Dark

CIFR20270115C30
CIFR Jan 15 2027 30.00 Call (CIFR270115C00030000)
option OPRA

EOD

Aug 13, 2026

1.58-18.974%(-0.37)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.9700	2.1800	1.5000	1.5800	-18.974%	178	18,019	0.000%
2026-08-12	2.2000	2.3500	1.9500	1.9500	+1.036%	84	18,016	-18.974%
2026-08-11	2.0500	2.3500	1.9300	1.9300	+5.464%	45	18,045	-18.135%
2026-08-10	2.0800	2.0800	1.5900	1.8300	-10.732%	160	18,043	-13.661%
2026-08-07	2.6500	2.6500	2.0500	2.0500	-22.642%	5,279	17,432	-22.927%
2026-08-06	2.7500	3.1400	2.2400	2.6500	-7.018%	277	21,185	-40.377%
2026-08-05	3.4400	3.8000	2.8500	2.8500	-18.571%	197	21,280	-44.561%
2026-08-04	4.0000	4.3500	3.3500	3.5000	-36.364%	479	21,293	-54.857%
2026-08-03	5.0500	6.2000	5.0500	5.5000	+17.021%	142	21,349	-71.273%
2026-07-31	5.5000	5.8000	4.5500	4.7000	-3.292%	46	21,336	-66.383%
2026-07-30	3.9000	5.0000	3.9000	4.8600	+76.727%	71	21,340	-67.490%
2026-07-29	3.7500	3.7500	2.7000	2.7500	-28.571%	341	21,300	-42.545%
2026-07-28	3.6500	3.9500	3.1000	3.8500	-9.412%	62	21,326	-58.961%
2026-07-27	5.2000	5.2000	4.0000	4.2500	-19.048%	171	21,318	-62.824%
2026-07-24	5.8000	6.4000	5.2500	5.2500	-25.107%	65	21,326	-69.905%
2026-07-23	6.5000	7.4500	6.3500	7.0100	+21.913%	626	21,319	-77.461%
2026-07-22	5.8500	5.9000	5.4400	5.7500	+9.524%	81	21,338	-72.522%
2026-07-21	4.6000	6.0000	4.5000	5.2500	+34.615%	639	21,302	-69.905%
2026-07-20	3.2500	4.2500	3.2500	3.9000	+51.751%	344	21,221	-59.487%
2026-07-17	2.7000	2.7000	2.0000	2.5700	-0.772%	256	21,212	-38.521%
2026-07-16	3.2500	3.2500	2.5900	2.5900	-26.000%	4,123	21,183	-38.996%
2026-07-15	3.9000	3.9000	3.1000	3.5000	-1.130%	353	17,425	-54.857%
2026-07-14	3.7500	3.9500	3.3100	3.5400	-5.600%	91	17,279	-55.367%
2026-07-13	4.6000	4.6000	3.6500	3.7500	-21.875%	650	17,220	-57.867%
2026-07-10	5.0000	5.1000	4.7400	4.8000	-10.280%	142	16,914	-67.083%
2026-07-09	5.5000	5.9000	5.0000	5.3500	+13.830%	1,311	16,908	-70.467%
2026-07-08	4.5100	4.7000	4.1000	4.7000	+16.049%	668	17,075	-66.383%
2026-07-07	4.3500	4.3500	3.7300	4.0500	-14.737%	62	17,009	-60.988%
2026-07-06	5.1000	5.5000	4.5000	4.7500	+26.667%	238	17,027	-66.737%
2026-07-02	5.1700	5.1700	3.6000	3.7500	-29.245%	767	16,762	-57.867%
2026-07-01	5.4000	5.5500	4.7000	5.3000	-11.667%	3,154	16,762	-70.189%
2026-06-30	6.0000	6.2500	5.9000	6.0000	-8.397%	138	14,546	-73.667%
2026-06-29	6.6500	7.0000	5.6900	6.5500	-4.380%	64	14,655	-75.878%
2026-06-26	6.0500	7.0300	6.0000	6.8500	+2.239%	137	14,634	-76.934%
2026-06-25	6.8000	6.8500	6.3000	6.7000	-5.899%	3,172	14,624	-76.418%
2026-06-24	7.7000	7.8400	6.5500	7.1200	-14.731%	157	11,588	-77.809%
2026-06-23	8.0000	9.0000	8.0000	8.3500	-1.765%	37	11,635	-81.078%
2026-06-22	9.6500	9.9000	8.5000	8.5000	-10.526%	86	11,634	-81.412%
2026-06-18	8.1000	9.7500	7.5000	9.5000	+28.378%	566	11,756	-83.368%
2026-06-17	7.5000	8.2500	7.3500	7.4000	+1.370%	309	11,756	-78.649%
2026-06-16	7.8000	8.0000	7.3000	7.3000	+0.137%	118	11,615	-78.356%
2026-06-15	7.5000	7.7000	7.1400	7.2900	+9.459%	82	11,553	-78.326%
2026-06-12	5.7000	6.9000	5.7000	6.6600	+24.022%	107	11,535	-76.276%
2026-06-11	4.5000	5.3700	4.4000	5.3700	+18.022%	102	11,504	-70.577%
2026-06-10	5.4000	5.4000	4.4500	4.5500	-20.175%	82	11,489	-65.275%
2026-06-09	7.0600	7.0600	5.0000	5.7000	-10.236%	91	11,498	-72.281%
2026-06-08	5.8000	6.4500	5.8000	6.3500	+15.455%	138	11,500	-75.118%
2026-06-05	6.1000	6.3000	4.7000	5.5000	-25.170%	7,212	11,571	-71.273%
2026-06-04	7.0500	7.6000	6.5800	7.3500	-9.259%	572	6,419	-78.503%
2026-06-03	9.1500	9.3500	7.5200	8.1000	+4.787%	299	6,721	-80.494%
2026-06-02	7.4500	7.8000	7.0500	7.7300	+20.593%	769	6,575	-79.560%
2026-06-01	6.1500	6.8000	6.0000	6.4100	+5.950%	77	6,779	-75.351%
2026-05-29	6.3500	6.3500	5.5100	6.0500	-9.023%	134	6,772	-73.884%
2026-05-28	6.6100	6.7500	6.3000	6.6500	-5.405%	32	6,795	-76.241%
2026-05-27	5.5000	7.1000	5.4400	7.0300	+25.760%	301	6,808	-77.525%
2026-05-26	5.7500	6.6000	5.4000	5.5900	+9.608%	405	6,932	-71.735%
2026-05-22	4.9000	5.2500	4.5000	5.1000	+2.616%	973	7,124	-69.020%
2026-05-21	4.2500	4.9700	4.2500	4.9700	+20.631%	471	7,107	-68.209%
2026-05-20	3.9500	4.2000	3.9500	4.1200	+16.056%	197	7,107	-61.650%
2026-05-19	3.4000	3.5500	3.2800	3.5500	-7.311%	70	7,143	-55.493%
2026-05-18	3.9500	4.0000	3.3000	3.8300	-13.152%	413	7,143	-58.747%
2026-05-15	4.5000	4.5000	4.3100	4.4100	-15.840%	136	7,143	-64.172%
2026-05-14	4.7000	5.4700	4.5000	5.2400	+12.206%	275	7,142	-69.847%
2026-05-13	4.0600	4.8500	4.0600	4.6700	+16.750%	1,177	6,882	-66.167%
2026-05-12	3.9300	4.0000	3.6000	4.0000	-13.607%	28	6,882	-60.500%
2026-05-11	3.8000	5.0000	3.7000	4.6300	+10.238%	432	6,882	-65.875%
2026-05-08	3.9500	4.3200	3.9500	4.2000	+3.194%	130	6,884	-62.381%
2026-05-07	4.5000	4.5500	3.8500	4.0700	-15.208%	366	6,875	-61.179%
2026-05-06	5.4000	5.4000	4.6500	4.8000	-7.692%	793	6,844	-67.083%
2026-05-05	2.8500	5.2000	2.8500	5.2000	+83.099%	1,499	6,752	-69.615%
2026-05-04	2.9400	3.0100	2.7500	2.8400	+6.367%	113	6,921	-44.366%
2026-05-01	3.3500	3.4300	2.6700	2.6700	-15.238%	200	6,734	-40.824%
2026-04-30	2.9400	3.2500	2.9400	3.1500	+12.500%	319	6,734	-49.841%
2026-04-29	3.0500	3.0500	2.8000	2.8000	-5.724%	617	6,880	-43.571%
2026-04-28	3.2000	3.2000	2.8000	2.9700	-16.338%	328	7,119	-46.801%
2026-04-27	3.4700	3.9000	3.4400	3.5500	+1.429%	25	6,847	-55.493%
2026-04-24	3.7500	4.0800	3.4500	3.5000	-5.405%	559	6,827	-54.857%
2026-04-23	4.6300	4.6300	3.5500	3.7000	-13.953%	210	6,815	-57.297%
2026-04-22	3.9000	4.3000	3.9000	4.3000	+22.857%	7	6,825	-63.256%
2026-04-21	4.0000	4.0000	3.4000	3.5000	-14.216%	278	6,622	-54.857%
2026-04-20	3.8500	4.3000	3.8500	4.0800	+2.000%	74	6,622	-61.275%
2026-04-17	2.9900	4.0000	2.9900	4.0000	+14.286%	428	6,640	-60.500%
2026-04-15	3.4500	3.5000	3.1500	3.5000	-5.405%	24	6,623	-54.857%
2026-04-14	3.5200	3.9000	3.4000	3.7000	+15.625%	165	6,616	-57.297%
2026-04-13	3.1400	3.2500	3.0000	3.2000	+9.966%	201	6,671	-50.625%
2026-04-10	2.8900	3.0000	2.8600	2.9100	+5.818%	45	6,682	-45.704%
2026-04-09	2.4500	2.9400	2.3500	2.7500	+18.026%	649	6,714	-42.545%
2026-04-08	2.3500	2.3500	2.0500	2.3300	+30.168%	247	6,297	-32.189%
2026-04-07	1.4200	1.7900	1.4200	1.7900	+6.548%	99	6,301	-11.732%
2026-04-06	1.7000	1.7500	1.6600	1.6800	+14.286%	125	6,301	-5.952%
2026-04-01	1.6300	1.6300	1.4500	1.4700	+14.844%	6	6,290	+7.483%
2026-03-31	1.3500	1.4500	1.2800	1.2800	-5.185%	243	6,292	+23.438%
2026-03-30	1.7500	1.7500	1.2400	1.3500	-27.419%	932	6,292	+17.037%
2026-03-27	2.0000	2.0000	1.8000	1.8600	-9.268%	289	5,583	-15.054%
2026-03-26	2.4000	2.4000	2.0500	2.0500	-22.932%	237	5,567	-22.927%
2026-03-25	2.8000	2.8500	2.6000	2.6600	+13.191%	107	5,517	-40.602%
2026-03-24	2.3200	2.3500	2.0800	2.3500	+9.302%	437	5,522	-32.766%
2026-03-23	2.2500	2.2800	2.1500	2.1500	+8.586%	4	5,563	-26.512%
2026-03-20	2.2300	2.2300	1.7300	1.9800	-12.000%	167	5,564	-20.202%
2026-03-19	2.0800	2.2800	2.0800	2.2500	-15.094%	126	5,518	-29.778%
2026-03-18	2.3500	2.6500	2.2400	2.6500	+12.766%	762	5,506	-40.377%
2026-03-17	2.3500	2.3900	2.2500	2.3500	-5.622%	395	4,914	-32.766%
2026-03-16	2.4400	2.4900	2.3300	2.4900	+16.901%	27	4,581	-36.546%
2026-03-13	2.4500	2.4500	2.1300	2.1300	+9.231%	6	4,593	-25.822%
2026-03-12	1.9800	1.9800	1.8100	1.9500	+1.563%	119	4,594	-18.974%
2026-03-11	2.4500	2.4500	1.9200	1.9200	-23.200%	6	4,563	-17.708%
2026-03-10	2.5000	2.5000	2.5000	2.5000	+6.838%	2	4,558	-36.800%
2026-03-09	2.1500	2.3400	2.0000	2.3400	+13.043%	281	4,558	-32.479%
2026-03-06	2.4500	2.4500	2.0700	2.0700	-17.200%	29	4,619	-23.671%
2026-03-05	2.4000	2.5000	2.4000	2.5000	-15.254%	3	4,607	-36.800%
2026-03-04	3.0000	3.1000	2.9500	2.9500	+13.462%	47	4,606	-46.441%
2026-03-03	2.5000	2.6100	2.5000	2.6000	-3.704%	20	4,603	-39.231%
2026-03-02	2.7000	2.9600	2.4600	2.7000	-9.699%	103	4,612	-41.481%
2026-02-27	2.9900	2.9900	2.9900	2.9900	-2.922%	20	4,612	-47.157%
2026-02-26	3.2400	3.2400	3.0800	3.0800	-6.949%	9	4,612	-48.701%
2026-02-25	3.3200	3.6000	3.3100	3.3100	+6.774%	21	4,615	-52.266%
2026-02-24	2.6500	3.7000	2.6500	3.1000	+8.772%	119	4,615	-49.032%
2026-02-23	2.6500	2.9000	2.6500	2.8500	+5.166%	536	4,596	-44.561%
2026-02-20	3.1000	3.1000	2.6000	2.7100	-9.365%	8	4,244	-41.697%
2026-02-19	3.0400	3.0500	2.9900	2.9900	-10.746%	10	4,239	-47.157%
2026-02-18	3.3000	3.3500	3.3000	3.3500	+4.037%	2	4,239	-52.836%
2026-02-17	3.2600	3.2600	3.0300	3.2200	-14.133%	172	4,238	-50.932%
2026-02-13	3.6000	4.0000	3.6000	3.7500	+10.947%	57	4,331	-57.867%
2026-02-12	3.7000	3.8000	3.3300	3.3800	-4.789%	26	4,331	-53.254%
2026-02-11	4.0000	4.0000	3.3100	3.5500	-11.471%	173	4,331	-55.493%
2026-02-10	3.2500	4.2700	3.2500	4.0100	+3.085%	35	4,370	-60.599%
2026-02-09	3.2000	4.0000	3.2000	3.8900	+36.972%	130	4,360	-59.383%
2026-02-06	2.7500	3.0000	2.7500	2.8400	+23.478%	183	4,243	-44.366%
2026-02-05	3.1900	3.1900	2.2500	2.3000	-22.034%	133	4,135	-31.304%
2026-02-04	3.2500	3.2500	2.3900	2.9500	-14.493%	85	4,099	-46.441%
2026-02-03	3.8000	3.8000	3.2600	3.4500	-8.000%	21	4,084	-54.203%
2026-02-02	3.3900	3.7500	3.3900	3.7500	+7.143%	58	4,071	-57.867%
2026-01-30	4.0000	4.0000	3.5000	3.5000	-23.077%	81	4,083	-54.857%
2026-01-29	4.5500	4.7500	4.2500	4.5500	-14.634%	95	4,052	-65.275%
2026-01-28	5.2000	5.3500	5.0000	5.3300	+1.524%	66	4,091	-70.356%
2026-01-27	4.0500	5.2500	4.0500	5.2500	+31.250%	73	4,102	-69.905%
2026-01-26	4.2900	4.3000	4.0000	4.0000	-20.635%	30	4,125	-60.500%
2026-01-23	4.2400	5.0500	4.2400	5.0400	+17.209%	435	4,121	-68.651%
2026-01-21	5.3000	5.3000	4.0800	4.3000	-14.000%	9	4,111	-63.256%
2026-01-20	4.8000	5.5000	4.8000	5.0000	-7.407%	78	4,113	-68.400%
2026-01-16	4.6200	5.7000	4.6200	5.4000	+16.883%	224	4,093	-70.741%
2026-01-15	4.6200	4.6200	4.6200	4.6200	-8.515%	10	4,093	-65.801%
2026-01-14	4.7300	5.3500	4.7300	5.0500	+6.092%	161	4,103	-68.713%
2026-01-13	4.8300	5.2600	4.5800	4.7600	+8.182%	152	4,019	-66.807%
2026-01-12	4.2000	4.5000	4.2000	4.4000	+13.111%	44	4,074	-64.091%
2026-01-09	4.1000	4.4000	3.8900	3.8900	-2.750%	102	4,057	-59.383%
2026-01-08	3.7100	4.2000	3.7100	4.0000	+6.667%	209	4,024	-60.500%
2026-01-07	4.2700	4.3500	3.7500	3.7500	-18.478%	85	4,054	-57.867%
2026-01-06	4.7500	4.8500	4.1100	4.6000	-3.766%	85	4,111	-65.652%
2026-01-05	4.1000	4.8000	4.1000	4.7800	+24.156%	23	4,082	-66.946%
2026-01-02	3.2900	4.0000	3.2900	3.8500	+18.827%	171	4,082	-58.961%
2025-12-31	3.2600	3.5300	3.2000	3.2400	-4.706%	174	3,957	-51.235%
2025-12-30	3.0500	3.4000	3.0500	3.4000	-1.163%	66	3,957	-53.529%
2025-12-29	3.4400	3.4400	3.4400	3.4400	-4.444%	3	3,961	-54.070%
2025-12-26	3.7000	3.7000	3.6000	3.6000	-12.195%	11	3,958	-56.111%
2025-12-24	3.7500	4.1500	3.7000	4.1000	+1.235%	47	3,954	-61.463%
2025-12-23	4.1000	4.3800	3.9000	4.0500	-6.897%	194	3,954	-60.988%
2025-12-22	4.4000	5.1500	4.3000	4.3500	+3.571%	37	3,883	-63.678%
2025-12-19	3.9000	4.3000	3.9000	4.2000	+4.738%	5	3,874	-62.381%
2025-12-18	4.0100	4.0100	4.0100	4.0100	+12.958%	1	3,874	-60.599%
2025-12-17	4.1100	4.1100	3.5500	3.5500	-7.792%	220	3,873	-55.493%
2025-12-16	3.7500	4.0000	3.2800	3.8500	+3.774%	2,016	3,681	-58.961%
2025-12-15	4.0000	4.2600	3.7100	3.7100	-30.000%	138	4,413	-57.412%
2025-12-12	5.0000	5.3000	5.0000	5.3000	-10.774%	5	4,371	-70.189%
2025-12-11	5.7000	6.1500	5.3000	5.9400	-3.100%	1,165	4,371	-73.401%
2025-12-10	6.0500	6.1300	6.0500	6.1300	-7.121%	208	3,875	-74.225%
2025-12-09	7.0000	7.0000	6.6000	6.6000	+4.762%	35	3,683	-76.061%
2025-12-08	6.3000	6.3000	6.3000	6.3000	-5.547%	1	3,718	-74.921%
2025-12-05	6.5000	6.6700	6.2500	6.6700	+2.615%	47	3,718	-76.312%
2025-12-04	6.0500	7.0000	6.0500	6.5000	+8.333%	27	3,716	-75.692%
2025-12-03	5.5000	6.1100	5.5000	6.0000	+4.348%	197	3,699	-73.667%
2025-12-02	6.6000	6.7000	5.7500	5.7500	-20.250%	1,330	3,699	-72.522%
2025-12-01	6.8000	7.2500	6.8000	7.2100	-3.867%	775	4,127	-78.086%
2025-11-28	6.9000	7.8000	6.9000	7.5000	+11.940%	18	3,548	-78.933%
2025-11-26	5.8000	6.8900	5.7500	6.7000	+18.584%	1,552	2,703	-76.418%
2025-11-25	5.1000	5.6500	5.1000	5.6500	+8.654%	22	2,703	-72.035%
2025-11-24	4.5500	5.2400	4.5500	5.2000	+32.316%	108	2,698	-69.615%
2025-11-21	3.8300	3.9300	3.7600	3.9300	-1.750%	18	2,689	-59.796%
2025-11-20	5.5400	5.5400	4.0000	4.0000	-3.614%	440	2,691	-60.500%
2025-11-19	4.6000	4.6300	4.1000	4.1500	-6.742%	8	2,481	-61.928%
2025-11-18	3.8500	4.4500	3.8500	4.4500	+13.811%	6	2,477	-64.494%
2025-11-17	4.2000	4.3000	3.4500	3.9100	-6.905%	31	2,475	-59.591%
2025-11-14	4.1200	4.8000	3.7500	4.2000	-5.405%	45	2,489	-62.381%
2025-11-13	4.8500	5.1500	4.3000	4.4400	-15.429%	127	2,498	-64.414%
2025-11-12	6.4000	6.4000	5.2500	5.2500	-12.500%	33	2,599	-69.905%
2025-11-11	6.5500	6.8000	5.8500	6.0000	-11.765%	252	2,599	-73.667%
2025-11-10	8.0000	8.0000	6.8000	6.8000	-12.258%	53	2,584	-76.765%
2025-11-07	7.4000	8.0500	7.0000	7.7500	-6.627%	1,630	2,547	-79.613%
2025-11-06	9.9000	10.3500	8.3000	8.3000	-20.650%	86	1,525	-80.964%
2025-11-05	10.5000	11.3000	10.0000	10.4600	+13.696%	188	1,513	-84.895%
2025-11-04	8.2500	10.8300	8.1500	9.2000	-6.122%	198	1,386	-82.826%
2025-11-03	10.5000	11.5400	9.1900	9.8000	+25.480%	307	1,116	-83.878%
2025-10-31	8.5800	8.7400	7.6800	7.8100	-8.118%	12	1,116	-79.770%
2025-10-30	7.8800	8.5000	7.8800	8.5000	+0.950%	35	1,114	-81.412%
2025-10-29	8.3500	8.9300	8.0200	8.4200	-10.235%	135	1,081	-81.235%
2025-10-28	8.9000	10.0000	8.9000	9.3800	+9.324%	58	1,061	-83.156%
2025-10-27	9.2500	9.2500	8.5000	8.5800	-4.241%	114	1,023	-81.585%
2025-10-24	7.7000	9.0400	7.7000	8.9600	+30.612%	161	1,023	-82.366%
2025-10-23	6.1500	7.0000	6.1500	6.8600	+12.275%	97	934	-76.968%
2025-10-22	6.8000	7.4500	5.3600	6.1100	-21.667%	136	922	-74.141%
2025-10-21	8.0000	8.0000	6.9500	7.8000	-7.143%	27	879	-79.744%
2025-10-20	9.1400	9.1400	8.4000	8.4000	+8.387%	28	854	-81.190%
2025-10-17	7.0000	7.7500	6.4500	7.7500	+1.573%	43	879	-79.613%
2025-10-16	8.7000	9.4000	7.2000	7.6300	-17.514%	449	867	-79.292%
2025-10-15	9.4500	9.9000	8.7500	9.2500	-0.538%	34	1,098	-82.919%
2025-10-14	8.3000	9.3000	7.5400	9.3000	+9.412%	98	1,069	-83.011%
2025-10-13	6.9500	8.7000	6.9500	8.5000	+38.211%	92	1,046	-81.412%
2025-10-10	7.5000	8.6500	6.0000	6.1500	-8.889%	119	1,021	-74.309%
2025-10-09	6.2000	6.7500	5.9500	6.7500	+8.871%	1,139	0	-76.593%
2025-10-08	4.8200	6.5000	4.6000	6.2000	0.000%	567	0	-74.516%

.dark-mode .gGmHHn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGmHHn{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C30CIFR Jan 15 2027 30.00 Call (CIFR270115C00030000)option OPRA

CIFR20270115C30
CIFR Jan 15 2027 30.00 Call (CIFR270115C00030000)
option OPRA