Dark

CIFR20270115C3
CIFR Jan 15 2027 3.00 Call (CIFR270115C00003000)
option OPRA

EOD

Jun 26, 2026

22.50-0.662%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	22.5000	22.5000	22.5000	22.5000	-0.662%	2	1,229	0.000%
2026-06-25	22.2200	22.6500	22.2200	22.6500	+5.349%	3	1,229	-0.662%
2026-06-12	21.5000	21.5000	21.5000	21.5000	+11.979%	2	1,231	+4.651%
2026-06-11	19.2000	19.2000	19.2000	19.2000	-1.031%	1	1,231	+17.188%
2026-06-05	19.4000	19.4000	19.4000	19.4000	-15.835%	1	1,231	+15.979%
2026-06-04	21.8400	23.0500	21.8400	23.0500	+0.655%	6	1,232	-2.386%
2026-06-02	22.9000	22.9000	22.9000	22.9000	+4.091%	1	1,233	-1.747%
2026-05-27	22.0000	22.0000	22.0000	22.0000	+41.935%	1	1,233	+2.273%
2026-05-19	15.5000	15.5000	15.5000	15.5000	-10.663%	8	1,233	+45.161%
2026-05-13	17.3500	17.3500	17.3500	17.3500	+5.152%	4	1,241	+29.683%
2026-05-12	16.5000	16.5000	16.5000	16.5000	-15.816%	14	1,255	+36.364%
2026-05-06	19.6000	19.6000	19.6000	19.6000	+3.267%	1	1,255	+14.796%
2026-05-05	16.7500	18.9800	16.7500	18.9800	+35.571%	14	1,255	+18.546%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-8.497%	5	1,265	+60.714%
2026-04-27	15.3000	15.3000	15.3000	15.3000	+4.437%	6	1,265	+47.059%
2026-04-17	14.6500	14.6500	14.6500	14.6500	+5.624%	6	1,271	+53.584%
2026-04-10	13.8700	13.8700	13.8700	13.8700	+38.700%	3	1,272	+62.221%
2026-04-02	10.2500	10.2500	10.0000	10.0000	+1.010%	2	1,269	+125.000%
2026-03-31	9.7500	10.0000	9.5000	9.9000	-9.836%	27	1,269	+127.273%
2026-03-27	10.9800	10.9800	10.9800	10.9800	-4.522%	2	1,283	+104.918%
2026-03-09	11.5000	11.5000	11.5000	11.5000	+5.991%	1	1,283	+95.652%
2026-03-06	11.7500	11.7500	10.8500	10.8500	-12.288%	8	1,283	+107.373%
2026-03-02	12.3700	12.3700	12.3700	12.3700	-12.580%	3	1,277	+81.892%
2026-02-26	14.1500	14.1500	14.1500	14.1500	+4.044%	1	1,279	+59.011%
2026-02-24	12.3000	13.6000	12.3000	13.6000	+14.286%	7	1,279	+65.441%
2026-02-20	11.9000	11.9000	11.9000	11.9000	+8.676%	1	1,281	+89.076%
2026-02-05	11.6500	11.6500	10.9500	10.9500	-4.783%	76	1,281	+105.479%
2026-02-04	11.5000	11.5000	11.5000	11.5000	-25.806%	1	1,281	+95.652%
2026-01-28	15.5000	15.5000	15.5000	15.5000	+4.730%	1	1,282	+45.161%
2026-01-26	14.8000	14.8000	14.8000	14.8000	+7.872%	1	1,283	+52.027%
2026-01-08	13.7200	13.7200	13.7200	13.7200	+8.031%	1	1,283	+63.994%
2025-12-29	12.7000	12.7000	12.7000	12.7000	-12.414%	1	1,283	+77.165%
2025-12-22	14.1000	14.5000	14.1000	14.5000	+39.423%	31	1,283	+55.172%
2025-12-16	10.4000	10.4000	10.4000	10.4000	-13.693%	20	1,294	+116.346%
2025-12-15	12.0500	12.0500	12.0500	12.0500	-31.143%	2	1,294	+86.722%
2025-12-09	17.5000	17.5000	17.5000	17.5000	+2.941%	1	1,294	+28.571%
2025-12-04	16.7500	17.0000	16.7500	17.0000	+6.918%	2	1,294	+32.353%
2025-11-26	15.9000	15.9000	15.9000	15.9000	+7.797%	6	1,300	+41.509%
2025-11-25	13.2000	14.7500	13.2000	14.7500	+8.856%	11	1,300	+52.542%
2025-11-20	14.1500	14.1500	13.5500	13.5500	+9.451%	5	1,301	+66.052%
2025-11-19	12.2000	12.7000	12.2000	12.3800	+3.167%	22	1,301	+81.745%
2025-11-18	12.0000	12.0000	12.0000	12.0000	-2.913%	1	1,302	+87.500%
2025-11-13	12.2500	13.0000	12.2500	12.3600	-30.562%	4	1,301	+82.039%
2025-11-07	18.5000	18.5000	17.8000	17.8000	-18.721%	12	1,302	+26.404%
2025-11-05	22.5000	22.5000	21.9000	21.9000	+9.227%	3	1,302	+2.740%
2025-11-03	20.0000	21.0000	20.0000	20.0500	+18.639%	7	1,303	+12.219%
2025-10-31	17.8000	17.8000	16.9000	16.9000	-6.111%	2	1,303	+33.136%
2025-10-28	18.0000	18.0000	18.0000	18.0000	-1.907%	1	1,305	+25.000%
2025-10-27	18.3500	18.3500	18.3500	18.3500	+6.069%	1	1,304	+22.616%
2025-10-24	17.3000	17.3000	17.3000	17.3000	+18.250%	1	1,304	+30.058%
2025-10-23	14.6300	14.6300	14.6300	14.6300	+7.574%	2	1,304	+53.794%
2025-10-22	14.4100	14.4100	13.6000	13.6000	-11.688%	3	1,306	+65.441%
2025-10-21	15.4000	15.4000	15.4000	15.4000	+4.691%	5	1,304	+46.104%
2025-10-17	14.7200	14.7200	14.7100	14.7100	-10.848%	5	1,309	+52.957%
2025-10-16	16.5000	16.5000	16.5000	16.5000	-10.569%	4	1,309	+36.364%
2025-10-15	18.5800	19.3000	18.4500	18.4500	+0.820%	8	1,309	+21.951%
2025-10-14	17.8000	18.5000	17.8000	18.3000	+2.521%	14	1,314	+22.951%
2025-10-13	16.6000	17.9000	16.6000	17.8500	+17.434%	11	1,324	+26.050%
2025-10-10	15.8500	15.8500	15.2000	15.2000	+0.796%	17	1,332	+48.026%
2025-10-09	15.0800	15.0800	15.0800	15.0800	+0.533%	4	1,332	+49.204%
2025-10-08	14.7600	15.3000	14.7600	15.0000	+21.951%	19	1,332	+50.000%
2025-10-07	12.3000	12.3000	12.3000	12.3000	-6.107%	5	1,335	+82.927%
2025-10-06	13.1000	13.1000	13.1000	13.1000	+2.344%	30	1,335	+71.756%
2025-10-03	12.6000	13.0000	12.6000	12.8000	+13.274%	7	1,335	+75.781%
2025-10-02	11.2000	11.5000	11.1000	11.3000	+2.727%	10	1,336	+99.115%
2025-10-01	11.0000	11.0000	11.0000	11.0000	+10.000%	5	1,336	+104.545%
2025-09-29	10.0000	10.0000	10.0000	10.0000	+16.279%	10	1,336	+125.000%
2025-09-26	9.1000	9.1000	8.6000	8.6000	-6.522%	35	1,336	+161.628%
2025-09-25	10.4000	10.4000	9.1000	9.2000	-23.141%	20	1,336	+144.565%
2025-09-24	12.5500	12.5500	11.9700	11.9700	+8.818%	11	1,332	+87.970%
2025-09-23	11.6500	11.8100	11.0000	11.0000	-2.655%	4	1,332	+104.545%
2025-09-22	10.0500	11.4000	10.0500	11.3000	+12.438%	9	1,332	+99.115%
2025-09-19	9.9000	10.1900	9.4000	10.0500	+8.297%	5	1,332	+123.881%
2025-09-18	9.3000	9.4800	9.2800	9.2800	-1.277%	3	1,333	+142.457%
2025-09-17	9.4000	9.5500	9.2900	9.4000	+3.638%	49	1,332	+139.362%
2025-09-16	9.2500	9.2500	9.0700	9.0700	+9.014%	6	1,336	+148.071%
2025-09-15	8.5000	8.5000	8.3200	8.3200	+1.463%	3	1,337	+170.433%
2025-09-12	8.2000	8.2000	8.2000	8.2000	+6.494%	1	1,335	+174.390%
2025-09-11	7.5400	7.7000	7.0500	7.7000	+4.054%	99	1,336	+192.208%
2025-09-10	7.1100	7.4700	7.1100	7.4000	+8.504%	14	1,337	+204.054%
2025-09-09	5.8000	6.8200	5.8000	6.8200	+24.000%	16	1,343	+229.912%
2025-09-08	5.0000	5.5000	4.8600	5.5000	+10.000%	46	1,345	+309.091%
2025-09-05	4.9000	5.0000	4.9000	5.0000	-1.961%	20	1,325	+350.000%
2025-09-04	5.5600	5.5600	5.1000	5.1000	-11.458%	38	1,329	+341.176%
2025-09-03	7.3500	7.3500	5.7500	5.7600	-4.000%	29	1,334	+290.625%
2025-09-02	5.0000	7.4000	5.0000	6.0000	+14.723%	52	1,334	+275.000%
2025-08-29	4.7000	5.5000	4.7000	5.2300	+4.600%	43	1,298	+330.210%
2025-08-28	5.0000	5.0000	5.0000	5.0000	+3.306%	1	1,298	+350.000%
2025-08-27	4.8500	4.8500	4.8000	4.8400	-1.224%	22	1,298	+364.876%
2025-08-26	4.9000	4.9000	4.9000	4.9000	+11.364%	2	1,299	+359.184%
2025-08-25	3.9000	4.4000	3.8000	4.4000	+2.326%	13	1,299	+411.364%
2025-08-22	4.0000	4.3000	4.0000	4.3000	+22.857%	84	1,303	+423.256%
2025-08-21	3.9000	3.9000	3.5000	3.5000	+2.941%	9	1,232	+542.857%
2025-08-20	3.5000	3.5000	3.0500	3.4000	-8.108%	3	1,231	+561.765%
2025-08-19	3.8500	3.8500	3.5400	3.7000	-6.329%	325	1,231	+508.108%
2025-08-18	3.3500	4.1500	3.3300	3.9500	+27.419%	170	1,268	+469.620%
2025-08-15	3.2400	3.2400	3.1000	3.1000	-6.061%	11	1,311	+625.806%
2025-08-14	2.8700	3.3000	2.8700	3.3000	+13.014%	1,363	1,305	+581.818%
2025-08-13	2.8500	2.9200	2.8500	2.9200	+9.363%	22	1,537	+670.548%
2025-08-12	2.7900	2.7900	2.6700	2.6700	-4.643%	10	1,525	+742.697%
2025-08-11	2.8000	2.8000	2.8000	2.8000	+1.818%	7	1,515	+703.571%
2025-08-08	2.6400	2.8000	2.6400	2.7500	-6.780%	970	1,508	+718.182%
2025-08-07	3.1000	3.2500	2.9100	2.9500	+1.724%	33	538	+662.712%
2025-08-06	2.9000	2.9000	2.9000	2.9000	-1.695%	2	512	+675.862%
2025-08-05	2.9500	2.9500	2.9500	2.9500	-1.667%	1	512	+662.712%
2025-08-04	3.1000	3.1000	3.0000	3.0000	+0.334%	12	511	+650.000%
2025-08-01	3.2500	3.2500	2.9900	2.9900	-13.333%	19	509	+652.508%
2025-07-31	3.3500	3.4500	3.3500	3.4500	+6.154%	12	500	+552.174%
2025-07-30	3.7000	3.7000	3.2500	3.2500	-10.959%	49	500	+592.308%
2025-07-29	3.9000	3.9000	3.5000	3.6500	-10.319%	17	477	+516.438%
2025-07-28	4.0500	4.0700	4.0500	4.0700	-7.710%	24	487	+452.826%
2025-07-25	4.4500	4.7700	4.2500	4.4100	-4.130%	17	506	+410.204%
2025-07-23	4.7500	4.7500	4.4000	4.6000	-5.155%	7	521	+389.130%
2025-07-22	4.1000	4.8500	4.1000	4.8500	+5.435%	8	516	+363.918%
2025-07-21	4.6200	4.8000	4.6000	4.6000	+6.977%	20	530	+389.130%
2025-07-18	4.2500	4.3000	4.1000	4.3000	-3.153%	3	512	+423.256%
2025-07-17	4.4000	4.4400	4.4000	4.4400	+13.846%	20	511	+406.757%
2025-07-15	3.8000	3.9400	3.8000	3.9000	-6.024%	14	491	+476.923%
2025-07-14	4.1500	4.1500	4.1500	4.1500	+3.750%	1	501	+442.169%
2025-07-11	4.1800	4.1800	4.0000	4.0000	-6.977%	19	502	+462.500%
2025-07-10	4.2900	4.3500	4.2900	4.3000	-1.376%	4	485	+423.256%
2025-07-09	4.3600	4.3600	4.3600	4.3600	+2.588%	1	485	+416.055%
2025-07-08	4.0000	4.2500	4.0000	4.2500	+6.250%	8	484	+429.412%
2025-07-07	3.7500	4.2500	3.5000	4.0000	-1.235%	12	481	+462.500%
2025-07-03	4.0500	4.0500	4.0500	4.0500	+3.846%	1	478	+455.556%
2025-07-02	3.5000	3.9000	3.3000	3.9000	+25.806%	46	478	+476.923%
2025-06-30	2.8000	3.7000	2.8000	3.1000	+25.506%	9	449	+625.806%
2025-06-27	2.9200	2.9200	2.3600	2.4700	+2.490%	32	451	+810.931%
2025-06-26	2.4100	2.4100	2.4100	2.4100	+15.311%	3	423	+833.610%
2025-06-24	2.0900	2.0900	2.0900	2.0900	+9.424%	3	420	+976.555%
2025-06-23	1.8500	1.9400	1.8000	1.9100	-15.111%	6	420	+1,078.010%
2025-06-20	2.3100	2.3500	2.2500	2.2500	+8.696%	38	414	+900.000%
2025-06-17	2.0700	2.0700	2.0700	2.0700	-11.159%	1	400	+986.957%
2025-06-16	2.1500	2.3300	2.1500	2.3300	-0.851%	16	399	+865.665%
2025-06-12	2.3500	2.3500	2.3500	2.3500	+0.858%	5	395	+857.447%
2025-06-11	2.3500	2.3500	2.3300	2.3300	-0.427%	4	390	+865.665%
2025-06-10	2.3400	2.3400	2.3400	2.3400	+14.146%	2	390	+861.538%
2025-06-04	2.0700	2.0700	2.0500	2.0500	+13.889%	33	420	+997.561%
2025-06-03	1.8000	1.8000	1.8000	1.8000	+7.143%	2	420	+1,150.000%
2025-06-02	1.7800	1.7800	1.6800	1.6800	-7.182%	5	422	+1,239.286%
2025-05-29	1.8100	1.8100	1.8100	1.8100	+3.429%	1	419	+1,143.094%
2025-05-28	1.8900	1.9500	1.7500	1.7500	-12.500%	75	418	+1,185.714%
2025-05-27	1.9600	2.0000	1.8600	2.0000	+4.712%	22	347	+1,025.000%
2025-05-23	1.9000	1.9500	1.8400	1.9100	-4.020%	38	329	+1,078.010%
2025-05-22	2.1500	2.1500	1.9900	1.9900	+6.989%	10	329	+1,030.653%
2025-05-21	2.0900	2.0900	1.8600	1.8600	-24.696%	6	323	+1,109.677%
2025-05-19	2.4700	2.4700	2.4700	2.4700	+11.765%	1	328	+810.931%
2025-05-16	1.9800	2.2100	1.9800	2.2100	+38.994%	26	327	+918.100%
2025-05-15	1.6500	1.6500	1.5100	1.5900	-11.667%	19	332	+1,315.094%
2025-05-14	1.8000	1.8000	1.8000	1.8000	-0.552%	3	351	+1,150.000%
2025-05-13	1.7800	1.8100	1.7800	1.8100	+7.101%	16	348	+1,143.094%
2025-05-12	1.9600	1.9600	1.5100	1.6900	+9.032%	30	332	+1,231.361%
2025-05-09	1.5500	1.5500	1.5500	1.5500	-13.889%	6	337	+1,351.613%
2025-05-08	1.8000	1.8000	1.8000	1.8000	+15.385%	8	340	+1,150.000%
2025-05-07	1.5600	1.5600	1.5600	1.5600	-24.272%	5	332	+1,342.308%
2025-05-06	2.0600	2.0600	2.0600	2.0600	+28.750%	5	327	+992.233%
2025-05-05	2.3400	2.3400	1.5500	1.6000	-5.882%	15	322	+1,306.250%
2025-05-02	1.7000	1.7000	1.7000	1.7000	-0.585%	40	319	+1,223.529%
2025-05-01	1.6500	1.7800	1.6500	1.7100	+18.750%	23	339	+1,215.789%
2025-04-30	1.4400	1.4400	1.4400	1.4400	-12.727%	5	318	+1,462.500%
2025-04-29	1.6300	1.6500	1.6000	1.6500	+3.125%	6	318	+1,263.636%
2025-04-28	1.6000	1.6000	1.6000	1.6000	-9.091%	5	318	+1,306.250%
2025-04-25	1.6600	1.7600	1.6600	1.7600	+11.392%	16	313	+1,178.409%
2025-04-24	1.5500	1.6000	1.5500	1.5800	+5.333%	6	308	+1,324.051%
2025-04-23	1.5500	1.5500	1.5000	1.5000	+2.041%	7	310	+1,400.000%
2025-04-22	1.4100	1.4700	1.4100	1.4700	+17.600%	6	303	+1,430.612%
2025-04-17	1.1000	1.2500	1.1000	1.2500	+10.619%	14	289	+1,700.000%
2025-04-16	1.1300	1.1300	1.1300	1.1300	+2.727%	10	289	+1,891.150%
2025-04-15	1.2500	1.2500	1.0800	1.1000	-15.385%	6	289	+1,945.455%
2025-04-14	1.2700	1.3000	1.2700	1.3000	+18.182%	12	285	+1,630.769%
2025-04-09	1.1500	1.1500	1.0000	1.1000	+10.000%	8	273	+1,945.455%
2025-04-08	1.0000	1.0000	1.0000	1.0000	-4.762%	15	265	+2,150.000%
2025-04-07	0.9400	1.0600	0.9400	1.0500	+3.960%	111	250	+2,042.857%
2025-04-04	1.0500	1.2500	0.9000	1.0100	-9.821%	60	340	+2,127.723%
2025-04-03	1.1200	1.1200	1.1200	1.1200	-13.178%	50	310	+1,908.929%
2025-04-02	1.2000	1.2900	1.2000	1.2900	+14.159%	72	360	+1,644.186%
2025-04-01	0.9800	1.1300	0.9800	1.1300	+7.619%	40	411	+1,891.150%
2025-03-31	1.0700	1.0700	1.0000	1.0500	+1.942%	37	371	+2,042.857%
2025-03-28	1.1200	1.1200	1.0000	1.0300	-12.712%	28	337	+2,084.466%
2025-03-27	1.2500	1.2500	1.1800	1.1800	-7.813%	90	329	+1,806.780%
2025-03-26	1.3700	1.3700	1.2800	1.2800	-16.340%	54	239	+1,657.813%
2025-03-25	1.9400	1.9400	1.5000	1.5300	+0.658%	42	197	+1,370.588%
2025-03-24	1.5200	1.5200	1.5200	1.5200	+2.013%	4	156	+1,380.263%
2025-03-21	1.4600	1.4900	1.4500	1.4900	-1.325%	46	156	+1,410.067%
2025-03-20	1.5100	1.5100	1.5100	1.5100	+3.425%	1	134	+1,390.066%
2025-03-18	1.6000	1.6000	1.4600	1.4600	-10.429%	27	133	+1,441.096%
2025-03-17	1.5100	1.6300	1.5100	1.6300	+1.242%	31	109	+1,280.368%
2025-03-13	1.5500	1.6100	1.5500	1.6100	-4.734%	6	89	+1,297.516%
2025-03-12	1.6900	1.6900	1.6900	1.6900	+0.595%	20	89	+1,231.361%
2025-03-11	1.6000	1.6800	1.5900	1.6800	-3.448%	46	70	+1,239.286%
2025-03-10	1.7700	1.8200	1.6100	1.7400	-27.500%	27	57	+1,193.103%
2025-03-05	2.4000	2.4000	2.4000	2.4000	+21.212%	1	52	+837.500%
2025-03-04	1.8500	1.9800	1.8500	1.9800	-38.509%	15	51	+1,036.364%
2025-02-24	3.2300	3.2300	3.0000	3.2200	-15.263%	61	36	+598.758%
2025-02-03	3.6400	3.8000	3.6400	3.8000	-10.377%	51	88	+492.105%
2025-01-31	4.2400	4.2400	4.2400	4.2400	+43.729%	2	39	+430.660%
2025-01-28	3.0100	3.0100	2.9500	2.9500	-1.667%	6	39	+662.712%
2025-01-27	3.0000	3.0000	3.0000	3.0000	-6.250%	6	38	+650.000%
2025-01-13	3.2100	3.2100	3.2000	3.2000	-9.605%	14	40	+603.125%
2025-01-02	3.5400	3.5400	3.5400	3.5400	-22.368%	8	24	+535.593%
2024-12-24	4.5600	4.5600	4.5600	4.5600	+22.581%	10	24	+393.421%
2024-12-23	3.7200	3.7200	3.7200	3.7200	-17.333%	16	24	+504.839%
2024-12-19	4.5000	4.5000	4.5000	4.5000	+43.770%	1	8	+400.000%
2024-10-28	3.1300	3.1300	3.1300	3.1300	-21.750%	2	7	+618.850%
2024-10-21	4.0000	4.0000	4.0000	4.0000	0.000%	5	5	+462.500%

.dark-mode .N1dNz9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1dNz9{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C3CIFR Jan 15 2027 3.00 Call (CIFR270115C00003000)option OPRA

CIFR20270115C3
CIFR Jan 15 2027 3.00 Call (CIFR270115C00003000)
option OPRA