Dark

CIFR20270115C22
CIFR Jan 15 2027 22.00 Call (CIFR270115C00022000)
option OPRA

EOD

Aug 13, 2026

2.85-20.168%(-0.72)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.3000	3.3000	2.7900	2.8500	-20.168%	99	3,314	0.000%
2026-08-12	3.5500	3.6000	3.4000	3.5700	-0.833%	77	3,276	-20.168%
2026-08-11	3.7300	3.7300	3.4700	3.6000	+13.924%	109	3,210	-20.833%
2026-08-10	3.1500	3.1600	3.0500	3.1600	-13.187%	58	3,127	-9.810%
2026-08-07	3.4500	4.0000	3.4500	3.6400	-19.647%	22	3,121	-21.703%
2026-08-06	4.2500	4.6900	4.2500	4.5300	-5.625%	19	3,122	-37.086%
2026-08-05	5.5000	5.5000	4.7700	4.8000	-24.409%	13	3,119	-40.625%
2026-08-04	7.3000	7.3000	5.9700	6.3500	-27.429%	67	3,114	-55.118%
2026-08-03	7.8000	8.7600	7.8000	8.7500	+22.721%	67	3,103	-67.429%
2026-07-31	7.0000	7.1300	6.8000	7.1300	-0.834%	48	3,160	-60.028%
2026-07-30	6.4000	7.2000	6.4000	7.1900	+48.247%	45	3,129	-60.362%
2026-07-29	4.6000	4.8500	4.2500	4.8500	-26.404%	26	3,133	-41.237%
2026-07-28	4.7500	6.5900	4.7500	6.5900	-0.902%	16	3,112	-56.753%
2026-07-27	6.4600	6.6500	6.4000	6.6500	-24.346%	1,021	3,082	-57.143%
2026-07-24	8.8000	8.8100	8.7900	8.7900	-8.438%	13	3,207	-67.577%
2026-07-23	9.2000	10.1000	9.2000	9.6000	+16.788%	14	3,204	-70.313%
2026-07-22	8.2200	8.2200	8.2200	8.2200	+2.750%	1	3,208	-65.328%
2026-07-21	6.8000	8.5000	6.8000	8.0000	+29.032%	41	3,209	-64.375%
2026-07-20	4.8800	6.2000	4.8800	6.2000	+60.207%	308	3,213	-54.032%
2026-07-17	3.5500	4.0500	3.5500	3.8700	-11.845%	149	2,909	-26.357%
2026-07-16	4.9500	4.9500	4.3500	4.3900	-12.375%	423	2,816	-35.080%
2026-07-15	5.1000	5.1500	5.0100	5.0100	-10.695%	10	2,524	-43.114%
2026-07-14	6.1300	6.1300	5.6000	5.6100	-0.178%	36	2,527	-49.198%
2026-07-13	6.4300	6.5000	5.6200	5.6200	-21.944%	8	2,521	-49.288%
2026-07-10	7.2000	7.2000	7.2000	7.2000	-12.302%	7	2,520	-60.417%
2026-07-09	7.7300	8.2100	7.7300	8.2100	+17.286%	15	2,520	-65.286%
2026-07-08	6.5000	7.0000	6.0600	7.0000	+27.273%	8	2,519	-59.286%
2026-07-07	5.5000	5.5000	5.5000	5.5000	-17.910%	1	2,515	-48.182%
2026-07-06	8.0500	8.0500	6.7000	6.7000	+19.643%	21	2,515	-57.463%
2026-07-02	5.7000	6.5000	5.6000	5.6000	-28.205%	9	2,512	-49.107%
2026-07-01	8.0000	8.0000	6.9000	7.8000	-10.857%	41	2,512	-63.462%
2026-06-30	8.4500	8.7500	8.4500	8.7500	-5.711%	2	2,500	-67.429%
2026-06-29	9.2800	9.2800	9.2800	9.2800	-7.200%	7	2,500	-69.289%
2026-06-26	9.3900	10.0500	9.3900	10.0000	+2.041%	21	2,502	-71.500%
2026-06-25	11.0000	11.0000	9.3500	9.8000	+3.158%	13	2,502	-70.918%
2026-06-24	9.5000	9.5000	9.5000	9.5000	-22.764%	4	2,491	-70.000%
2026-06-18	10.6500	13.0000	10.6500	12.3000	+13.364%	135	2,523	-76.829%
2026-06-17	10.7000	10.8500	10.7000	10.8500	+2.358%	12	2,523	-73.733%
2026-06-16	10.5300	10.6000	10.5300	10.6000	+3.113%	2	2,524	-73.113%
2026-06-15	10.2000	10.2800	10.2000	10.2800	+11.739%	7	2,525	-72.276%
2026-06-12	9.0000	9.7500	9.0000	9.2000	+39.394%	11	2,529	-69.022%
2026-06-11	6.7000	6.7000	6.6000	6.6000	0.000%	3	2,533	-56.818%
2026-06-10	7.5500	7.5800	6.6000	6.6000	-17.910%	12	2,532	-56.818%
2026-06-09	9.2700	9.2700	7.3900	8.0400	-10.168%	8	2,537	-64.552%
2026-06-08	8.3500	8.9500	8.3500	8.9500	+19.333%	4	2,540	-68.156%
2026-06-05	7.4500	7.5000	7.4500	7.5000	-24.623%	2	2,537	-62.000%
2026-06-04	9.3000	9.9500	9.3000	9.9500	-9.545%	25	2,538	-71.357%
2026-06-03	11.1500	11.5000	10.3000	11.0000	+7.843%	69	2,544	-74.091%
2026-06-02	9.5200	10.4000	9.5200	10.2000	+10.509%	13	2,549	-72.059%
2026-06-01	8.1100	9.2300	7.8800	9.2300	+22.252%	8	2,547	-69.122%
2026-05-29	8.3500	8.3500	7.5500	7.5500	-13.218%	16	2,547	-62.252%
2026-05-28	9.1500	9.4500	8.7000	8.7000	-9.375%	18	2,537	-67.241%
2026-05-27	7.9000	9.7500	7.9000	9.6000	+22.293%	29	2,548	-70.313%
2026-05-26	8.9000	8.9000	7.8500	7.8500	+8.276%	67	2,547	-63.694%
2026-05-22	7.1000	7.2500	7.1000	7.2500	+2.837%	11	2,568	-60.690%
2026-05-21	6.4000	7.0500	6.4000	7.0500	+15.574%	45	2,582	-59.574%
2026-05-20	6.1600	6.1600	6.0000	6.1000	+18.217%	10	2,582	-53.279%
2026-05-19	5.4300	5.4300	5.1600	5.1600	+3.200%	3	2,563	-44.767%
2026-05-18	5.8400	5.8400	5.0000	5.0000	-24.357%	59	2,563	-43.000%
2026-05-15	6.4600	6.6100	6.3100	6.6100	-10.434%	27	2,563	-56.884%
2026-05-14	6.9200	7.7000	6.9200	7.3800	+8.689%	100	2,545	-61.382%
2026-05-13	6.1500	7.1500	6.1500	6.7900	+13.167%	29	2,432	-58.027%
2026-05-12	6.1500	6.1500	5.5900	6.0000	-11.765%	185	2,432	-52.500%
2026-05-11	5.5000	6.8100	5.5000	6.8000	+7.937%	17	2,432	-58.088%
2026-05-08	6.6000	6.6000	5.9700	6.3000	+4.305%	18	2,437	-54.762%
2026-05-07	6.1300	6.5500	5.7500	6.0400	-11.176%	17	2,435	-52.815%
2026-05-06	7.7500	7.7500	6.7000	6.8000	-5.556%	253	2,427	-58.088%
2026-05-05	4.5500	7.2000	4.5500	7.2000	+56.522%	85	2,400	-60.417%
2026-05-04	4.6500	4.6500	4.5700	4.6000	-5.350%	5	2,428	-38.043%
2026-04-30	4.8600	4.8600	4.8600	4.8600	+10.455%	5	2,425	-41.358%
2026-04-29	4.4900	4.6900	4.3000	4.4000	+0.228%	27	2,425	-35.227%
2026-04-28	4.5600	4.5600	4.3000	4.3900	-17.944%	234	2,427	-35.080%
2026-04-27	5.1500	5.4500	5.1500	5.3500	+0.943%	128	2,476	-46.729%
2026-04-24	5.5500	5.6400	5.3000	5.3000	-2.752%	188	2,481	-46.226%
2026-04-23	6.0000	6.4200	5.3700	5.4500	-3.540%	157	2,408	-47.706%
2026-04-22	5.6500	5.6500	5.6500	5.6500	+10.784%	13	2,364	-49.558%
2026-04-21	5.3900	5.3900	5.1000	5.1000	-16.393%	301	2,198	-44.118%
2026-04-20	5.8000	6.1300	5.8000	6.1000	+3.390%	8	2,198	-53.279%
2026-04-17	4.8500	5.9000	4.4700	5.9000	+24.211%	48	2,194	-51.695%
2026-04-16	4.7500	4.7500	4.7500	4.7500	-3.061%	1	2,208	-40.000%
2026-04-15	4.9500	4.9500	4.8700	4.9000	-10.909%	6	2,208	-41.837%
2026-04-14	5.2500	5.7000	5.2500	5.5000	+15.304%	67	2,204	-48.182%
2026-04-13	4.3700	4.7700	4.3700	4.7700	+10.673%	160	2,233	-40.252%
2026-04-10	4.5900	4.5900	4.3000	4.3100	+3.855%	19	2,202	-33.875%
2026-04-09	4.0000	4.4000	3.8000	4.1500	+20.290%	208	2,200	-31.325%
2026-04-08	3.4000	3.4500	3.4000	3.4500	+34.766%	4	2,202	-17.391%
2026-04-06	2.5200	2.5900	2.5200	2.5600	+11.304%	329	2,201	+11.328%
2026-04-02	2.3500	2.3500	2.3000	2.3000	+9.524%	12	2,504	+23.913%
2026-03-31	2.1600	2.2300	2.0400	2.1000	0.000%	21	2,504	+35.714%
2026-03-30	2.4200	2.4200	2.1000	2.1000	-28.328%	21	2,504	+35.714%
2026-03-27	2.9100	3.2000	2.8500	2.9300	-6.984%	13	2,503	-2.730%
2026-03-26	3.5500	3.5500	3.1500	3.1500	-25.882%	21	2,497	-9.524%
2026-03-25	4.0500	4.2500	3.9000	4.2500	+23.188%	121	2,511	-32.941%
2026-03-24	3.5800	3.5800	3.3000	3.4500	+23.214%	20	2,516	-17.391%
2026-03-20	3.1700	3.1700	2.8000	2.8000	-16.418%	59	2,516	+1.786%
2026-03-19	3.2500	3.3500	3.2500	3.3500	-6.685%	13	2,458	-14.925%
2026-03-17	3.5400	3.5900	3.5400	3.5900	-2.973%	115	2,455	-20.613%
2026-03-16	3.7500	3.7500	3.5000	3.7000	+5.714%	67	2,340	-22.973%
2026-03-13	3.7500	3.7500	3.5000	3.5000	+14.754%	6	2,285	-18.571%
2026-03-12	2.8800	3.1000	2.7900	3.0500	-8.133%	203	2,282	-6.557%
2026-03-11	3.3200	3.3500	3.2500	3.3200	+3.750%	29	2,096	-14.157%
2026-03-10	3.4500	3.4500	3.2000	3.2000	-3.030%	21	2,097	-10.938%
2026-03-09	3.0200	3.3000	3.0200	3.3000	+4.762%	16	2,081	-13.636%
2026-03-06	3.4000	3.4000	3.1500	3.1500	-13.699%	15	2,085	-9.524%
2026-03-05	4.1000	4.1000	3.6500	3.6500	-17.045%	65	2,085	-21.918%
2026-03-04	4.3500	4.6000	4.3500	4.4000	+1.852%	36	2,085	-35.227%
2026-03-02	4.1200	4.3200	4.1200	4.3200	+0.465%	12	2,089	-34.028%
2026-02-27	4.3000	4.3000	4.3000	4.3000	-13.131%	70	2,077	-33.721%
2026-02-25	5.2000	5.2000	4.9500	4.9500	-5.714%	32	2,148	-42.424%
2026-02-24	3.8500	5.2500	3.8500	5.2500	+28.049%	26	2,148	-45.714%
2026-02-23	3.9500	4.1000	3.9500	4.1000	-1.679%	10	2,154	-30.488%
2026-02-19	4.1400	4.1900	4.1400	4.1700	-11.277%	22	2,154	-31.655%
2026-02-18	4.5500	4.7000	4.5500	4.7000	0.000%	3	2,154	-39.362%
2026-02-17	4.4100	4.7000	4.2500	4.7000	-12.963%	87	2,156	-39.362%
2026-02-13	5.0000	5.4500	5.0000	5.4000	+24.138%	95	2,113	-47.222%
2026-02-12	4.7500	4.7500	4.3500	4.3500	-6.652%	15	2,113	-34.483%
2026-02-11	5.4100	5.4900	4.6600	4.6600	-20.069%	28	2,111	-38.841%
2026-02-10	5.5000	5.9000	5.4600	5.8300	+10.000%	29	2,109	-51.115%
2026-02-09	4.6700	5.6000	4.6500	5.3000	+32.500%	25	2,096	-46.226%
2026-02-06	4.0000	4.1000	3.9500	4.0000	+23.457%	56	2,110	-28.750%
2026-02-05	3.8000	3.8000	3.2400	3.2400	-17.975%	54	2,107	-12.037%
2026-02-04	4.5000	4.5000	3.2000	3.9500	-23.301%	50	2,104	-27.848%
2026-02-03	5.0000	5.1500	5.0000	5.1500	+9.574%	13	2,077	-44.660%
2026-02-02	4.9000	4.9000	4.7000	4.7000	-3.093%	5	2,082	-39.362%
2026-01-30	5.5700	5.6000	4.8500	4.8500	-15.652%	14	2,077	-41.237%
2026-01-29	5.7900	5.7900	5.7500	5.7500	-17.857%	2	2,077	-50.435%
2026-01-28	6.9500	7.0000	6.9500	7.0000	+4.478%	36	2,077	-59.286%
2026-01-27	5.9500	6.7000	5.9200	6.7000	+22.936%	25	2,046	-57.463%
2026-01-26	5.4100	5.9000	5.4100	5.4500	-16.154%	1,089	2,031	-47.706%
2026-01-23	5.6000	6.5000	5.6000	6.5000	+4.839%	4	1,030	-56.154%
2026-01-22	6.4000	6.4000	6.1500	6.2000	+3.333%	8	1,031	-54.032%
2026-01-21	6.7500	7.0600	6.0000	6.0000	-9.910%	7	1,023	-52.500%
2026-01-20	6.0400	6.6600	6.0400	6.6600	-6.197%	8	1,017	-57.207%
2026-01-16	6.3000	7.3000	6.3000	7.1000	+14.332%	27	1,022	-59.859%
2026-01-15	6.9000	6.9000	6.2100	6.2100	-4.755%	2	1,022	-54.106%
2026-01-13	6.7200	6.7200	6.5200	6.5200	+9.030%	7	1,021	-56.288%
2026-01-12	5.4000	5.9800	5.4000	5.9800	+12.830%	46	1,014	-52.341%
2026-01-09	5.3000	6.8000	5.3000	5.3000	+1.923%	53	1,038	-46.226%
2026-01-07	5.7500	5.7500	5.2000	5.2000	-14.614%	8	987	-45.192%
2026-01-06	6.3000	6.3000	5.6300	6.0900	-4.844%	16	981	-53.202%
2026-01-05	6.0400	6.4000	6.0400	6.4000	+25.490%	7	968	-55.469%
2026-01-02	5.1000	5.1000	5.1000	5.1000	+20.000%	5	961	-44.118%
2025-12-30	4.3700	4.5200	4.2500	4.2500	-9.574%	44	966	-32.941%
2025-12-26	4.7000	4.7000	4.7000	4.7000	-15.162%	1	975	-39.362%
2025-12-24	5.5400	5.5400	5.5400	5.5400	+0.911%	1	977	-48.556%
2025-12-23	5.6000	6.0000	5.4900	5.4900	-8.500%	8	977	-48.087%
2025-12-22	6.5000	6.5000	6.0000	6.0000	+7.143%	56	975	-52.500%
2025-12-19	5.2300	5.6000	5.2300	5.6000	+12.000%	7	924	-49.107%
2025-12-18	5.2700	5.2800	5.0000	5.0000	-4.580%	18	921	-43.000%
2025-12-17	5.2300	5.2400	5.1300	5.2400	+4.800%	5	918	-45.611%
2025-12-16	4.7000	5.0000	4.3300	5.0000	0.000%	25	917	-43.000%
2025-12-15	4.9000	5.0000	4.9000	5.0000	-23.664%	53	905	-43.000%
2025-12-12	6.5000	6.5500	6.5000	6.5500	-13.588%	8	929	-56.489%
2025-12-11	6.9500	7.5800	6.9500	7.5800	-4.774%	3	937	-62.401%
2025-12-10	7.7700	7.9600	7.5900	7.9600	-5.238%	9	937	-64.196%
2025-12-09	8.4500	8.4500	8.4000	8.4000	+2.689%	6	946	-66.071%
2025-12-05	7.5500	8.1800	7.5500	8.1800	-5.977%	2	943	-65.159%
2025-12-04	7.9700	8.7000	7.9700	8.7000	+15.846%	24	942	-67.241%
2025-12-03	7.0500	7.5100	7.0000	7.5100	-4.209%	26	924	-62.051%
2025-12-02	7.8400	7.8400	7.8400	7.8400	-12.889%	1	923	-63.648%
2025-12-01	8.9000	9.0000	8.9000	9.0000	-2.174%	3	923	-68.333%
2025-11-28	9.3000	9.6000	9.2000	9.2000	+11.650%	11	921	-69.022%
2025-11-26	8.8500	8.9000	7.6000	8.2400	+3.000%	76	879	-65.413%
2025-11-25	8.0000	8.0000	8.0000	8.0000	+25.589%	2	879	-64.375%
2025-11-24	6.7500	6.7500	6.3700	6.3700	+24.172%	68	877	-55.259%
2025-11-21	5.1500	5.2800	4.8000	5.1300	-6.727%	9	833	-44.444%
2025-11-20	6.4500	6.7400	5.5000	5.5000	+23.596%	26	830	-48.182%
2025-11-19	4.9500	5.7500	4.4500	4.4500	-12.745%	5	825	-35.955%
2025-11-18	5.1000	5.1000	5.1000	5.1000	+0.394%	8	828	-44.118%
2025-11-17	5.1900	5.1900	5.0800	5.0800	-11.498%	7	836	-43.898%
2025-11-14	5.0000	6.8500	5.0000	5.7400	+10.385%	129	837	-50.348%
2025-11-13	5.4000	5.7600	5.1500	5.2000	-24.638%	156	832	-45.192%
2025-11-12	7.2200	7.2200	6.6600	6.9000	-6.757%	40	894	-58.696%
2025-11-11	7.8000	7.8000	7.4000	7.4000	-14.943%	9	903	-61.486%
2025-11-10	9.7000	9.7000	8.7000	8.7000	-3.333%	149	895	-67.241%
2025-11-07	9.1300	9.8000	8.0500	9.0000	-15.493%	253	746	-68.333%
2025-11-06	12.0000	12.0000	10.5000	10.6500	-17.121%	18	724	-73.239%
2025-11-05	12.7500	13.0000	12.7500	12.8500	+17.674%	15	712	-77.821%
2025-11-04	11.0000	12.4000	10.1500	10.9200	-6.667%	93	716	-73.901%
2025-11-03	11.5000	12.7000	10.8500	11.7000	+23.548%	170	725	-75.641%
2025-10-31	9.4700	9.4700	9.4700	9.4700	+7.614%	75	725	-69.905%
2025-10-30	8.8000	8.8000	8.8000	8.8000	-4.865%	2	800	-67.614%
2025-10-29	10.1500	10.1500	9.2500	9.2500	-12.239%	47	798	-69.189%
2025-10-28	9.5000	11.7000	9.5000	10.5400	+3.842%	27	845	-72.960%
2025-10-27	10.8000	11.8000	9.8500	10.1500	-1.456%	27	800	-71.921%
2025-10-24	9.5000	10.3100	9.5000	10.3000	+32.051%	15	800	-72.330%
2025-10-23	7.8000	7.8000	7.8000	7.8000	+16.418%	2	791	-63.462%
2025-10-22	7.9400	8.5600	6.5500	6.7000	-19.277%	82	790	-57.463%
2025-10-21	8.7000	9.2500	8.2000	8.3000	-18.227%	262	761	-65.663%
2025-10-20	10.1600	10.5000	9.9000	10.1500	+26.087%	52	511	-71.921%
2025-10-17	8.1200	9.6000	8.0400	8.0500	-8.523%	9	511	-64.596%
2025-10-16	10.5700	10.9500	8.2500	8.8000	-18.894%	47	510	-67.614%
2025-10-15	11.0300	11.1500	10.1000	10.8500	+3.333%	106	506	-73.733%
2025-10-14	9.6400	10.9700	8.9600	10.5000	+4.270%	78	424	-72.857%
2025-10-13	8.7500	10.1100	8.7500	10.0700	+29.103%	65	422	-71.698%
2025-10-10	9.2200	9.5000	7.2500	7.8000	+4.698%	181	380	-63.462%
2025-10-09	7.9000	7.9000	7.4000	7.4500	-1.062%	25	206	-61.745%
2025-10-08	5.9000	8.7000	5.9000	7.5300	+47.647%	44	195	-62.151%
2025-10-07	5.6600	5.7000	5.1000	5.1000	-10.526%	51	181	-44.118%
2025-10-06	5.8500	5.8500	5.7000	5.7000	+6.542%	3	153	-50.000%
2025-10-03	5.3500	5.3500	5.3500	5.3500	-7.599%	1	153	-46.729%
2025-10-02	4.6500	5.7900	4.6500	5.7900	+18.163%	12	153	-50.777%
2025-10-01	4.9500	4.9500	4.9000	4.9000	+25.641%	3	142	-41.837%
2025-09-30	3.9000	3.9000	3.9000	3.9000	-2.010%	1	140	-26.923%
2025-09-29	3.6000	3.9800	3.6000	3.9800	-1.728%	11	140	-28.392%
2025-09-26	3.4200	4.0500	3.3500	4.0500	+0.746%	17	137	-29.630%
2025-09-25	4.5500	4.6500	3.7500	4.0200	-33.000%	26	137	-29.104%
2025-09-24	6.3500	6.7000	6.0000	6.0000	+2.215%	107	132	-52.500%
2025-09-23	5.9200	5.9200	5.3100	5.8700	+7.706%	18	32	-51.448%
2025-09-22	4.5500	5.4500	4.5500	5.4500	0.000%	16	15	-47.706%

.dark-mode .qTtbhc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTtbhc{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C22CIFR Jan 15 2027 22.00 Call (CIFR270115C00022000)option OPRA

CIFR20270115C22
CIFR Jan 15 2027 22.00 Call (CIFR270115C00022000)
option OPRA