Dark

CIFR20270115C35
CIFR Jan 15 2027 35.00 Call (CIFR270115C00035000)
option OPRA

EOD

Jun 26, 2026

5.95+10.185%(+0.55)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.1000	5.9500	5.1000	5.9500	+10.185%	39	11,892	0.000%
2026-06-25	5.5000	5.5400	5.2500	5.4000	-5.097%	598	11,873	+10.185%
2026-06-24	5.6500	6.0000	5.5600	5.6900	-18.129%	41	12,101	+4.569%
2026-06-23	6.2200	7.8500	6.2200	6.9500	-2.797%	53	12,103	-14.388%
2026-06-22	7.9500	8.3000	7.0000	7.1500	-10.063%	42	12,103	-16.783%
2026-06-18	6.5000	8.1000	6.0000	7.9500	+35.897%	583	12,107	-25.157%
2026-06-17	6.2600	6.7500	5.8500	5.8500	-6.699%	69	12,107	+1.709%
2026-06-16	6.4400	6.5500	6.2500	6.2700	+6.271%	86	12,092	-5.104%
2026-06-15	6.5000	6.5000	5.8500	5.9000	+5.169%	119	12,087	+0.847%
2026-06-12	4.5000	5.6100	4.5000	5.6100	+42.025%	80	12,104	+6.061%
2026-06-11	3.5500	3.9500	3.5500	3.9500	-1.250%	15	12,177	+50.633%
2026-06-10	4.2500	4.2500	3.7600	4.0000	-8.257%	15	12,172	+48.750%
2026-06-09	5.8000	5.8000	4.2500	4.3600	-15.340%	81	12,169	+36.468%
2026-06-08	4.8500	5.3500	4.7400	5.1500	+25.000%	50	12,149	+15.534%
2026-06-05	4.9900	4.9900	4.0900	4.1200	-33.548%	191	12,115	+44.417%
2026-06-04	5.7500	6.3000	5.6400	6.2000	-6.486%	111	11,954	-4.032%
2026-06-03	7.5000	7.5200	6.4000	6.6300	+4.245%	240	11,950	-10.256%
2026-06-02	6.1500	6.5000	5.9100	6.3600	+14.388%	168	11,748	-6.447%
2026-06-01	4.6000	5.5600	4.6000	5.5600	+14.403%	24	11,698	+7.014%
2026-05-29	5.0000	5.0000	4.4500	4.8600	-5.631%	23	11,695	+22.428%
2026-05-28	5.7500	5.7500	5.1000	5.1500	-8.036%	470	11,689	+15.534%
2026-05-27	4.4000	6.0000	4.4000	5.6000	+24.722%	165	12,107	+6.250%
2026-05-26	5.0000	5.0000	4.4900	4.4900	+6.905%	400	12,068	+32.517%
2026-05-22	3.8500	4.2000	3.8500	4.2000	+5.000%	27	11,917	+41.667%
2026-05-21	3.5000	4.0000	3.5000	4.0000	+40.351%	25	11,922	+48.750%
2026-05-19	2.6500	2.9000	2.6400	2.8500	+5.948%	24	11,922	+108.772%
2026-05-18	2.9400	2.9400	2.6900	2.6900	-22.029%	7	11,917	+121.190%
2026-05-15	3.8000	3.8000	3.4500	3.4500	-18.824%	7	11,917	+72.464%
2026-05-14	3.9500	4.3000	3.6500	4.2500	+13.333%	37	11,915	+40.000%
2026-05-13	3.4000	3.8500	3.4000	3.7500	+20.968%	632	11,967	+58.667%
2026-05-12	3.2000	3.2000	3.1000	3.1000	-6.061%	50	11,967	+91.935%
2026-05-11	3.7000	4.0000	3.3000	3.3000	-2.367%	773	11,967	+80.303%
2026-05-08	3.4500	3.4500	3.2900	3.3800	+2.424%	38	11,935	+76.036%
2026-05-07	3.5500	3.5500	3.0000	3.3000	-13.158%	254	11,910	+80.303%
2026-05-06	4.2000	4.3500	3.7900	3.8000	-9.524%	729	11,868	+56.579%
2026-05-05	2.5700	4.2000	2.5700	4.2000	+80.258%	1,208	11,762	+41.667%
2026-05-04	2.2100	2.4700	2.2100	2.3300	+13.659%	43	11,752	+155.365%
2026-05-01	2.7900	2.7900	2.0500	2.0500	-21.154%	85	11,686	+190.244%
2026-04-30	2.5100	2.6400	2.4700	2.6000	+12.069%	22	11,686	+128.846%
2026-04-29	2.3200	2.3200	2.3200	2.3200	+0.433%	3	11,672	+156.466%
2026-04-28	2.1100	2.3600	2.1100	2.3100	-23.000%	21	11,672	+157.576%
2026-04-27	2.7900	3.0000	2.7900	3.0000	+0.671%	19	11,672	+98.333%
2026-04-24	3.0000	3.4500	2.9700	2.9800	-0.334%	22	11,672	+99.664%
2026-04-23	3.4500	3.4500	2.9900	2.9900	-6.270%	34	11,671	+98.997%
2026-04-22	2.9000	3.2400	2.9000	3.1900	+18.148%	3	11,638	+86.520%
2026-04-21	3.0500	3.0500	2.7000	2.7000	-14.286%	6	11,637	+120.370%
2026-04-20	3.6000	3.6000	3.1500	3.1500	-0.943%	5	11,633	+88.889%
2026-04-17	2.3800	3.1800	2.3600	3.1800	+28.745%	46	11,636	+87.107%
2026-04-16	2.5400	2.5400	2.4400	2.4700	-6.439%	16	11,595	+140.891%
2026-04-15	2.7000	2.8200	2.5400	2.6400	-8.333%	479	11,592	+125.379%
2026-04-14	2.8900	3.1000	2.7100	2.8800	+15.200%	6,021	7,180	+106.597%
2026-04-13	2.2800	2.5800	2.2800	2.5000	+5.932%	49	5,219	+138.000%
2026-04-10	2.4400	2.4400	2.2900	2.3600	+4.889%	188	5,244	+152.119%
2026-04-09	2.1500	2.3700	2.1100	2.2500	+15.385%	104	5,252	+164.444%
2026-04-08	1.9500	1.9500	1.9500	1.9500	+39.286%	5	5,188	+205.128%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+9.375%	1	5,193	+325.000%
2026-04-06	1.2500	1.2800	1.1600	1.2800	+18.519%	25	5,192	+364.844%
2026-04-02	1.1300	1.1300	1.0800	1.0800	-10.000%	47	5,191	+450.926%
2026-04-01	1.2000	1.2000	1.2000	1.2000	+9.091%	31	5,191	+395.833%
2026-03-31	1.0700	1.1400	0.9800	1.1000	+7.843%	37	5,160	+440.909%
2026-03-30	1.3600	1.4900	1.0200	1.0200	-31.081%	173	5,164	+483.333%
2026-03-27	1.5000	1.5000	1.4400	1.4800	-12.941%	19	5,028	+302.027%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-2.857%	3	5,036	+250.000%
2026-03-24	1.8500	1.8500	1.7500	1.7500	-6.915%	249	5,033	+240.000%
2026-03-23	1.6900	1.8800	1.6900	1.8800	+32.394%	15	4,784	+216.489%
2026-03-20	1.5100	1.5100	1.4200	1.4200	-20.670%	4	4,793	+319.014%
2026-03-17	1.8200	1.8600	1.7900	1.7900	-9.596%	35	4,789	+232.402%
2026-03-16	1.9800	1.9800	1.9800	1.9800	+8.791%	3	4,783	+200.505%
2026-03-12	1.5100	1.8200	1.4800	1.8200	-2.151%	13	4,783	+226.923%
2026-03-10	1.3800	1.9500	1.3800	1.8600	+1.639%	9	4,777	+219.892%
2026-03-09	1.4800	1.8300	1.4800	1.8300	+10.909%	228	4,772	+225.137%
2026-03-06	1.8000	1.8000	1.6500	1.6500	-28.261%	10	4,697	+260.606%
2026-03-05	2.3000	2.3000	2.3000	2.3000	-6.504%	1	4,702	+158.696%
2026-03-04	2.4600	2.4600	2.4600	2.4600	+15.493%	5	4,701	+141.870%
2026-03-03	2.2600	2.4200	2.1300	2.1300	-11.618%	4	4,706	+179.343%
2026-03-02	2.4000	2.4100	2.3600	2.4100	+9.545%	15	4,703	+146.888%
2026-02-27	2.2000	2.2000	2.2000	2.2000	-16.350%	3	4,699	+170.455%
2026-02-26	2.6300	2.6300	2.6300	2.6300	-7.394%	1	4,696	+126.236%
2026-02-25	3.0500	3.0500	2.8400	2.8400	-2.069%	22	4,698	+109.507%
2026-02-24	2.9000	2.9000	2.9000	2.9000	+34.259%	10	4,698	+105.172%
2026-02-23	2.1600	2.1600	2.1600	2.1600	+2.857%	5	4,698	+175.463%
2026-02-20	2.5000	2.5800	2.0500	2.1000	-16.000%	18	4,698	+183.333%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-8.759%	61	4,699	+138.000%
2026-02-18	2.7700	2.7700	2.7400	2.7400	-1.439%	6	4,757	+117.153%
2026-02-17	2.7800	2.7800	2.7800	2.7800	-2.456%	5	4,754	+114.029%
2026-02-13	2.5700	3.2800	2.5700	2.8500	+1.064%	15	4,748	+108.772%
2026-02-12	2.7000	2.8200	2.7000	2.8200	-21.229%	5	4,748	+110.993%
2026-02-10	3.1000	3.6600	3.1000	3.5800	+15.484%	6	4,748	+66.201%
2026-02-09	3.1500	3.1500	2.9100	3.1000	+27.049%	3	4,749	+91.935%
2026-02-06	2.4000	2.7500	2.4000	2.4400	+25.128%	3	4,750	+143.852%
2026-02-05	2.2100	2.5400	1.9500	1.9500	-14.474%	211	4,748	+205.128%
2026-02-04	2.5000	2.5000	2.0000	2.2800	-29.846%	12	4,948	+160.965%
2026-02-03	3.2500	3.2500	3.2500	3.2500	0.000%	50	4,945	+83.077%
2026-02-02	2.9000	3.2500	2.8000	3.2500	+4.839%	126	4,989	+83.077%
2026-01-30	3.5000	3.5000	3.1000	3.1000	-20.513%	10	4,874	+91.935%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-10.755%	1	4,874	+52.564%
2026-01-28	4.4000	4.4500	4.3500	4.3700	+1.628%	30	4,874	+36.156%
2026-01-27	3.6000	4.3000	3.6000	4.3000	+25.731%	12	4,862	+38.372%
2026-01-26	3.4000	3.8000	3.4000	3.4200	-24.000%	10	4,868	+73.977%
2026-01-23	3.5500	4.5000	3.5500	4.5000	+16.883%	17	4,867	+32.222%
2026-01-22	4.1200	4.1200	3.8500	3.8500	-2.532%	65	4,857	+54.545%
2026-01-21	4.5000	4.5000	3.7000	3.9500	-7.059%	12	4,870	+50.633%
2026-01-20	3.8500	4.5000	3.8500	4.2500	-8.602%	38	4,864	+40.000%
2026-01-16	4.3500	5.0000	4.3500	4.6500	+20.155%	38	4,854	+27.957%
2026-01-15	3.9200	4.1500	3.8700	3.8700	-11.034%	5	4,854	+53.747%
2026-01-14	4.0500	4.3500	4.0400	4.3500	+6.098%	103	4,849	+36.782%
2026-01-13	3.7500	4.2400	3.7500	4.1000	+12.022%	423	4,749	+45.122%
2026-01-12	3.7200	3.7200	3.6600	3.6600	+3.683%	3	4,433	+62.568%
2026-01-09	3.3500	3.5300	3.3500	3.5300	+6.970%	11	4,435	+68.555%
2026-01-08	3.3000	3.3000	3.3000	3.3000	+1.538%	1	4,434	+80.303%
2026-01-07	3.6900	3.6900	3.2500	3.2500	-8.451%	8	4,434	+83.077%
2026-01-06	3.5500	3.5500	3.5500	3.5500	-13.415%	4	4,433	+67.606%
2026-01-05	3.6000	4.1000	3.6000	4.1000	+22.388%	8	4,437	+45.122%
2026-01-02	2.7000	3.3500	2.7000	3.3500	+25.940%	5	4,437	+77.612%
2025-12-31	2.9200	2.9200	2.6600	2.6600	-8.276%	199	4,316	+123.684%
2025-12-30	2.8000	2.9000	2.6200	2.9000	+3.571%	2,359	4,316	+105.172%
2025-12-29	2.8500	3.0200	2.8000	2.8000	-8.197%	3	2,673	+112.500%
2025-12-26	3.6000	3.6000	3.0500	3.0500	-10.294%	12	2,671	+95.082%
2025-12-24	3.7400	3.7500	3.3100	3.4000	+2.719%	5	2,671	+75.000%
2025-12-23	3.3700	3.6000	3.2500	3.3100	-19.268%	10	2,671	+79.758%
2025-12-22	3.9000	4.1000	3.9000	4.1000	+10.811%	10	2,674	+45.122%
2025-12-19	3.7000	3.7000	3.7000	3.7000	+11.446%	5	2,671	+60.811%
2025-12-18	3.4000	3.4000	3.1000	3.3200	-5.413%	49	2,671	+79.217%
2025-12-17	3.3000	3.5100	3.3000	3.5100	+17.000%	7	2,709	+69.516%
2025-12-16	3.2400	3.2400	2.8500	3.0000	-9.091%	54	2,709	+98.333%
2025-12-15	4.2200	4.2200	3.3000	3.3000	-23.256%	36	2,667	+80.303%
2025-12-12	4.5600	4.6500	4.3000	4.3000	-14.851%	8	2,680	+38.372%
2025-12-11	5.0000	5.0500	5.0000	5.0500	-9.173%	4	2,683	+17.822%
2025-12-10	5.5000	5.5600	5.5000	5.5600	-8.402%	5	2,679	+7.014%
2025-12-09	5.6500	6.1000	5.6500	6.0700	+4.655%	38	2,674	-1.977%
2025-12-08	6.0400	6.1000	5.5600	5.8000	-1.695%	130	2,674	+2.586%
2025-12-05	5.5000	6.0000	5.5000	5.9000	-2.156%	22	2,640	+0.847%
2025-12-04	6.1500	6.2000	5.9500	6.0300	+12.500%	15	2,618	-1.327%
2025-12-03	4.9500	5.3600	4.9500	5.3600	-2.368%	2	2,618	+11.007%
2025-12-02	6.2600	6.2600	5.3500	5.4900	-11.878%	14	2,616	+8.379%
2025-12-01	6.2600	6.2600	6.2300	6.2300	-9.051%	9	2,614	-4.494%
2025-11-28	6.7000	6.9000	6.7000	6.8500	+10.484%	34	2,621	-13.139%
2025-11-26	4.8500	6.2000	4.8500	6.2000	+29.436%	101	2,634	-4.032%
2025-11-25	4.3700	4.8800	4.3700	4.7900	+7.640%	52	2,634	+24.217%
2025-11-24	4.3000	4.4500	4.3000	4.4500	+20.924%	4	2,637	+33.708%
2025-11-21	3.7000	3.7000	3.2000	3.6800	-12.381%	59	2,639	+61.685%
2025-11-20	4.5400	4.8000	4.2000	4.2000	+16.667%	112	2,607	+41.667%
2025-11-19	4.1000	4.1000	3.6000	3.6000	-4.000%	216	2,558	+65.278%
2025-11-18	3.4500	3.7500	3.4500	3.7500	+7.143%	344	2,346	+58.667%
2025-11-17	3.6700	3.6700	2.9000	3.5000	-3.315%	264	2,244	+70.000%
2025-11-14	3.4500	4.2600	3.4500	3.6200	-2.688%	160	2,260	+64.365%
2025-11-13	4.5000	4.5000	3.7200	3.7200	-23.299%	136	2,199	+59.946%
2025-11-12	5.5500	6.0000	4.7500	4.8500	-14.159%	373	2,189	+22.680%
2025-11-11	5.9500	6.4500	5.2000	5.6500	-7.072%	507	1,928	+5.310%
2025-11-10	7.2500	7.7000	5.9800	6.0800	-11.884%	270	1,948	-2.138%
2025-11-07	6.8000	7.0500	6.5000	6.9000	-9.211%	522	1,930	-13.768%
2025-11-06	8.7000	8.7900	7.5300	7.6000	-20.168%	15	1,752	-21.711%
2025-11-05	9.5000	11.0000	9.4500	9.5200	+13.333%	30	1,756	-37.500%
2025-11-04	8.1500	9.1000	7.8000	8.4000	-6.145%	80	1,737	-29.167%
2025-11-03	9.3800	10.4000	8.3500	8.9500	+19.813%	390	1,763	-33.520%
2025-10-31	7.5700	7.5700	7.1000	7.4700	-1.711%	120	1,763	-20.348%
2025-10-30	7.5500	7.9000	7.5500	7.6000	+1.333%	43	1,881	-21.711%
2025-10-29	7.5000	7.9100	7.5000	7.5000	+2.041%	40	1,892	-20.667%
2025-10-28	8.5000	9.0000	7.3500	7.3500	-3.289%	19	1,892	-19.048%
2025-10-27	7.8000	8.5500	7.6000	7.6000	-9.524%	143	1,822	-21.711%
2025-10-24	6.8500	8.4000	6.8500	8.4000	+33.122%	160	1,822	-29.167%
2025-10-23	5.8000	6.3100	5.7000	6.3100	+26.453%	493	1,849	-5.705%
2025-10-22	6.2000	6.5000	4.9900	4.9900	-17.521%	196	1,613	+19.238%
2025-10-21	7.3000	7.4000	6.0500	6.0500	-13.571%	221	1,661	-1.653%
2025-10-20	8.3500	8.3500	7.0000	7.0000	-3.448%	103	1,664	-15.000%
2025-10-17	6.5600	7.2500	6.1500	7.2500	+0.555%	249	1,720	-17.931%
2025-10-16	8.5000	8.5000	6.9000	7.2100	-15.673%	253	1,601	-17.476%
2025-10-15	8.8500	9.1500	7.5800	8.5500	+1.786%	535	1,508	-30.409%
2025-10-14	7.3000	8.8500	6.9000	8.4000	+9.233%	531	1,370	-29.167%
2025-10-13	6.2900	7.9200	5.9800	7.6900	+35.387%	721	1,014	-22.627%
2025-10-10	6.6500	7.9000	5.6000	5.6800	-4.698%	567	764	+4.754%
2025-10-09	5.5800	6.3000	5.1000	5.9600	0.000%	370	0	-0.168%

.dark-mode .XZVs94{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XZVs94{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C35CIFR Jan 15 2027 35.00 Call (CIFR270115C00035000)option OPRA

CIFR20270115C35
CIFR Jan 15 2027 35.00 Call (CIFR270115C00035000)
option OPRA