Dark

CIFR20270115C25
CIFR Jan 15 2027 25.00 Call (CIFR270115C00025000)
option OPRA

EOD

Jun 29, 2026

8.15-8.427%(-0.75)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.4000	9.4000	7.2500	8.1500	-8.427%	180	11,747	0.000%
2026-06-26	7.7500	8.9500	7.6200	8.9000	+3.009%	151	11,755	-8.427%
2026-06-25	9.4200	9.4200	8.1500	8.6400	-3.464%	3,094	17,089	-5.671%
2026-06-24	9.8000	9.8000	8.2500	8.9500	-11.034%	151	14,072	-8.939%
2026-06-23	9.2000	10.7500	9.2000	10.0600	-2.330%	223	14,012	-18.986%
2026-06-22	11.5000	11.8000	10.3000	10.3000	-9.570%	53	14,167	-20.874%
2026-06-18	9.3000	11.7000	9.1500	11.3900	+19.895%	903	14,390	-28.446%
2026-06-17	9.6000	10.0000	9.3300	9.5000	+6.145%	167	14,390	-14.211%
2026-06-16	9.3800	9.6500	8.9500	8.9500	-0.556%	117	14,459	-8.939%
2026-06-15	9.0000	9.4000	8.6000	9.0000	+12.782%	982	14,525	-9.444%
2026-06-12	7.5400	8.4500	7.5400	7.9800	+20.000%	162	15,468	+2.130%
2026-06-11	5.7500	6.6600	5.6400	6.6500	+13.095%	97	15,497	+22.556%
2026-06-10	6.7000	6.7000	5.7400	5.8800	-15.396%	165	15,504	+38.605%
2026-06-09	8.3400	8.7000	6.2500	6.9500	-12.247%	340	15,417	+17.266%
2026-06-08	7.3000	8.0100	7.0800	7.9200	+16.471%	141	15,384	+2.904%
2026-06-05	8.0000	8.0000	6.0000	6.8000	-24.444%	1,070	15,352	+19.853%
2026-06-04	8.7000	9.3500	7.9000	9.0000	-4.661%	343	16,170	-9.444%
2026-06-03	10.0500	10.8000	9.1000	9.4400	-0.632%	1,820	15,972	-13.665%
2026-06-02	8.6000	9.5000	8.4500	9.5000	+15.995%	1,515	16,240	-14.211%
2026-06-01	6.8800	8.3000	6.8800	8.1900	+3.671%	86	16,359	-0.488%
2026-05-29	7.7000	7.9000	6.8500	7.9000	-1.126%	189	16,338	+3.165%
2026-05-28	8.2500	8.2900	7.6200	7.9900	-6.550%	1,107	16,313	+2.003%
2026-05-27	6.9500	8.7000	6.3500	8.5500	+22.143%	647	16,755	-4.678%
2026-05-26	7.1500	7.5400	6.8500	7.0000	+10.236%	1,826	17,021	+16.429%
2026-05-22	5.9000	6.5300	5.9000	6.3500	+5.833%	575	15,279	+28.346%
2026-05-21	5.3000	6.1000	5.3000	6.0000	+17.647%	413	14,938	+35.833%
2026-05-20	4.9500	5.3500	4.8500	5.1000	+13.333%	53	14,938	+59.804%
2026-05-19	4.1500	4.5000	4.1000	4.5000	-10.891%	853	14,500	+81.111%
2026-05-18	4.6000	5.0500	4.2000	5.0500	-8.182%	1,152	14,500	+61.386%
2026-05-15	5.8300	5.9000	5.2500	5.5000	-17.910%	521	14,500	+48.182%
2026-05-14	6.2000	6.7000	6.0300	6.7000	+12.040%	287	14,831	+21.642%
2026-05-13	4.9000	6.2000	4.9000	5.9800	+20.808%	858	14,287	+36.288%
2026-05-12	5.2000	5.4500	4.5500	4.9500	-9.341%	676	14,287	+64.646%
2026-05-11	4.9500	6.1500	4.6900	5.4600	+4.598%	442	14,287	+49.267%
2026-05-08	5.5700	5.5700	5.0000	5.2200	-0.571%	1,285	14,090	+56.130%
2026-05-07	5.5800	5.7000	4.8600	5.2500	-16.667%	324	14,432	+55.238%
2026-05-06	6.6500	6.8300	5.9000	6.3000	-1.563%	630	14,275	+29.365%
2026-05-05	4.5500	6.4000	4.5000	6.4000	+70.667%	5,008	14,384	+27.344%
2026-05-04	3.6500	3.9000	3.6500	3.7500	+7.143%	43	11,594	+117.333%
2026-05-01	4.3000	4.4000	3.5000	3.5000	-17.647%	176	11,730	+132.857%
2026-04-30	4.2500	4.2500	3.9700	4.2500	+12.732%	25	11,730	+91.765%
2026-04-29	3.8800	4.0500	3.6000	3.7700	-0.789%	124	11,741	+116.180%
2026-04-28	4.1000	4.1000	3.6500	3.8000	-19.149%	66	11,793	+114.474%
2026-04-27	4.4500	4.7000	4.4200	4.7000	+5.145%	36	11,786	+73.404%
2026-04-24	4.6000	5.2600	4.4500	4.4700	-4.894%	1,358	11,807	+82.327%
2026-04-23	5.3000	5.7000	4.6500	4.7000	-10.985%	329	11,265	+73.404%
2026-04-22	4.8600	5.4000	4.5500	5.2800	+21.379%	146	11,321	+54.356%
2026-04-21	4.7500	4.9000	4.2800	4.3500	-14.873%	83	11,426	+87.356%
2026-04-20	5.1500	5.4300	4.9000	5.1100	-0.390%	294	11,426	+59.491%
2026-04-17	3.9000	5.2000	3.8700	5.1300	+29.873%	3,353	11,352	+58.869%
2026-04-16	4.4700	4.4700	3.8000	3.9500	-8.140%	63	8,327	+106.329%
2026-04-15	4.3000	4.3000	3.9000	4.3000	-7.527%	186	8,322	+89.535%
2026-04-14	4.5700	5.0000	4.4000	4.6500	+13.415%	369	8,282	+75.269%
2026-04-13	3.5500	4.1700	3.5500	4.1000	+12.329%	376	8,357	+98.780%
2026-04-10	3.0500	3.8700	3.0500	3.6500	+2.817%	78	8,136	+123.288%
2026-04-09	3.1000	3.7500	3.0500	3.5500	+18.729%	98	8,154	+129.577%
2026-04-08	3.0000	3.0500	2.5000	2.9900	+27.778%	207	8,166	+172.575%
2026-04-07	1.9400	2.4300	1.9400	2.3400	+5.882%	89	8,238	+248.291%
2026-04-06	2.2000	2.2500	2.1100	2.2100	+15.707%	13	8,240	+268.778%
2026-04-02	1.5500	2.0000	1.5500	1.9100	-7.729%	519	8,436	+326.702%
2026-04-01	2.0900	2.0900	2.0700	2.0700	+2.475%	21	8,436	+293.720%
2026-03-31	1.8500	2.0200	1.7700	2.0200	+14.773%	24	8,455	+303.465%
2026-03-30	2.4900	2.5000	1.5800	1.7600	-28.455%	162	8,445	+363.068%
2026-03-27	2.6000	2.6000	2.3900	2.4600	-7.170%	17	8,474	+231.301%
2026-03-26	3.0000	3.0000	2.6500	2.6500	-22.059%	70	8,484	+207.547%
2026-03-25	3.4500	3.7500	3.3000	3.4000	+13.333%	117	8,486	+139.706%
2026-03-24	2.8200	3.0000	2.8200	3.0000	+3.448%	4	8,493	+171.667%
2026-03-23	2.8300	3.1000	2.8300	2.9000	+15.079%	234	8,493	+181.034%
2026-03-20	2.6700	2.7900	2.4400	2.5200	-13.103%	302	8,622	+223.413%
2026-03-19	2.6500	2.9000	2.6500	2.9000	-1.695%	573	8,641	+181.034%
2026-03-18	3.0000	3.0000	2.9500	2.9500	-3.909%	12	8,076	+176.271%
2026-03-17	3.0500	3.1100	3.0000	3.0700	+0.656%	35	8,079	+165.472%
2026-03-16	2.9500	3.0500	2.9500	3.0500	+5.172%	119	8,073	+167.213%
2026-03-13	3.0000	3.0000	2.9000	2.9000	+16.466%	6	8,192	+181.034%
2026-03-12	2.5600	2.5600	2.3000	2.4900	-9.783%	100	8,187	+227.309%
2026-03-11	2.8500	3.0000	2.7600	2.7600	-3.833%	10	8,196	+195.290%
2026-03-10	2.8800	2.8800	2.8000	2.8700	-2.712%	22	8,196	+183.972%
2026-03-09	2.4500	2.9500	2.4500	2.9500	+9.259%	26	8,199	+176.271%
2026-03-06	2.9300	2.9500	2.6000	2.7000	-17.178%	103	8,251	+201.852%
2026-03-05	3.6500	3.6500	3.0000	3.2600	-17.468%	76	8,257	+150.000%
2026-03-04	3.4000	3.9500	3.4000	3.9500	+23.438%	234	8,286	+106.329%
2026-03-03	3.0000	3.4000	3.0000	3.2000	-13.514%	9	8,438	+154.688%
2026-03-02	3.1500	3.9500	3.1500	3.7000	0.000%	82	8,439	+120.270%
2026-02-27	3.5000	3.7000	3.4000	3.7000	-6.801%	96	8,514	+120.270%
2026-02-26	4.4500	4.4500	3.9700	3.9700	-7.674%	35	8,497	+105.290%
2026-02-25	4.6000	4.6000	4.3000	4.3000	-8.898%	155	8,369	+89.535%
2026-02-24	3.7000	4.7200	3.2500	4.7200	+38.824%	320	8,369	+72.669%
2026-02-23	3.2500	3.5000	3.1500	3.4000	+1.493%	38	8,314	+139.706%
2026-02-20	3.8500	4.0000	3.3200	3.3500	-16.250%	57	8,352	+143.284%
2026-02-19	3.4000	4.0000	3.4000	4.0000	+2.564%	66	8,347	+103.750%
2026-02-18	4.0500	4.0500	3.9000	3.9000	0.000%	21	8,354	+108.974%
2026-02-17	3.8200	4.0000	3.6500	3.9000	-8.235%	108	8,349	+108.974%
2026-02-13	4.0000	4.7700	4.0000	4.2500	+1.432%	69	8,383	+91.765%
2026-02-12	4.1500	4.1900	4.0000	4.1900	+0.964%	39	8,383	+94.511%
2026-02-11	5.0000	5.0000	4.1000	4.1500	-13.542%	199	8,353	+96.386%
2026-02-10	4.6500	5.2200	4.6500	4.8000	+1.053%	206	8,211	+69.792%
2026-02-09	3.7800	4.7500	3.6600	4.7500	+30.495%	148	8,253	+71.579%
2026-02-06	3.3300	3.6400	3.1000	3.6400	+30.466%	108	8,328	+123.901%
2026-02-05	3.3000	3.7000	2.7500	2.7900	-19.130%	181	8,308	+192.115%
2026-02-04	3.9700	3.9900	2.9200	3.4500	-20.690%	9,783	8,400	+136.232%
2026-02-03	4.7500	4.7500	4.1500	4.3500	-4.396%	98	14,046	+87.356%
2026-02-02	4.2000	4.6500	4.0000	4.5500	+3.409%	314	14,084	+79.121%
2026-01-30	5.1300	5.1300	4.2800	4.4000	-16.824%	600	13,993	+85.227%
2026-01-29	6.2000	6.2000	5.0000	5.2900	-17.344%	778	13,409	+54.064%
2026-01-28	6.0500	6.5000	5.8500	6.4000	+4.918%	417	13,776	+27.344%
2026-01-27	5.0000	6.1000	5.0000	6.1000	+27.083%	123	13,575	+33.607%
2026-01-26	5.3500	5.3500	4.7900	4.8000	-12.727%	1,058	13,629	+69.792%
2026-01-23	5.1800	6.0500	4.8500	5.5000	0.000%	328	12,576	+48.182%
2026-01-22	5.5000	5.5000	5.5000	5.5000	-1.786%	1	12,551	+48.182%
2026-01-21	5.9500	6.5500	4.9000	5.6000	-5.085%	173	12,550	+45.536%
2026-01-20	6.1500	6.3000	5.4000	5.9000	-5.600%	377	12,507	+38.136%
2026-01-16	5.4000	7.0000	5.4000	6.2500	+9.075%	9,227	4,551	+30.400%
2026-01-15	5.7500	6.1000	5.2000	5.7300	-2.051%	268	4,551	+42.234%
2026-01-14	5.6000	6.3000	5.5500	5.8500	+4.464%	61	4,575	+39.316%
2026-01-13	5.8000	6.2000	5.4000	5.6000	+5.860%	78	4,590	+45.536%
2026-01-12	4.6900	5.4500	4.6900	5.2900	+12.553%	623	4,538	+54.064%
2026-01-09	4.8500	5.5500	4.7000	4.7000	+1.075%	581	4,139	+73.404%
2026-01-08	4.4500	5.1000	4.3900	4.6500	+1.307%	203	3,911	+75.269%
2026-01-07	4.5900	4.5900	4.5900	4.5900	-15.000%	4	3,849	+77.560%
2026-01-06	5.5000	5.6500	5.0000	5.4000	-5.263%	92	3,851	+50.926%
2026-01-05	5.0000	5.7500	5.0000	5.7000	+22.581%	23	3,841	+42.982%
2026-01-02	4.6800	4.8500	4.6000	4.6500	+22.368%	42	3,840	+75.269%
2025-12-31	3.7400	4.0000	3.7400	3.8000	0.000%	89	3,848	+114.474%
2025-12-30	4.0000	4.0500	3.7900	3.8000	-6.173%	162	3,848	+114.474%
2025-12-29	3.4500	4.4000	3.4500	4.0500	-8.989%	110	3,789	+101.235%
2025-12-26	4.7000	4.7000	4.3000	4.4500	-5.319%	24	3,737	+83.146%
2025-12-24	4.6400	4.7000	4.6400	4.7000	-4.082%	7	3,743	+73.404%
2025-12-23	4.8700	4.9000	4.8700	4.9000	-2.000%	8	3,743	+66.327%
2025-12-22	5.5000	5.5000	5.0000	5.0000	-1.961%	13	3,736	+63.000%
2025-12-19	4.4000	5.2000	4.4000	5.1000	+8.511%	132	3,727	+59.804%
2025-12-18	4.7500	4.7500	4.5000	4.7000	+1.075%	33	3,723	+73.404%
2025-12-17	4.6700	5.1500	4.3000	4.6500	+16.250%	96	3,702	+75.269%
2025-12-16	4.3000	4.3000	3.7800	4.0000	-7.407%	55	3,742	+103.750%
2025-12-15	4.5000	4.7500	4.2000	4.3200	-30.769%	87	3,759	+88.657%
2025-12-12	6.8400	6.8400	6.0000	6.2400	-9.827%	10	3,787	+30.609%
2025-12-11	6.5200	6.9200	6.0000	6.9200	+1.765%	23	3,783	+17.775%
2025-12-10	7.2500	7.2500	6.8000	6.8000	-13.043%	3	3,775	+19.853%
2025-12-09	7.3000	8.0000	7.3000	7.8200	+2.222%	15	3,773	+4.220%
2025-12-08	7.6900	7.6900	7.2500	7.6500	+2.961%	88	3,783	+6.536%
2025-12-05	7.5000	7.5000	7.1500	7.4300	-7.125%	41	3,784	+9.690%
2025-12-04	6.9100	8.0000	6.9100	8.0000	+11.888%	29	3,772	+1.875%
2025-12-03	6.3000	7.1500	6.3000	7.1500	+5.147%	32	3,772	+13.986%
2025-12-02	7.9200	8.2500	6.8000	6.8000	-15.000%	183	3,769	+19.853%
2025-12-01	8.2200	8.4000	7.8000	8.0000	-3.030%	111	3,891	+1.875%
2025-11-28	8.4000	8.9500	8.2500	8.2500	+9.127%	119	3,823	-1.212%
2025-11-26	6.7500	7.9500	6.7500	7.5600	+16.308%	381	3,968	+7.804%
2025-11-25	5.7000	6.5000	5.7000	6.5000	+7.438%	62	3,968	+25.385%
2025-11-24	5.3000	6.4500	5.3000	6.0500	+30.108%	201	4,007	+34.711%
2025-11-21	4.8700	4.8700	4.0000	4.6500	-5.102%	597	4,038	+75.269%
2025-11-20	6.0000	6.4000	4.9000	4.9000	+3.158%	644	4,491	+66.327%
2025-11-19	5.2500	5.2500	4.7000	4.7500	-1.042%	108	4,066	+71.579%
2025-11-18	4.6000	5.0000	4.2400	4.8000	+20.000%	135	4,063	+69.792%
2025-11-17	4.8000	4.8000	4.0000	4.0000	-25.234%	33	4,020	+103.750%
2025-11-14	4.3700	5.9500	4.3000	5.3500	+8.081%	511	4,028	+52.336%
2025-11-13	5.8500	5.8500	4.9000	4.9500	-22.656%	329	4,044	+64.646%
2025-11-12	6.0500	6.4900	6.0500	6.4000	0.000%	22	3,788	+27.344%
2025-11-11	7.3500	7.3500	6.4000	6.4000	-17.949%	25	3,767	+27.344%
2025-11-10	9.1000	9.3000	7.7000	7.8000	-8.772%	49	3,767	+4.487%
2025-11-07	8.0000	8.9400	8.0000	8.5500	-7.568%	108	3,725	-4.678%
2025-11-06	11.0200	11.0900	9.2500	9.2500	-20.805%	1,003	3,797	-11.892%
2025-11-05	10.8000	12.4500	10.8000	11.6800	+15.644%	195	4,173	-30.223%
2025-11-04	10.0000	11.9000	9.7500	10.1000	-7.339%	356	4,151	-19.307%
2025-11-03	11.0000	12.8100	10.1000	10.9000	+20.442%	387	4,053	-25.229%
2025-10-31	9.4200	9.6500	9.0000	9.0500	+1.117%	24	4,053	-9.945%
2025-10-30	8.4000	9.3700	8.4000	8.9500	-1.648%	643	4,059	-8.939%
2025-10-29	9.4000	9.5900	9.0000	9.1000	-2.151%	210	4,251	-10.440%
2025-10-28	9.8300	10.9900	9.3000	9.3000	-7.463%	53	4,155	-12.366%
2025-10-27	10.2000	10.2000	9.2000	10.0500	+1.310%	214	4,043	-18.905%
2025-10-24	8.7500	10.0000	8.7500	9.9200	+28.831%	246	4,043	-17.843%
2025-10-23	7.3000	7.8300	6.9500	7.7000	+15.616%	120	3,900	+5.844%
2025-10-22	7.7000	8.1000	5.9000	6.6600	-14.065%	1,914	3,919	+22.372%
2025-10-21	8.0000	9.3000	7.3000	7.7500	-16.216%	105	2,379	+5.161%
2025-10-20	9.5000	10.0000	8.7000	9.2500	+10.119%	341	2,326	-11.892%
2025-10-17	7.2500	8.5000	7.2500	8.4000	+0.119%	218	2,299	-2.976%
2025-10-16	9.5500	9.8500	7.6500	8.3900	-16.100%	152	2,194	-2.861%
2025-10-15	10.3000	10.7500	9.3000	10.0000	0.000%	272	2,068	-18.500%
2025-10-14	9.1000	10.5000	8.4500	10.0000	+6.383%	418	1,959	-18.500%
2025-10-13	7.5500	9.5500	7.5300	9.4000	+34.286%	1,449	1,733	-13.298%
2025-10-10	8.8500	8.8500	6.6500	7.0000	-1.408%	122	2,030	+16.429%
2025-10-09	7.0500	7.2000	6.6000	7.1000	+3.650%	294	2,028	+14.789%
2025-10-08	5.6500	7.2500	5.4000	6.8500	+24.545%	169	2,012	+18.978%
2025-10-07	5.4000	5.8500	4.9000	5.5000	+3.578%	40	2,009	+48.182%
2025-10-06	5.8000	5.8000	5.2700	5.3100	+6.200%	109	2,005	+53.484%
2025-10-03	5.1000	5.5000	4.9000	5.0000	+21.951%	286	1,968	+63.000%
2025-10-02	4.1600	4.7000	4.1000	4.1000	+6.494%	42	1,748	+98.780%
2025-10-01	4.1200	4.6200	3.8400	3.8500	0.000%	159	1,747	+111.688%
2025-09-30	3.8000	3.9500	3.5800	3.8500	+0.260%	692	1,743	+111.688%
2025-09-29	3.3000	3.8500	3.3000	3.8400	+19.255%	118	1,298	+112.240%
2025-09-26	3.3500	3.6000	3.0400	3.2200	-10.556%	121	1,335	+153.106%
2025-09-25	4.4100	4.5500	3.4000	3.6000	-34.307%	325	1,286	+126.389%
2025-09-24	5.6000	5.8700	5.4500	5.4800	+9.163%	55	1,237	+48.723%
2025-09-23	4.4500	5.8000	4.4500	5.0200	-10.036%	69	1,203	+62.351%
2025-09-22	3.6500	5.5800	3.6500	5.5800	0.000%	1,144	1,141	+46.057%

.dark-mode .QbqdZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QbqdZH{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C25CIFR Jan 15 2027 25.00 Call (CIFR270115C00025000)option OPRA

CIFR20270115C25
CIFR Jan 15 2027 25.00 Call (CIFR270115C00025000)
option OPRA