8700	11.9200	11.5000	11.6000	+6.520%	25	26,885	-18.966%
2026-06-15	11.5000	11.5000	10.7000	10.8900	+5.728%	72	26,884	-13.682%
2026-06-12	9.5000	10.4000	9.5000	10.3000	+22.619%	73	26,925	-8.738%
2026-06-11	7.5000	8.4000	7.0000	8.4000	+14.598%	69	26,984	+11.905%
2026-06-10	8.4500	8.5000	7.2500	7.3300	-16.893%	65	27,049	+28.240%
2026-06-09	10.3900	10.3900	8.0000	8.8200	-11.800%	49	27,049	+6.576%
2026-06-08	9.3000	10.0000	9.1500	10.0000	+19.048%	142	27,080	-6.000%
2026-06-05	9.2000	9.2000	7.6500	8.4000	-25.333%	124	26,999	+11.905%
2026-06-04	10.6500	11.2500	9.8500	11.2500	-2.174%	51	26,988	-16.444%
2026-06-03	12.2000	13.0000	11.1500	11.5000	+0.437%	142	26,988	-18.261%
2026-06-02	10.9000	11.6500	10.7800	11.4500	+14.500%	326	27,030	-17.904%
2026-06-01	9.0000	10.2000	8.7500	10.0000	+7.527%	62	27,023	-6.000%
2026-05-29	9.2500	9.6500	8.6000	9.3000	-7.555%	72	27,051	+1.075%
2026-05-28	9.8500	10.2300	9.5000	10.0600	-4.373%	240	27,092	-6.561%
2026-05-27	9.0000	10.7500	8.5000	10.5200	+19.818%	1,399	27,302	-10.646%
2026-05-26	9.3000	10.0000	8.5000	8.7800	+9.613%	161	28,646	+7.062%
2026-05-22	7.6000	8.1500	7.3500	8.0100	+5.673%	100	28,801	+17.353%
2026-05-21	6.7000	7.7000	6.7000	7.5800	+18.438%	200	28,956	+24.011%
2026-05-20	6.1400	6.9000	6.1000	6.4000	+7.563%	540	28,956	+46.875%
2026-05-19	5.7500	6.0000	5.2800	5.9500	-4.032%	357	29,295	+57.983%
2026-05-18	6.6000	6.9000	5.4000	6.2000	-11.429%	889	29,295	+51.613%
2026-05-15	7.4300	7.4300	6.8300	7.0000	-16.268%	421	29,295	+34.286%
2026-05-14	7.6000	8.4900	6.9500	8.3600	+10.000%	594	29,021	+12.440%
2026-05-13	7.0000	7.7500	7.0000	7.6000	+20.635%	223	28,836	+23.684%
2026-05-12	6.6500	7.0500	5.8500	6.3000	-9.353%	1,005	28,836	+49.206%
2026-05-11	6.3000	7.6600	6.0000	6.9500	+2.963%	316	28,836	+35.252%
2026-05-08	7.4300	7.4300	6.5400	6.7500	-2.174%	459	28,897	+39.259%
2026-05-07	7.0000	7.4000	6.3500	6.9000	-12.879%	1,174	28,753	+36.232%
2026-05-06	8.2500	8.5900	7.3500	7.9200	-1.615%	427	27,918	+18.687%
2026-05-05	5.0500	8.0900	5.0000	8.0500	+50.467%	2,009	28,168	+16.770%
2026-05-04	4.6000	5.3500	4.6000	5.3500	+16.304%	113	29,001	+75.701%
2026-05-01	5.6500	5.6500	4.6000	4.6000	-13.371%	398	28,747	+104.348%
2026-04-30	5.3500	5.5500	5.1500	5.3100	+7.273%	856	28,747	+77.024%
2026-04-29	5.0000	5.1500	4.6900	4.9500	-1.394%	231	29,214	+89.899%
2026-04-28	5.2300	5.3000	4.7500	5.0200	-14.771%	1,150	29,084	+87.251%
2026-04-27	5.6800	6.0000	5.6500	5.8900	+2.435%	87	28,236	+59.593%
2026-04-24	6.1000	6.6800	5.6000	5.7500	-4.485%	232	28,214	+63.478%
2026-04-23	6.4500	7.0500	5.9300	6.0200	-9.063%	493	28,305	+56.146%
2026-04-22	6.3000	7.0500	6.0000	6.6200	+20.364%	155	28,279	+41.994%
2026-04-21	6.5000	6.6000	5.4500	5.5000	-15.123%	386	28,091	+70.909%
2026-04-20	6.4500	6.9100	6.1500	6.4800	-1.370%	741	28,091	+45.062%
2026-04-17	5.2000	6.6100	4.8500	6.5700	+27.326%	16,627	28,297	+43.075%
2026-04-16	5.3000	5.4100	5.0000	5.1600	-8.673%	81	15,466	+82.171%
2026-04-15	5.7500	5.7900	5.3000	5.6500	-4.882%	161	15,419	+66.372%
2026-04-14	5.8000	6.5700	5.7500	5.9400	+11.654%	165	15,445	+58.249%
2026-04-13	4.8000	5.4500	4.8000	5.3200	+10.833%	237	15,387	+76.692%
2026-04-10	4.6000	5.2000	4.6000	4.8000	0.000%	963	15,413	+95.833%
2026-04-09	4.1500	4.9000	4.1000	4.8000	+17.073%	410	16,086	+95.833%
2026-04-08	3.7500	4.1500	3.5300	4.1000	+24.242%	154	16,335	+129.268%
2026-04-07	2.7300	3.3000	2.7200	3.3000	+11.486%	598	16,378	+184.848%
2026-04-06	3.0000	3.0500	2.9000	2.9600	+11.698%	223	16,813	+217.568%
2026-04-02	2.2300	2.7300	2.2300	2.6500	-0.376%	231	16,980	+254.717%
2026-04-01	2.9000	3.1000	2.6600	2.6600	-3.273%	206	16,980	+253.383%
2026-03-31	2.5000	2.7500	2.3700	2.7500	+14.583%	101	16,896	+241.818%
2026-03-30	3.3000	3.3000	2.2700	2.4000	-26.154%	2,469	16,897	+291.667%
2026-03-27	3.4500	3.5000	3.1000	3.2500	-9.722%	469	17,643	+189.231%
2026-03-26	4.1000	4.1000	3.5000	3.6000	-18.367%	93	17,693	+161.111%
2026-03-25	4.7000	4.8500	4.3000	4.4100	+16.976%	124	17,687	+113.152%
2026-03-24	4.0700	4.0700	3.6000	3.7700	-2.078%	105	17,731	+149.337%
2026-03-23	3.4700	4.2000	3.4700	3.8500	+13.235%	566	17,780	+144.156%
2026-03-20	3.8700	3.8700	3.1900	3.4000	-6.849%	1,341	17,842	+176.471%
2026-03-19	3.7000	3.7000	3.3900	3.6500	-8.750%	121	16,877	+157.534%
2026-03-18	3.9800	4.0000	3.9400	4.0000	+0.503%	70	16,935	+135.000%
2026-03-17	4.1000	4.1000	3.9200	3.9800	-2.689%	52	16,992	+136.181%
2026-03-16	4.2500	4.2500	3.9000	4.0900	+10.541%	132	16,997	+129.829%
2026-03-13	3.8000	4.2000	3.7000	3.7000	+7.246%	1,620	17,050	+154.054%
2026-03-12	3.3000	3.5000	3.1000	3.4500	-5.220%	388	18,006	+172.464%
2026-03-11	3.8000	4.1000	3.5600	3.6400	-0.274%	189	17,991	+158.242%
2026-03-10	3.8000	3.9000	3.6500	3.6500	-3.947%	140	17,928	+157.534%
2026-03-09	3.2400	3.8000	3.2000	3.8000	+7.955%	423	18,051	+147.368%
2026-03-06	3.8000	4.0800	3.4300	3.5200	-17.176%	769	17,937	+167.045%
2026-03-05	4.6000	4.6300	3.9900	4.2500	-13.265%	984	17,641	+121.176%
2026-03-04	4.7500	4.9000	4.4500	4.9000	+16.667%	551	16,709	+91.837%
2026-03-03	4.3000	4.4000	4.1000	4.2000	-7.692%	516	17,233	+123.810%
2026-03-02	4.4000	4.8800	4.3000	4.5500	-1.087%	133	16,853	+106.593%
2026-02-27	4.9500	4.9800	4.3500	4.6000	-10.680%	969	16,828	+104.348%
2026-02-26	5.2000	5.2000	4.7000	5.1500	-5.505%	1,212	16,428	+82.524%
2026-02-25	6.0000	6.0000	5.2000	5.4500	-7.627%	232	16,099	+72.477%
2026-02-24	4.6500	5.9000	3.9000	5.9000	+31.111%	213	16,099	+59.322%
2026-02-23	4.1000	4.5000	4.1000	4.5000	+3.926%	260	16,084	+108.889%
2026-02-20	5.0600	5.0600	4.1200	4.3300	-9.792%	154	16,055	+117.090%
2026-02-19	4.4000	4.8000	4.4000	4.8000	-3.030%	76	16,012	+95.833%
2026-02-18	4.7200	5.2000	4.5000	4.9500	+0.610%	75	15,997	+89.899%
2026-02-17	5.0000	5.0500	4.6000	4.9200	-7.170%	92	15,993	+91.057%
2026-02-13	4.0500	6.0500	4.0500	5.3000	+3.922%	160	15,927	+77.358%
2026-02-12	4.8000	5.1300	4.8000	5.1000	-3.774%	90	15,927	+84.314%
2026-02-11	5.8900	6.1000	5.0500	5.3000	-10.169%	186	15,960	+77.358%
2026-02-10	5.5800	6.5000	5.5800	5.9000	+0.855%	265	15,954	+59.322%
2026-02-09	4.8300	5.8500	4.8300	5.8500	+30.000%	45	16,011	+60.684%
2026-02-06	4.0000	4.5000	4.0000	4.5000	+28.571%	83	16,030	+108.889%
2026-02-05	4.0900	4.5200	3.5000	3.5000	-19.908%	150	16,029	+168.571%
2026-02-04	4.9000	4.9000	3.6000	4.3700	-18.318%	735	16,058	+115.103%
2026-02-03	5.6500	5.7500	4.7500	5.3500	0.000%	155	15,731	+75.701%
2026-02-02	5.0900	5.6000	5.0000	5.3500	+2.885%	91	15,637	+75.701%
2026-01-30	6.3000	6.3000	5.2000	5.2000	-16.800%	207	15,624	+80.769%
2026-01-29	7.4600	7.4600	5.9000	6.2500	-17.109%	343	15,639	+50.400%
2026-01-28	7.6000	7.9500	7.1900	7.5400	+4.722%	72	15,515	+24.668%
2026-01-27	6.0000	7.3500	6.0000	7.2000	+25.217%	317	15,491	+30.556%
2026-01-26	6.4500	6.4500	5.7500	5.7500	-17.857%	434	15,459	+63.478%
2026-01-23	6.4000	7.2000	5.8500	7.0000	+8.527%	223	15,157	+34.286%
2026-01-22	6.9100	7.4500	6.4000	6.4500	-7.857%	136	15,039	+45.736%
2026-01-21	7.0000	7.8000	5.9500	7.0000	-0.568%	594	14,991	+34.286%
2026-01-20	6.8400	7.5500	6.5000	7.0400	-4.993%	326	14,763	+33.523%
2026-01-16	6.4000	8.0700	6.4000	7.4100	+9.615%	330	14,658	+26.856%
2026-01-15	6.7500	7.3500	6.2800	6.7600	-3.429%	240	14,658	+39.053%
2026-01-14	7.1000	7.7000	6.5000	7.0000	+1.744%	302	14,564	+34.286%
2026-01-13	7.0300	7.4200	6.5000	6.8800	+5.846%	231	14,660	+36.628%
2026-01-12	5.5000	6.5800	5.5000	6.5000	+13.043%	185	14,580	+44.615%
2026-01-09	5.9800	6.5000	5.7000	5.7500	+0.877%	149	14,562	+63.478%
2026-01-08	5.5000	5.9500	5.2500	5.7000	+3.636%	172	14,537	+64.912%
2026-01-07	6.3500	6.3500	5.5000	5.5000	-16.159%	69	14,500	+70.909%
2026-01-06	6.8000	6.8000	5.7200	6.5600	-4.234%	157	14,449	+43.293%
2026-01-05	6.0000	6.9000	6.0000	6.8500	+21.025%	238	14,450	+37.226%
2026-01-02	5.1500	6.1500	5.1500	5.6600	+20.426%	128	14,379	+66.078%
2025-12-31	4.5500	5.2500	4.5500	4.7000	+3.297%	109	14,243	+100.000%
2025-12-30	5.0000	5.1000	4.5500	4.5500	-7.895%	161	14,243	+106.593%
2025-12-29	4.9500	5.2500	4.8500	4.9400	-4.078%	306	14,217	+90.283%
2025-12-26	5.6400	5.7500	5.1000	5.1500	-6.364%	315	14,391	+82.524%
2025-12-24	5.5500	5.9000	5.5000	5.5000	-2.655%	17	14,302	+70.909%
2025-12-23	6.3000	6.3000	5.4900	5.6500	-5.042%	164	14,302	+66.372%
2025-12-22	6.2000	6.8000	5.9500	5.9500	+0.847%	171	14,200	+57.983%
2025-12-19	5.2900	6.5000	5.2900	5.9000	+9.259%	49	14,142	+59.322%
2025-12-18	5.8000	5.8000	5.2500	5.4000	+8.000%	52	14,131	+74.074%
2025-12-17	5.6500	5.8000	5.0000	5.0000	-3.846%	60	14,117	+88.000%
2025-12-16	5.2200	5.2500	4.5500	5.2000	-0.383%	414	14,075	+80.769%
2025-12-15	6.8500	6.8500	5.1500	5.2200	-23.348%	1,076	13,828	+80.077%
2025-12-12	8.1500	8.1500	6.8100	6.8100	-14.875%	98	13,912	+38.032%
2025-12-11	8.0000	8.4000	7.2500	8.0000	0.000%	400	13,898	+17.500%
2025-12-10	8.2000	8.6000	7.9500	8.0000	-10.112%	115	13,859	+17.500%
2025-12-09	8.7100	9.5000	8.5000	8.9000	+1.598%	73	13,862	+5.618%
2025-12-08	8.5000	9.7000	8.5000	8.7600	+0.114%	129	13,902	+7.306%
2025-12-05	8.3000	8.7500	8.2000	8.7500	-3.846%	32	13,984	+7.429%
2025-12-04	9.0000	9.2500	8.7500	9.1000	+17.419%	1,108	13,984	+3.297%
2025-12-03	7.3400	8.1500	7.1600	7.7500	+3.333%	1,672	13,627	+21.290%
2025-12-02	9.1500	9.1900	7.5000	7.5000	-20.635%	162	14,031	+25.333%
2025-12-01	8.8000	9.5000	8.8000	9.4500	+1.178%	176	14,079	-0.529%
2025-11-28	9.0000	10.3000	9.0000	9.3400	+7.356%	283	13,951	+0.642%
2025-11-26	8.1000	9.0900	7.8000	8.7000	+14.474%	343	13,963	+8.046%
2025-11-25	6.8700	7.6000	6.7000	7.6000	+10.949%	83	13,963	+23.684%
2025-11-24	6.2500	7.1000	6.1000	6.8500	+26.852%	302	13,956	+37.226%
2025-11-21	5.7000	6.0000	4.7000	5.4000	-6.087%	257	13,931	+74.074%
2025-11-20	6.8000	7.7500	5.5500	5.7500	+8.491%	550	13,931	+63.478%
2025-11-19	5.7000	6.6000	5.3000	5.3000	-5.188%	1,698	13,811	+77.358%
2025-11-18	5.1000	6.1000	5.0500	5.5900	+3.519%	913	12,875	+68.157%
2025-11-17	5.3500	6.7500	5.0000	5.4000	-2.174%	1,449	13,289	+74.074%
2025-11-14	5.2500	6.7000	4.9500	5.5200	-7.227%	822	13,342	+70.290%
2025-11-13	6.9000	6.9000	5.6500	5.9500	-21.192%	1,536	13,070	+57.983%
2025-11-12	8.2500	8.2500	6.8500	7.5500	-8.485%	143	11,744	+24.503%
2025-11-11	8.2500	8.7500	7.5000	8.2500	-6.250%	88	11,672	+13.939%
2025-11-10	10.3000	10.5400	8.8000	8.8000	-7.368%	1,550	11,650	+6.818%
2025-11-07	10.0200	10.2900	9.1500	9.5000	-9.953%	408	11,838	-1.053%
2025-11-06	12.0000	12.6000	10.5300	10.5500	-20.377%	472	11,848	-10.900%
2025-11-05	12.0500	13.8800	12.0500	13.2500	+13.248%	406	11,796	-29.057%
2025-11-04	10.6000	13.2000	10.0000	11.7000	-3.065%	473	12,000	-19.658%
2025-11-03	12.2500	14.3200	11.0000	12.0700	+27.860%	982	12,202	-22.121%
2025-10-31	10.6000	10.6500	9.4400	9.4400	+0.426%	244	12,202	-0.424%
2025-10-30	9.2400	10.5000	9.0000	9.4000	-6.746%	215	12,197	0.000%
2025-10-29	10.1500	10.7000	9.5700	10.0800	-2.609%	96	12,301	-6.746%
2025-10-28	10.6000	12.0000	10.3000	10.3500	-8.569%	176	12,287	-9.179%
2025-10-27	11.1000	11.7000	10.1000	11.3200	+4.718%	242	12,362	-16.961%
2025-10-24	9.5000	11.2000	9.5000	10.8100	+29.152%	283	12,362	-13.043%
2025-10-23	8.0000	8.9900	7.7400	8.3700	+4.625%	762	12,442	+12.306%
2025-10-22	8.5000	8.9800	6.4000	8.0000	-12.568%	781	12,561	+17.500%
2025-10-21	9.7000	9.7500	8.4500	9.1500	-10.029%	848	12,328	+2.732%
2025-10-20	10.0000	11.0000	9.8500	10.1700	+11.758%	289	12,351	-7.571%
2025-10-17	8.5500	9.4900	8.0000	9.1000	-4.211%	3,323	12,460	+3.297%
2025-10-16	11.2500	11.2500	9.2500	9.5000	-10.377%	545	12,008	-1.053%
2025-10-15	11.3000	12.3500	10.1000	10.6000	-4.332%	694	12,026	-11.321%
2025-10-14	10.1500	11.6000	9.3500	11.0800	+8.098%	800	11,923	-15.162%
2025-10-13	8.4000	10.5500	8.2900	10.2500	+28.125%	3,320	11,507	-8.293%
2025-10-10	9.4000	10.0400	7.7500	8.0000	-5.325%	1,593	10,007	+17.500%
2025-10-09	8.0000	8.5000	7.6000	8.4500	+6.289%	988	9,195	+11.243%
2025-10-08	6.5300	8.3000	6.0000	7.9500	+24.219%	987	9,045	+18.239%
2025-10-07	6.1700	6.7000	5.5500	6.4000	+3.896%	716	8,591	+46.875%
2025-10-06	6.2500	6.9600	6.0900	6.1600	+7.130%	2,446	8,137	+52.597%
2025-10-03	5.9600	6.5000	4.7500	5.7500	+8.286%	2,931	8,788	+63.478%
2025-10-02	4.8000	5.5000	4.6500	5.3100	+19.326%	196	6,997	+77.024%
2025-10-01	4.7500	5.2000	4.3100	4.4500	-1.111%	280	7,031	+111.236%
2025-09-30	4.6200	4.7000	4.2500	4.5000	0.000%	315	7,010	+108.889%
2025-09-29	4.1500	4.5000	3.7500	4.5000	+15.681%	518	6,832	+108.889%
2025-09-26	4.4300	4.4300	3.5500	3.8900	-5.122%	443	6,769	+141.645%
2025-09-25	6.3500	6.3500	3.6400	4.1000	-34.084%	7,873	6,675	+129.268%
2025-09-24	6.7200	7.2500	6.0500	6.2200	0.000%	502	2,455	+51.125%
2025-09-23	6.4000	6.9500	5.7000	6.2200	+4.538%	1,112	2,194	+51.125%
2025-09-22	4.5000	5.9500	4.4500	5.9500	+26.866%	673	2,203	+57.983%
2025-09-19	4.2000	4.8100	3.8000	4.6900	+17.250%	219	1,765	+100.426%
2025-09-18	4.1200	4.2700	4.0000	4.0000	-13.607%	198	1,586	+135.000%
2025-09-17	3.8000	4.6300	3.8000	4.6300	+18.718%	335	1,421	+103.024%
2025-09-16	3.6500	3.9000	3.4400	3.9000	+11.429%	244	1,143	+141.026%
2025-09-15	3.5500	3.6500	3.3700	3.5000	-1.408%	715	1,007	+168.571%
2025-09-12	3.2300	3.5500	3.2300	3.5500	+20.748%	575	581	+164.789%
2025-09-11	3.4500	3.4500	2.9400	2.9400	0.000%	220	194	+219.728%

.dark-mode .FzXhng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FzXhng{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C20CIFR Jan 15 2027 20.00 Call (CIFR270115C00020000)option OPRA

CIFR20270115C20
CIFR Jan 15 2027 20.00 Call (CIFR270115C00020000)
option OPRA