Dark

CIFR20270115C32
CIFR Jan 15 2027 32.00 Call (CIFR270115C00032000)
option OPRA

EOD

Aug 13, 2026

1.48-6.329%(-0.10)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4500	1.4800	1.4500	1.4800	-6.329%	13	2,602	0.000%
2026-08-10	1.6700	1.6700	1.5100	1.5800	-22.167%	15	2,615	-6.329%
2026-08-07	2.1900	2.1900	2.0000	2.0300	-19.763%	23	2,616	-27.094%
2026-08-06	2.4100	2.5300	2.4100	2.5300	-9.319%	45	2,633	-41.502%
2026-08-05	2.7900	2.7900	2.7900	2.7900	-22.500%	13	2,673	-46.953%
2026-08-04	3.7500	3.7500	3.6000	3.6000	-30.097%	31	2,673	-58.889%
2026-08-03	5.1000	5.5000	5.1000	5.1500	+18.938%	1,030	2,672	-71.262%
2026-07-31	4.3300	4.3300	4.3300	4.3300	+21.972%	3	1,736	-65.820%
2026-07-30	3.5500	3.5500	3.5500	3.5500	+47.917%	4	1,736	-58.310%
2026-07-29	2.8000	2.8500	2.3200	2.4000	-33.333%	99	1,736	-38.333%
2026-07-28	3.2700	3.6000	3.2700	3.6000	-32.961%	33	1,827	-58.889%
2026-07-21	4.1600	5.3700	4.1600	5.3700	+60.299%	13	1,857	-72.439%
2026-07-20	3.2000	3.4000	3.2000	3.3500	+16.725%	90	1,856	-55.821%
2026-07-16	2.7500	2.8700	2.5700	2.8700	-1.712%	100	1,856	-48.432%
2026-07-15	3.3600	3.3600	2.9200	2.9200	-10.429%	101	1,856	-49.315%
2026-07-14	3.2600	3.2600	3.2600	3.2600	-18.500%	123	1,756	-54.601%
2026-07-08	4.0000	4.0000	4.0000	4.0000	+3.093%	1	1,633	-63.000%
2026-07-07	3.3000	3.8800	3.3000	3.8800	-14.725%	163	1,632	-61.856%
2026-07-06	4.0000	4.5500	4.0000	4.5500	+35.821%	3	1,527	-67.473%
2026-07-02	3.8500	3.8500	3.3500	3.3500	-22.989%	3	1,530	-55.821%
2026-07-01	4.4300	4.6100	4.3500	4.3500	-24.348%	125	1,530	-65.977%
2026-06-30	5.7500	5.7500	5.7500	5.7500	-8.730%	5	1,653	-74.261%
2026-06-26	6.2000	6.3000	6.1500	6.3000	-1.563%	43	1,653	-76.508%
2026-06-25	6.3500	6.4000	6.3500	6.4000	-8.571%	10	1,655	-76.875%
2026-06-24	7.1000	7.1000	7.0000	7.0000	-16.667%	6	1,655	-78.857%
2026-06-22	9.0800	9.0800	8.2000	8.4000	-5.085%	113	1,655	-82.381%
2026-06-18	6.6000	9.0000	6.6000	8.8500	+27.890%	13	1,636	-83.277%
2026-06-17	6.9200	6.9200	6.9200	6.9200	+0.290%	10	1,636	-78.613%
2026-06-16	6.9100	7.0000	6.8800	6.9000	+11.831%	68	1,636	-78.551%
2026-06-12	6.1700	6.1700	6.1700	6.1700	+23.400%	1	1,570	-76.013%
2026-06-09	4.5700	5.0000	4.5700	5.0000	-4.762%	3	1,571	-70.400%
2026-06-08	5.2500	5.2500	5.2500	5.2500	-28.571%	1	1,570	-71.810%
2026-06-03	7.8100	7.8100	7.3500	7.3500	+5.000%	8	1,569	-79.864%
2026-06-02	6.6500	7.0000	6.6500	7.0000	+14.754%	4	1,573	-78.857%
2026-06-01	5.7000	6.1000	5.7000	6.1000	+18.447%	15	1,571	-75.738%
2026-05-29	5.1500	5.1500	5.1500	5.1500	-20.155%	1	1,571	-71.262%
2026-05-27	5.4000	6.4900	5.4000	6.4500	+24.038%	6	1,571	-77.054%
2026-05-26	5.2500	5.4800	5.2000	5.2000	+20.930%	272	1,571	-71.538%
2026-05-21	3.9000	4.3000	3.9000	4.3000	+36.508%	32	1,323	-65.581%
2026-05-19	3.1500	3.1500	3.1500	3.1500	+1.613%	21	1,291	-53.016%
2026-05-18	3.1800	3.2000	3.0500	3.1000	-20.513%	12	1,280	-52.258%
2026-05-13	3.9000	3.9000	3.9000	3.9000	-12.360%	1	1,280	-62.051%
2026-05-11	3.7900	4.4600	3.7900	4.4500	+15.584%	8	1,280	-66.742%
2026-05-08	3.9500	3.9500	3.8500	3.8500	-1.282%	13	1,280	-61.558%
2026-05-07	3.9000	3.9000	3.8800	3.9000	-14.286%	9	1,279	-62.051%
2026-05-06	4.9900	5.0300	4.5500	4.5500	-2.151%	17	1,279	-67.473%
2026-05-05	2.9800	4.6500	2.9700	4.6500	+86.000%	146	1,279	-68.172%
2026-05-04	2.4900	2.5000	2.4900	2.5000	+3.734%	16	1,153	-40.800%
2026-05-01	2.5300	2.5300	2.4100	2.4100	-15.439%	9	1,153	-38.589%
2026-04-30	2.8500	2.8500	2.8500	2.8500	+5.556%	1	1,153	-48.070%
2026-04-28	2.9000	2.9000	2.7000	2.7000	-20.588%	14	1,153	-45.185%
2026-04-24	3.4000	3.4000	3.4000	3.4000	0.000%	7	1,167	-56.471%
2026-04-23	3.9100	4.0400	3.4000	3.4000	-11.688%	4	1,167	-56.471%
2026-04-22	3.5000	3.8500	3.4500	3.8500	+6.944%	31	1,167	-61.558%
2026-04-17	2.8200	3.6000	2.7500	3.6000	+29.496%	18	1,167	-58.889%
2026-04-16	2.8600	2.8600	2.7800	2.7800	-7.333%	5	1,161	-46.763%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-7.121%	1	1,161	-50.667%
2026-04-14	3.2300	3.2300	3.2300	3.2300	+53.810%	1	1,161	-54.180%
2026-04-08	2.0800	2.1000	2.0800	2.1000	+75.000%	5	1,161	-29.524%
2026-03-30	1.4400	1.4400	1.2000	1.2000	-37.500%	111	1,162	+23.333%
2026-03-26	1.9300	1.9500	1.9200	1.9200	-31.183%	4	1,272	-22.917%
2026-03-25	2.7900	2.7900	2.7900	2.7900	+37.438%	1	1,272	-46.953%
2026-03-23	2.0300	2.0300	1.8800	2.0300	+10.326%	149	1,271	-27.094%
2026-03-09	1.8400	1.8400	1.8400	1.8400	-8.000%	1	1,160	-19.565%
2026-03-06	2.2000	2.2000	2.0000	2.0000	-27.536%	4	1,229	-26.000%
2026-03-04	2.7600	2.7600	2.7600	2.7600	+2.222%	5	1,232	-46.377%
2026-03-02	2.7000	2.7000	2.7000	2.7000	-14.826%	1	1,232	-45.185%
2026-02-25	3.1700	3.1700	3.1700	3.1700	+20.992%	1	1,232	-53.312%
2026-02-24	2.6200	2.6200	2.6200	2.6200	-9.655%	1	1,232	-43.511%
2026-02-18	2.8700	3.0700	2.5800	2.9000	-17.143%	83	1,232	-48.966%
2026-02-13	3.6200	3.6200	3.5000	3.5000	+9.375%	6	1,232	-57.714%
2026-02-11	3.2000	3.2200	3.2000	3.2000	-11.111%	123	1,232	-53.750%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+30.909%	1	1,228	-58.889%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+14.583%	10	1,228	-46.182%
2026-02-05	2.4300	2.4300	2.3500	2.4000	+1.266%	9	1,228	-38.333%
2026-02-04	2.3900	2.5000	2.3000	2.3700	-27.077%	59	1,228	-37.553%
2026-02-03	3.2000	3.2500	3.0000	3.2500	-9.722%	10	1,218	-54.462%
2026-02-02	3.1900	3.6000	3.1900	3.6000	+4.348%	12	1,218	-58.889%
2026-01-30	3.4500	3.4500	3.4500	3.4500	-19.204%	1	1,218	-57.101%
2026-01-29	4.2000	4.2700	4.2000	4.2700	-10.856%	3	1,217	-65.340%
2026-01-28	4.7900	4.7900	4.7900	4.7900	-1.237%	5	1,217	-69.102%
2026-01-27	4.8600	4.8600	4.8500	4.8500	+2.105%	2	1,217	-69.485%
2026-01-23	3.9100	4.7500	3.9100	4.7500	+9.447%	5	1,217	-68.842%
2026-01-22	4.3600	4.4000	4.3400	4.3400	-4.405%	10	1,215	-65.899%
2026-01-21	3.9500	4.5400	3.9300	4.5400	-5.417%	26	1,215	-67.401%
2026-01-20	4.8000	4.8000	4.8000	4.8000	-8.571%	2	1,215	-69.167%
2026-01-16	5.2500	5.2500	5.2500	5.2500	+25.000%	25	1,213	-71.810%
2026-01-15	4.2000	4.2000	4.2000	4.2000	-16.000%	5	1,213	-64.762%
2026-01-14	4.6000	5.0000	4.6000	5.0000	+12.360%	136	1,213	-70.400%
2026-01-13	4.5000	4.8500	4.4500	4.4500	+5.952%	40	1,085	-66.742%
2026-01-12	4.0500	4.2000	4.0500	4.2000	+4.738%	12	1,085	-64.762%
2026-01-09	4.3000	4.3000	4.0100	4.0100	+4.700%	41	1,085	-63.092%
2026-01-08	3.5500	3.8300	3.5500	3.8300	+0.789%	7	1,046	-61.358%
2026-01-07	3.8000	3.8000	3.8000	3.8000	-10.588%	2	1,047	-61.053%
2026-01-05	4.2500	4.2500	4.2500	4.2500	+18.715%	3	1,042	-65.176%
2026-01-02	3.4000	3.5800	3.4000	3.5800	+24.306%	13	1,042	-58.659%
2025-12-30	3.0400	3.0400	2.8800	2.8800	-20.442%	523	1,054	-48.611%
2025-12-24	3.6200	3.6200	3.6200	3.6200	-3.467%	22	804	-59.116%
2025-12-19	3.7500	3.7500	3.7500	3.7500	-3.599%	1	804	-60.533%
2025-12-18	3.5500	3.8900	3.4000	3.8900	+11.461%	3	805	-61.954%
2025-12-17	3.8900	4.2000	3.4900	3.4900	+12.581%	13	805	-57.593%
2025-12-16	3.2700	3.2700	3.1000	3.1000	-11.429%	7	801	-52.258%
2025-12-15	5.0000	5.0000	3.5000	3.5000	-31.373%	506	804	-57.714%
2025-12-11	5.1300	5.1300	5.0000	5.1000	-25.000%	401	886	-70.980%
2025-12-09	6.8000	6.8000	6.8000	6.8000	+9.149%	10	886	-78.235%
2025-12-08	6.2300	6.2300	6.2300	6.2300	-5.606%	1	888	-76.244%
2025-12-05	6.6000	6.6000	6.6000	6.6000	+1.538%	1	888	-77.576%
2025-12-04	6.5000	6.6000	6.2400	6.5000	+14.437%	505	888	-77.231%
2025-12-03	5.8500	5.8500	5.2500	5.6800	-1.217%	556	1,231	-73.944%
2025-12-02	6.5000	6.8500	5.7500	5.7500	-22.297%	1,222	1,431	-74.261%
2025-11-28	7.0000	7.4000	7.0000	7.4000	+21.711%	5	353	-80.000%
2025-11-26	6.0800	6.0800	6.0800	6.0800	+55.897%	1	349	-75.658%
2025-11-21	3.9700	3.9700	3.9000	3.9000	-15.217%	2	349	-62.051%
2025-11-20	4.9200	4.9200	4.4500	4.6000	+10.843%	7	351	-67.826%
2025-11-19	4.1500	4.1500	4.1500	4.1500	+9.211%	2	352	-64.337%
2025-11-18	3.7300	3.8000	3.7300	3.8000	0.000%	12	350	-61.053%
2025-11-17	3.8000	3.8000	3.8000	3.8000	-13.636%	10	348	-61.053%
2025-11-14	3.5500	4.4000	3.5500	4.4000	+10.000%	11	348	-66.364%
2025-11-13	4.6000	4.7500	4.0000	4.0000	-25.926%	51	337	-63.000%
2025-11-12	5.8500	5.8500	5.1700	5.4000	-5.429%	48	299	-72.593%
2025-11-11	6.2900	6.2900	5.7100	5.7100	-15.906%	3	296	-74.081%
2025-11-10	7.4000	7.4000	6.7900	6.7900	-19.645%	11	295	-78.203%
2025-11-06	9.1000	9.6000	8.3700	8.4500	-15.161%	11	286	-82.485%
2025-11-05	9.3500	10.2800	9.3500	9.9600	+10.667%	22	292	-85.141%
2025-11-04	9.2500	9.2500	9.0000	9.0000	-3.226%	254	282	-83.556%
2025-11-03	10.3000	10.3000	8.9500	9.3000	+19.691%	9	202	-84.086%
2025-10-31	7.7700	7.7700	7.7700	7.7700	+16.492%	5	202	-80.952%
2025-10-23	5.9000	6.6700	5.9000	6.6700	+21.273%	4	202	-77.811%
2025-10-22	6.5000	6.5500	5.5000	5.5000	-17.293%	31	202	-73.091%
2025-10-21	7.2000	7.2000	6.6500	6.6500	-8.904%	4	174	-77.744%
2025-10-17	7.4500	7.4500	7.1500	7.3000	-23.480%	4	170	-79.726%
2025-10-15	9.5000	9.5400	8.7800	9.5400	+18.804%	18	166	-84.486%
2025-10-14	8.0300	8.0300	8.0300	8.0300	-0.742%	3	148	-81.569%
2025-10-13	7.1300	8.0900	7.1300	8.0900	+34.833%	5	147	-81.706%
2025-10-10	7.3000	7.3000	6.0000	6.0000	-6.396%	139	143	-75.333%
2025-10-09	6.1500	6.4100	5.8600	6.4100	0.000%	6	0	-76.911%

.dark-mode .q0TYp7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0TYp7{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C32CIFR Jan 15 2027 32.00 Call (CIFR270115C00032000)option OPRA

CIFR20270115C32
CIFR Jan 15 2027 32.00 Call (CIFR270115C00032000)
option OPRA