Dark

CIFR20270115C27
CIFR Jan 15 2027 27.00 Call (CIFR270115C00027000)
option OPRA

EOD

Aug 13, 2026

2.18-22.968%(-0.65)313

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.2200	2.5000	2.1800	2.1800	-22.968%	313	2,581	0.000%
2026-08-12	2.8300	2.8300	2.8300	2.8300	+19.915%	1	2,866	-22.968%
2026-08-11	2.5600	2.5600	2.3600	2.3600	+6.787%	168	2,866	-7.627%
2026-08-10	2.2800	2.2800	2.2100	2.2100	-11.600%	78	2,858	-1.357%
2026-08-07	2.7000	2.7000	2.5000	2.5000	-29.577%	2	2,781	-12.800%
2026-08-05	4.1500	4.4500	3.5500	3.5500	-26.804%	37	2,780	-38.592%
2026-08-04	4.7500	5.0900	4.7500	4.8500	-28.676%	11	2,758	-55.052%
2026-08-03	5.6500	6.8000	5.6500	6.8000	+19.089%	4	2,748	-67.941%
2026-07-31	5.7100	5.7100	5.7100	5.7100	-2.393%	1	2,750	-61.821%
2026-07-30	5.5200	5.9300	5.5200	5.8500	+64.789%	3	2,750	-62.735%
2026-07-29	3.7000	4.0500	3.0000	3.5500	-11.250%	13	2,749	-38.592%
2026-07-28	4.0000	4.0000	4.0000	4.0000	-21.415%	2	2,750	-45.500%
2026-07-27	6.2500	6.2500	5.0900	5.0900	-29.501%	2	2,750	-57.171%
2026-07-24	7.0000	7.2200	7.0000	7.2200	-8.492%	26	2,751	-69.806%
2026-07-23	7.4000	8.1000	7.2700	7.8900	+17.761%	222	2,774	-72.370%
2026-07-22	6.6500	6.7000	6.4500	6.7000	-4.286%	1,885	2,927	-67.463%
2026-07-21	5.1000	7.0000	5.1000	7.0000	+54.867%	13	2,964	-68.857%
2026-07-20	4.1500	4.5200	4.0500	4.5200	+40.810%	84	2,966	-51.770%
2026-07-17	2.9200	3.2100	2.9200	3.2100	+0.627%	11	3,005	-32.087%
2026-07-16	3.3000	3.3000	3.1900	3.1900	-22.947%	2	3,005	-31.661%
2026-07-14	4.1400	4.1400	4.1400	4.1400	-5.909%	1	3,006	-47.343%
2026-07-13	5.2000	5.2000	4.4000	4.4000	-24.658%	27	3,007	-50.455%
2026-07-10	5.8400	5.8400	5.8400	5.8400	-10.154%	1	2,999	-62.671%
2026-07-09	6.5000	6.5000	6.5000	6.5000	+16.906%	20	2,999	-66.462%
2026-07-06	5.4000	5.5600	5.4000	5.5600	+23.556%	5	2,979	-60.791%
2026-07-02	5.9500	5.9500	4.4000	4.5000	-26.471%	85	2,979	-51.556%
2026-07-01	5.3000	6.1200	5.3000	6.1200	-5.116%	12	2,979	-64.379%
2026-06-30	6.8100	6.8100	6.4500	6.4500	-13.423%	2	2,969	-66.202%
2026-06-29	8.3900	8.3900	7.4500	7.4500	-2.614%	11	2,970	-70.738%
2026-06-26	7.6500	7.6500	7.6500	7.6500	-4.969%	5	2,980	-71.503%
2026-06-24	7.5600	8.0500	7.5600	8.0500	-13.719%	5	2,980	-72.919%
2026-06-23	8.1000	9.3300	7.4500	9.3300	-6.886%	7	2,979	-76.635%
2026-06-22	10.0200	10.0200	10.0200	10.0200	-4.115%	5	2,982	-78.244%
2026-06-18	8.7000	10.6500	8.6000	10.4500	+24.553%	23	3,003	-79.139%
2026-06-17	9.2800	9.3000	8.3900	8.3900	-6.778%	57	3,003	-74.017%
2026-06-16	8.8000	9.0000	8.5000	9.0000	+8.434%	24	3,000	-75.778%
2026-06-15	8.3500	9.3000	8.3000	8.3000	+8.355%	28	2,999	-73.735%
2026-06-12	7.1000	7.7000	7.1000	7.6600	+25.574%	8	2,995	-71.540%
2026-06-11	6.1000	6.1000	6.1000	6.1000	+7.018%	1	2,994	-64.262%
2026-06-09	7.8000	7.8000	5.7000	5.7000	-22.449%	22	2,995	-61.754%
2026-06-08	6.7000	7.3500	6.7000	7.3500	+18.548%	5	3,009	-70.340%
2026-06-05	7.1000	7.1000	5.7200	6.2000	-25.659%	39	3,013	-64.839%
2026-06-04	7.6600	8.5400	7.6600	8.3400	-7.845%	62	3,044	-73.861%
2026-06-03	9.3800	9.9900	8.4500	9.0500	+6.471%	45	3,045	-75.912%
2026-06-02	8.2500	8.5900	8.0500	8.5000	+16.438%	78	3,037	-74.353%
2026-06-01	7.1000	7.3000	7.1000	7.3000	-2.667%	4	3,027	-70.137%
2026-05-28	7.5800	7.5800	7.5000	7.5000	-4.701%	91	3,024	-70.933%
2026-05-27	6.1000	7.8700	6.1000	7.8700	+26.935%	9	2,966	-72.300%
2026-05-26	7.0000	7.0000	6.1500	6.2000	+5.983%	25	2,965	-64.839%
2026-05-22	5.8500	5.8500	5.8500	5.8500	+8.333%	1	2,974	-62.735%
2026-05-21	5.4000	5.4000	5.4000	5.4000	+42.105%	2	2,974	-59.630%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-7.317%	4	2,974	-42.632%
2026-05-18	4.5000	4.5000	4.1000	4.1000	-31.667%	3	2,976	-46.829%
2026-05-14	5.4000	6.0000	5.4000	6.0000	+15.385%	12	2,976	-63.667%
2026-05-13	5.3000	5.3000	5.2000	5.2000	-4.587%	6	2,977	-58.077%
2026-05-11	5.0000	5.4500	5.0000	5.4500	+17.204%	86	2,977	-60.000%
2026-05-08	5.2700	5.2700	4.6500	4.6500	-7.555%	42	2,976	-53.118%
2026-05-07	5.0000	5.1000	5.0000	5.0300	-7.706%	18	2,950	-56.660%
2026-05-06	6.0500	6.4000	5.4500	5.4500	+5.416%	13	2,951	-60.000%
2026-05-05	3.9100	5.1700	3.9100	5.1700	+59.077%	20	2,961	-57.834%
2026-05-04	3.3000	3.3000	3.2500	3.2500	0.000%	81	2,965	-32.923%
2026-05-01	3.9500	3.9500	3.2500	3.2500	-13.333%	10	2,966	-32.923%
2026-04-30	3.7000	3.7500	3.4800	3.7500	+5.634%	67	2,966	-41.867%
2026-04-29	3.5500	3.5500	3.2500	3.5500	+4.412%	6	3,001	-38.592%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-18.072%	11	3,002	-35.882%
2026-04-27	4.1500	4.1500	4.1500	4.1500	-14.784%	1	3,002	-47.470%
2026-04-23	5.1000	5.1000	4.8700	4.8700	+17.349%	4	3,002	-55.236%
2026-04-21	4.1500	4.1500	4.1500	4.1500	-12.076%	3	3,001	-47.470%
2026-04-20	4.6500	4.7200	4.6500	4.7200	+3.736%	4	3,001	-53.814%
2026-04-17	3.8900	4.5500	3.8900	4.5500	+19.110%	26	3,003	-52.088%
2026-04-15	3.8200	3.8200	3.8200	3.8200	+2.139%	20	3,004	-42.932%
2026-04-13	3.7400	3.7400	3.7400	3.7400	+8.406%	2	3,004	-41.711%
2026-04-10	3.5000	3.5000	3.4500	3.4500	+8.491%	6	3,004	-36.812%
2026-04-09	2.9100	3.4700	2.9000	3.1800	+76.667%	81	3,008	-31.447%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-5.263%	35	3,079	+21.111%
2026-04-06	1.9000	1.9000	1.9000	1.9000	+22.581%	1	3,114	+14.737%
2026-04-02	1.5500	1.5500	1.5500	1.5500	-14.835%	15	3,115	+40.645%
2026-04-01	1.8200	1.8200	1.8200	1.8200	+15.190%	1	3,115	+19.780%
2026-03-31	1.5300	1.5800	1.5000	1.5800	+12.857%	19	3,115	+37.975%
2026-03-30	2.3400	2.3400	1.4000	1.4000	-35.185%	40	3,115	+55.714%
2026-03-27	2.2800	2.2800	2.1600	2.1600	-13.253%	17	3,109	+0.926%
2026-03-26	2.7900	2.7900	2.4900	2.4900	-25.672%	20	3,125	-12.450%
2026-03-25	3.0000	3.3500	3.0000	3.3500	+30.859%	8	3,137	-34.925%
2026-03-24	2.5600	2.5600	2.5600	2.5600	+13.778%	17	3,141	-14.844%
2026-03-20	2.2600	2.2600	2.2500	2.2500	-2.174%	40	3,124	-3.111%
2026-03-19	2.3000	2.3100	2.3000	2.3000	-14.815%	24	3,146	-5.217%
2026-03-17	2.7500	2.7500	2.7000	2.7000	-3.915%	16	3,155	-19.259%
2026-03-16	2.9700	2.9700	2.8100	2.8100	+5.639%	24	3,159	-22.420%
2026-03-13	2.6600	2.6600	2.6600	2.6600	+13.675%	3	3,156	-18.045%
2026-03-12	2.3400	2.3400	2.3400	2.3400	-18.467%	1	3,156	-6.838%
2026-03-10	2.8700	2.8700	2.8700	2.8700	+15.261%	40	3,156	-24.042%
2026-03-09	2.5000	2.5000	2.3400	2.4900	-0.400%	11	3,120	-12.450%
2026-03-06	2.6500	2.6500	2.5000	2.5000	-10.714%	25	3,126	-12.800%
2026-03-05	3.1000	3.1000	2.8000	2.8000	-17.404%	11	3,122	-22.143%
2026-03-04	3.3900	3.3900	3.3900	3.3900	+31.907%	40	3,131	-35.693%
2026-03-03	2.5600	2.9300	2.5600	2.5700	-19.688%	84	3,131	-15.175%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+1.587%	32	3,158	-31.875%
2026-02-27	3.1500	3.1500	3.1500	3.1500	-17.105%	70	3,158	-30.794%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-2.564%	14	3,224	-42.632%
2026-02-25	3.8000	3.9000	3.8000	3.9000	-7.143%	37	3,238	-44.103%
2026-02-24	3.6000	4.2000	3.6000	4.2000	+46.853%	59	3,238	-48.095%
2026-02-23	2.8600	2.8600	2.8600	2.8600	-3.704%	2	3,257	-23.776%
2026-02-20	3.1500	3.1500	2.9700	2.9700	-12.647%	51	3,257	-26.599%
2026-02-19	3.1500	3.4000	3.1500	3.4000	-5.556%	51	3,308	-35.882%
2026-02-17	3.4400	3.6000	3.4400	3.6000	-18.182%	18	3,281	-39.444%
2026-02-13	4.1000	4.4400	4.1000	4.4000	+25.714%	5	3,285	-50.455%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-25.214%	16	3,285	-37.714%
2026-02-10	4.6800	4.6800	4.6800	4.6800	+11.429%	2	3,285	-53.419%
2026-02-09	4.1500	4.2000	4.1500	4.2000	+29.231%	129	3,286	-48.095%
2026-02-06	3.1000	3.3500	3.1000	3.2500	+25.000%	8	3,286	-32.923%
2026-02-05	3.3500	3.4900	2.6000	2.6000	-14.754%	69	3,283	-16.154%
2026-02-04	2.9500	3.0500	2.7100	3.0500	-24.691%	187	3,278	-28.525%
2026-02-03	4.2000	4.3500	4.0500	4.0500	-3.571%	23	3,460	-46.173%
2026-02-02	3.8000	4.2000	3.8000	4.2000	-2.552%	156	3,459	-48.095%
2026-01-30	4.3000	4.3100	4.2500	4.3100	-14.653%	16	3,490	-49.420%
2026-01-29	5.6000	5.6000	4.9300	5.0500	-9.009%	25	3,498	-56.832%
2026-01-28	5.8200	5.8200	5.5500	5.5500	+11.000%	10	3,479	-60.721%
2026-01-27	4.7500	5.0000	4.7500	5.0000	+8.696%	12	3,483	-56.400%
2026-01-26	4.7000	4.7000	4.5000	4.6000	-19.298%	3	3,481	-52.609%
2026-01-23	4.5000	5.8000	4.5000	5.7000	+16.090%	21	3,479	-61.754%
2026-01-22	4.9100	4.9100	4.9100	4.9100	-4.660%	1	3,479	-55.601%
2026-01-21	6.0000	6.0000	5.0500	5.1500	-10.435%	42	3,479	-57.670%
2026-01-20	5.5500	5.7500	5.5500	5.7500	-0.862%	65	3,458	-62.087%
2026-01-16	5.8000	6.2000	5.8000	5.8000	+11.538%	67	3,465	-62.414%
2026-01-15	5.2000	5.2000	5.2000	5.2000	-11.864%	2	3,465	-58.077%
2026-01-14	5.3200	5.9000	5.3200	5.9000	+4.425%	6	3,465	-63.051%
2026-01-13	5.5000	5.6500	5.5000	5.6500	+13.000%	3	3,466	-61.416%
2026-01-12	4.5000	5.0000	4.5000	5.0000	+16.279%	4	3,467	-56.400%
2026-01-07	4.8000	4.8000	4.3000	4.3000	-14.000%	19	3,466	-49.302%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+35.870%	1	3,455	-56.400%
2025-12-31	3.6500	3.6800	3.6500	3.6800	-6.835%	4	3,455	-40.761%
2025-12-29	3.8200	3.9500	3.8200	3.9500	+1.282%	4	3,455	-44.810%
2025-12-26	4.1000	4.1000	3.9000	3.9000	-8.665%	22	3,458	-44.103%
2025-12-24	4.3600	4.3600	4.2700	4.2700	-8.565%	2	3,458	-48.946%
2025-12-23	4.6700	4.6700	4.6700	4.6700	-1.684%	1	3,458	-53.319%
2025-12-22	6.3000	6.3000	4.7500	4.7500	+8.945%	9	3,457	-54.105%
2025-12-17	4.5000	4.5000	4.3600	4.3600	+17.838%	2	3,452	-50.000%
2025-12-16	3.8000	3.8000	3.6900	3.7000	-10.628%	36	3,453	-41.081%
2025-12-15	5.8500	5.8500	4.1000	4.1400	-29.472%	25	3,481	-47.343%
2025-12-12	6.4700	6.7000	5.5000	5.8700	-5.627%	32	3,497	-62.862%
2025-12-11	6.0000	6.2200	5.9100	6.2200	-5.758%	3	3,518	-64.952%
2025-12-10	6.7900	7.0000	6.4400	6.6000	-9.589%	19	3,518	-66.970%
2025-12-09	6.9700	7.6000	6.9000	7.3000	+2.098%	7	3,533	-70.137%
2025-12-08	7.7800	7.7800	6.8500	7.1500	+1.418%	9	3,535	-69.510%
2025-12-05	7.0000	7.0500	6.7900	7.0500	-3.425%	4	3,538	-69.078%
2025-12-04	7.2800	7.3300	7.2800	7.3000	+14.063%	8	3,539	-70.137%
2025-12-03	6.0600	6.4000	5.9000	6.4000	+2.400%	12	3,543	-65.938%
2025-12-02	7.7000	7.7000	6.2500	6.2500	-18.831%	7	3,547	-65.120%
2025-12-01	7.8000	7.9700	7.5200	7.7000	-8.333%	37	3,547	-71.688%
2025-11-28	7.8000	8.4000	7.8000	8.4000	+11.702%	7	3,522	-74.048%
2025-11-26	7.2000	7.5200	6.6400	7.5200	+88.471%	7	3,521	-71.011%
2025-11-21	4.6300	4.7000	3.9900	3.9900	-15.466%	10	3,521	-45.363%
2025-11-20	5.6000	5.6800	4.7000	4.7200	-5.600%	7	3,529	-53.814%
2025-11-19	4.7300	5.0000	4.7300	5.0000	+7.527%	7	3,528	-56.400%
2025-11-18	4.0200	4.6600	4.0200	4.6500	+16.541%	74	3,521	-53.118%
2025-11-17	4.0000	4.0000	3.9900	3.9900	-17.220%	6	3,501	-45.363%
2025-11-14	4.2000	5.6000	3.9800	4.8200	+3.656%	62	3,501	-54.772%
2025-11-13	5.2000	5.5000	4.5500	4.6500	-23.140%	49	3,532	-53.118%
2025-11-12	6.2000	6.2000	5.9200	6.0500	-9.701%	29	3,503	-63.967%
2025-11-11	7.0000	7.2500	6.7000	6.7000	-8.844%	22	3,518	-67.463%
2025-11-10	8.4500	9.0000	7.3500	7.3500	-8.582%	164	3,511	-70.340%
2025-11-07	7.9000	8.0400	7.9000	8.0400	-14.011%	19	3,386	-72.886%
2025-11-06	11.0600	11.0600	9.3500	9.3500	-16.143%	73	3,385	-76.684%
2025-11-05	10.4100	11.9000	10.4100	11.1500	+14.948%	57	3,316	-80.448%
2025-11-04	10.0000	11.5300	9.6000	9.7000	-7.443%	21	3,346	-77.526%
2025-11-03	10.7900	12.2500	9.5000	10.4800	+21.578%	98	3,343	-79.198%
2025-10-31	8.5100	8.6200	8.5100	8.6200	-2.045%	3	3,343	-74.710%
2025-10-30	8.2500	8.8000	8.2500	8.8000	+3.286%	39	3,343	-75.227%
2025-10-29	8.7100	9.2000	8.5200	8.5200	-12.165%	137	3,378	-74.413%
2025-10-28	8.4000	10.5000	8.4000	9.7000	+2.105%	10	3,394	-77.526%
2025-10-27	9.6500	9.6500	9.0000	9.5000	+2.151%	56	3,400	-77.053%
2025-10-24	8.7000	9.5000	8.0500	9.3000	+24.665%	114	3,400	-76.559%
2025-10-23	6.6000	7.4600	6.6000	7.4600	+16.563%	192	3,402	-70.777%
2025-10-22	7.3500	7.3500	5.6500	6.4000	-12.925%	531	3,558	-65.938%
2025-10-21	7.2000	8.4000	7.2000	7.3500	-25.000%	88	3,392	-70.340%
2025-10-20	9.1500	9.8000	9.1200	9.8000	+24.841%	41	3,384	-77.755%
2025-10-17	7.7300	7.8500	6.8500	7.8500	-4.268%	36	3,367	-72.229%
2025-10-16	9.1500	9.1500	8.2000	8.2000	-16.751%	97	3,386	-73.415%
2025-10-15	9.7000	10.3400	9.0700	9.8500	+1.546%	43	3,326	-77.868%
2025-10-14	8.8000	9.7000	8.8000	9.7000	+7.301%	37	3,317	-77.526%
2025-10-13	7.1500	9.1500	7.1500	9.0400	+36.970%	175	3,286	-75.885%
2025-10-10	8.0000	8.9500	6.5900	6.6000	-5.714%	216	3,318	-66.970%
2025-10-09	6.6000	7.2500	6.3000	7.0000	+5.105%	92	3,332	-68.857%
2025-10-08	5.4000	6.8600	5.0000	6.6600	+28.077%	364	3,311	-67.267%
2025-10-07	5.2000	5.3800	4.5000	5.2000	+4.000%	593	3,368	-58.077%
2025-10-06	5.0100	5.5000	4.7500	5.0000	+5.263%	422	2,986	-56.400%
2025-10-03	4.8500	5.3000	4.6700	4.7500	+12.827%	436	2,740	-54.105%
2025-10-02	4.0000	4.6000	3.7700	4.2100	+18.592%	1,062	2,584	-48.219%
2025-10-01	3.6600	4.2800	3.5000	3.5500	-3.270%	177	1,588	-38.592%
2025-09-30	3.7000	3.9500	2.8600	3.6700	+0.824%	233	1,430	-40.599%
2025-09-29	3.3000	3.6500	3.1400	3.6400	+10.303%	922	1,363	-40.110%
2025-09-26	3.5800	3.7500	2.8500	3.3000	0.000%	403	887	-33.939%
2025-09-25	4.8500	5.1400	3.2000	3.3000	-37.853%	695	657	-33.939%
2025-09-24	6.0000	6.1000	5.1800	5.3100	-1.667%	384	469	-58.945%
2025-09-23	6.7000	6.7000	5.0000	5.4000	0.000%	190	0	-59.630%

.dark-mode .qdbP3c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdbP3c{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C27CIFR Jan 15 2027 27.00 Call (CIFR270115C00027000)option OPRA

CIFR20270115C27
CIFR Jan 15 2027 27.00 Call (CIFR270115C00027000)
option OPRA