Dark

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

EOD

Aug 13, 2026

1.14-24.503%(-0.37)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3500	1.4300	1.1400	1.1400	-24.503%	133	5,806	0.000%
2026-08-12	1.7200	1.7200	1.4700	1.5100	+10.219%	37	5,747	-24.503%
2026-08-11	1.3700	1.3700	1.3700	1.3700	+3.788%	1	5,769	-16.788%
2026-08-10	1.4000	1.4000	1.3000	1.3200	-14.839%	90	5,770	-13.636%
2026-08-07	1.7500	1.7500	1.5500	1.5500	-24.757%	43	5,773	-26.452%
2026-08-06	1.9800	2.4000	1.9800	2.0600	-8.036%	37	5,765	-44.660%
2026-08-05	2.8500	2.8500	2.2100	2.2400	-24.324%	40	5,772	-49.107%
2026-08-04	3.2000	3.2000	2.8100	2.9600	-30.353%	57	5,781	-61.486%
2026-08-03	4.5000	4.8900	4.2500	4.2500	+13.333%	69	5,783	-73.176%
2026-07-31	3.7500	3.7500	3.7500	3.7500	-2.597%	5	5,847	-69.600%
2026-07-30	2.8900	3.9000	2.8900	3.8500	+89.655%	73	5,842	-70.390%
2026-07-29	3.0600	3.0600	2.0300	2.0300	-34.516%	188	5,845	-43.842%
2026-07-28	2.4200	3.1000	2.4200	3.1000	-12.676%	22	5,782	-63.226%
2026-07-27	4.5200	4.5200	3.2000	3.5500	-15.476%	42	5,787	-67.887%
2026-07-24	5.2600	5.2600	4.2000	4.2000	-26.957%	51	5,791	-72.857%
2026-07-23	4.6500	6.1000	4.6500	5.7500	+16.162%	95	5,779	-80.174%
2026-07-22	4.3200	4.9500	4.3200	4.9500	+2.062%	61	5,739	-76.970%
2026-07-21	3.6000	4.8500	3.6000	4.8500	+49.231%	75	5,727	-76.495%
2026-07-20	2.3700	3.3500	2.3700	3.2500	+71.958%	4,145	5,574	-64.923%
2026-07-17	1.6900	1.9600	1.6600	1.8900	-10.849%	336	9,603	-39.683%
2026-07-16	2.4000	2.4000	2.1200	2.1200	-24.555%	6	9,867	-46.226%
2026-07-15	2.8900	2.8900	2.8100	2.8100	+2.182%	5	9,867	-59.431%
2026-07-14	2.8100	2.8800	2.7400	2.7500	-5.822%	2,184	9,868	-58.545%
2026-07-13	3.2000	3.2000	2.7500	2.9200	-26.076%	107	11,856	-60.959%
2026-07-10	3.8500	4.1300	3.8500	3.9500	-13.187%	21	11,903	-71.139%
2026-07-09	4.2500	4.5500	4.0000	4.5500	+31.884%	50	11,901	-74.945%
2026-07-08	3.4400	3.5000	3.4400	3.4500	+7.813%	8	11,895	-66.957%
2026-07-07	3.2200	3.6300	2.9800	3.2000	-13.747%	109	11,900	-64.375%
2026-07-06	4.0500	4.0500	3.7100	3.7100	+19.677%	55	11,892	-69.272%
2026-07-02	3.5500	3.5500	2.9000	3.1000	-26.190%	80	11,896	-63.226%
2026-07-01	4.3000	4.3000	4.2000	4.2000	-14.807%	5	11,896	-72.857%
2026-06-30	4.9700	5.0900	4.9000	4.9300	-17.143%	10	11,896	-76.876%
2026-06-26	5.1000	5.9500	5.1000	5.9500	+10.185%	39	11,892	-80.840%
2026-06-25	5.5000	5.5400	5.2500	5.4000	-5.097%	598	11,873	-78.889%
2026-06-24	5.6500	6.0000	5.5600	5.6900	-18.129%	41	12,101	-79.965%
2026-06-23	6.2200	7.8500	6.2200	6.9500	-2.797%	53	12,103	-83.597%
2026-06-22	7.9500	8.3000	7.0000	7.1500	-10.063%	42	12,103	-84.056%
2026-06-18	6.5000	8.1000	6.0000	7.9500	+35.897%	583	12,107	-85.660%
2026-06-17	6.2600	6.7500	5.8500	5.8500	-6.699%	69	12,107	-80.513%
2026-06-16	6.4400	6.5500	6.2500	6.2700	+6.271%	86	12,092	-81.818%
2026-06-15	6.5000	6.5000	5.8500	5.9000	+5.169%	119	12,087	-80.678%
2026-06-12	4.5000	5.6100	4.5000	5.6100	+42.025%	80	12,104	-79.679%
2026-06-11	3.5500	3.9500	3.5500	3.9500	-1.250%	15	12,177	-71.139%
2026-06-10	4.2500	4.2500	3.7600	4.0000	-8.257%	15	12,172	-71.500%
2026-06-09	5.8000	5.8000	4.2500	4.3600	-15.340%	81	12,169	-73.853%
2026-06-08	4.8500	5.3500	4.7400	5.1500	+25.000%	50	12,149	-77.864%
2026-06-05	4.9900	4.9900	4.0900	4.1200	-33.548%	191	12,115	-72.330%
2026-06-04	5.7500	6.3000	5.6400	6.2000	-6.486%	111	11,954	-81.613%
2026-06-03	7.5000	7.5200	6.4000	6.6300	+4.245%	240	11,950	-82.805%
2026-06-02	6.1500	6.5000	5.9100	6.3600	+14.388%	168	11,748	-82.075%
2026-06-01	4.6000	5.5600	4.6000	5.5600	+14.403%	24	11,698	-79.496%
2026-05-29	5.0000	5.0000	4.4500	4.8600	-5.631%	23	11,695	-76.543%
2026-05-28	5.7500	5.7500	5.1000	5.1500	-8.036%	470	11,689	-77.864%
2026-05-27	4.4000	6.0000	4.4000	5.6000	+24.722%	165	12,107	-79.643%
2026-05-26	5.0000	5.0000	4.4900	4.4900	+6.905%	400	12,068	-74.610%
2026-05-22	3.8500	4.2000	3.8500	4.2000	+5.000%	27	11,917	-72.857%
2026-05-21	3.5000	4.0000	3.5000	4.0000	+40.351%	25	11,922	-71.500%
2026-05-19	2.6500	2.9000	2.6400	2.8500	+5.948%	24	11,922	-60.000%
2026-05-18	2.9400	2.9400	2.6900	2.6900	-22.029%	7	11,917	-57.621%
2026-05-15	3.8000	3.8000	3.4500	3.4500	-18.824%	7	11,917	-66.957%
2026-05-14	3.9500	4.3000	3.6500	4.2500	+13.333%	37	11,915	-73.176%
2026-05-13	3.4000	3.8500	3.4000	3.7500	+20.968%	632	11,967	-69.600%
2026-05-12	3.2000	3.2000	3.1000	3.1000	-6.061%	50	11,967	-63.226%
2026-05-11	3.7000	4.0000	3.3000	3.3000	-2.367%	773	11,967	-65.455%
2026-05-08	3.4500	3.4500	3.2900	3.3800	+2.424%	38	11,935	-66.272%
2026-05-07	3.5500	3.5500	3.0000	3.3000	-13.158%	254	11,910	-65.455%
2026-05-06	4.2000	4.3500	3.7900	3.8000	-9.524%	729	11,868	-70.000%
2026-05-05	2.5700	4.2000	2.5700	4.2000	+80.258%	1,208	11,762	-72.857%
2026-05-04	2.2100	2.4700	2.2100	2.3300	+13.659%	43	11,752	-51.073%
2026-05-01	2.7900	2.7900	2.0500	2.0500	-21.154%	85	11,686	-44.390%
2026-04-30	2.5100	2.6400	2.4700	2.6000	+12.069%	22	11,686	-56.154%
2026-04-29	2.3200	2.3200	2.3200	2.3200	+0.433%	3	11,672	-50.862%
2026-04-28	2.1100	2.3600	2.1100	2.3100	-23.000%	21	11,672	-50.649%
2026-04-27	2.7900	3.0000	2.7900	3.0000	+0.671%	19	11,672	-62.000%
2026-04-24	3.0000	3.4500	2.9700	2.9800	-0.334%	22	11,672	-61.745%
2026-04-23	3.4500	3.4500	2.9900	2.9900	-6.270%	34	11,671	-61.873%
2026-04-22	2.9000	3.2400	2.9000	3.1900	+18.148%	3	11,638	-64.263%
2026-04-21	3.0500	3.0500	2.7000	2.7000	-14.286%	6	11,637	-57.778%
2026-04-20	3.6000	3.6000	3.1500	3.1500	-0.943%	5	11,633	-63.810%
2026-04-17	2.3800	3.1800	2.3600	3.1800	+28.745%	46	11,636	-64.151%
2026-04-16	2.5400	2.5400	2.4400	2.4700	-6.439%	16	11,595	-53.846%
2026-04-15	2.7000	2.8200	2.5400	2.6400	-8.333%	479	11,592	-56.818%
2026-04-14	2.8900	3.1000	2.7100	2.8800	+15.200%	6,021	7,180	-60.417%
2026-04-13	2.2800	2.5800	2.2800	2.5000	+5.932%	49	5,219	-54.400%
2026-04-10	2.4400	2.4400	2.2900	2.3600	+4.889%	188	5,244	-51.695%
2026-04-09	2.1500	2.3700	2.1100	2.2500	+15.385%	104	5,252	-49.333%
2026-04-08	1.9500	1.9500	1.9500	1.9500	+39.286%	5	5,188	-41.538%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+9.375%	1	5,193	-18.571%
2026-04-06	1.2500	1.2800	1.1600	1.2800	+18.519%	25	5,192	-10.938%
2026-04-02	1.1300	1.1300	1.0800	1.0800	-10.000%	47	5,191	+5.556%
2026-04-01	1.2000	1.2000	1.2000	1.2000	+9.091%	31	5,191	-5.000%
2026-03-31	1.0700	1.1400	0.9800	1.1000	+7.843%	37	5,160	+3.636%
2026-03-30	1.3600	1.4900	1.0200	1.0200	-31.081%	173	5,164	+11.765%
2026-03-27	1.5000	1.5000	1.4400	1.4800	-12.941%	19	5,028	-22.973%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-2.857%	3	5,036	-32.941%
2026-03-24	1.8500	1.8500	1.7500	1.7500	-6.915%	249	5,033	-34.857%
2026-03-23	1.6900	1.8800	1.6900	1.8800	+32.394%	15	4,784	-39.362%
2026-03-20	1.5100	1.5100	1.4200	1.4200	-20.670%	4	4,793	-19.718%
2026-03-17	1.8200	1.8600	1.7900	1.7900	-9.596%	35	4,789	-36.313%
2026-03-16	1.9800	1.9800	1.9800	1.9800	+8.791%	3	4,783	-42.424%
2026-03-12	1.5100	1.8200	1.4800	1.8200	-2.151%	13	4,783	-37.363%
2026-03-10	1.3800	1.9500	1.3800	1.8600	+1.639%	9	4,777	-38.710%
2026-03-09	1.4800	1.8300	1.4800	1.8300	+10.909%	228	4,772	-37.705%
2026-03-06	1.8000	1.8000	1.6500	1.6500	-28.261%	10	4,697	-30.909%
2026-03-05	2.3000	2.3000	2.3000	2.3000	-6.504%	1	4,702	-50.435%
2026-03-04	2.4600	2.4600	2.4600	2.4600	+15.493%	5	4,701	-53.659%
2026-03-03	2.2600	2.4200	2.1300	2.1300	-11.618%	4	4,706	-46.479%
2026-03-02	2.4000	2.4100	2.3600	2.4100	+9.545%	15	4,703	-52.697%
2026-02-27	2.2000	2.2000	2.2000	2.2000	-16.350%	3	4,699	-48.182%
2026-02-26	2.6300	2.6300	2.6300	2.6300	-7.394%	1	4,696	-56.654%
2026-02-25	3.0500	3.0500	2.8400	2.8400	-2.069%	22	4,698	-59.859%
2026-02-24	2.9000	2.9000	2.9000	2.9000	+34.259%	10	4,698	-60.690%
2026-02-23	2.1600	2.1600	2.1600	2.1600	+2.857%	5	4,698	-47.222%
2026-02-20	2.5000	2.5800	2.0500	2.1000	-16.000%	18	4,698	-45.714%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-8.759%	61	4,699	-54.400%
2026-02-18	2.7700	2.7700	2.7400	2.7400	-1.439%	6	4,757	-58.394%
2026-02-17	2.7800	2.7800	2.7800	2.7800	-2.456%	5	4,754	-58.993%
2026-02-13	2.5700	3.2800	2.5700	2.8500	+1.064%	15	4,748	-60.000%
2026-02-12	2.7000	2.8200	2.7000	2.8200	-21.229%	5	4,748	-59.574%
2026-02-10	3.1000	3.6600	3.1000	3.5800	+15.484%	6	4,748	-68.156%
2026-02-09	3.1500	3.1500	2.9100	3.1000	+27.049%	3	4,749	-63.226%
2026-02-06	2.4000	2.7500	2.4000	2.4400	+25.128%	3	4,750	-53.279%
2026-02-05	2.2100	2.5400	1.9500	1.9500	-14.474%	211	4,748	-41.538%
2026-02-04	2.5000	2.5000	2.0000	2.2800	-29.846%	12	4,948	-50.000%
2026-02-03	3.2500	3.2500	3.2500	3.2500	0.000%	50	4,945	-64.923%
2026-02-02	2.9000	3.2500	2.8000	3.2500	+4.839%	126	4,989	-64.923%
2026-01-30	3.5000	3.5000	3.1000	3.1000	-20.513%	10	4,874	-63.226%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-10.755%	1	4,874	-70.769%
2026-01-28	4.4000	4.4500	4.3500	4.3700	+1.628%	30	4,874	-73.913%
2026-01-27	3.6000	4.3000	3.6000	4.3000	+25.731%	12	4,862	-73.488%
2026-01-26	3.4000	3.8000	3.4000	3.4200	-24.000%	10	4,868	-66.667%
2026-01-23	3.5500	4.5000	3.5500	4.5000	+16.883%	17	4,867	-74.667%
2026-01-22	4.1200	4.1200	3.8500	3.8500	-2.532%	65	4,857	-70.390%
2026-01-21	4.5000	4.5000	3.7000	3.9500	-7.059%	12	4,870	-71.139%
2026-01-20	3.8500	4.5000	3.8500	4.2500	-8.602%	38	4,864	-73.176%
2026-01-16	4.3500	5.0000	4.3500	4.6500	+20.155%	38	4,854	-75.484%
2026-01-15	3.9200	4.1500	3.8700	3.8700	-11.034%	5	4,854	-70.543%
2026-01-14	4.0500	4.3500	4.0400	4.3500	+6.098%	103	4,849	-73.793%
2026-01-13	3.7500	4.2400	3.7500	4.1000	+12.022%	423	4,749	-72.195%
2026-01-12	3.7200	3.7200	3.6600	3.6600	+3.683%	3	4,433	-68.852%
2026-01-09	3.3500	3.5300	3.3500	3.5300	+6.970%	11	4,435	-67.705%
2026-01-08	3.3000	3.3000	3.3000	3.3000	+1.538%	1	4,434	-65.455%
2026-01-07	3.6900	3.6900	3.2500	3.2500	-8.451%	8	4,434	-64.923%
2026-01-06	3.5500	3.5500	3.5500	3.5500	-13.415%	4	4,433	-67.887%
2026-01-05	3.6000	4.1000	3.6000	4.1000	+22.388%	8	4,437	-72.195%
2026-01-02	2.7000	3.3500	2.7000	3.3500	+25.940%	5	4,437	-65.970%
2025-12-31	2.9200	2.9200	2.6600	2.6600	-8.276%	199	4,316	-57.143%
2025-12-30	2.8000	2.9000	2.6200	2.9000	+3.571%	2,359	4,316	-60.690%
2025-12-29	2.8500	3.0200	2.8000	2.8000	-8.197%	3	2,673	-59.286%
2025-12-26	3.6000	3.6000	3.0500	3.0500	-10.294%	12	2,671	-62.623%
2025-12-24	3.7400	3.7500	3.3100	3.4000	+2.719%	5	2,671	-66.471%
2025-12-23	3.3700	3.6000	3.2500	3.3100	-19.268%	10	2,671	-65.559%
2025-12-22	3.9000	4.1000	3.9000	4.1000	+10.811%	10	2,674	-72.195%
2025-12-19	3.7000	3.7000	3.7000	3.7000	+11.446%	5	2,671	-69.189%
2025-12-18	3.4000	3.4000	3.1000	3.3200	-5.413%	49	2,671	-65.663%
2025-12-17	3.3000	3.5100	3.3000	3.5100	+17.000%	7	2,709	-67.521%
2025-12-16	3.2400	3.2400	2.8500	3.0000	-9.091%	54	2,709	-62.000%
2025-12-15	4.2200	4.2200	3.3000	3.3000	-23.256%	36	2,667	-65.455%
2025-12-12	4.5600	4.6500	4.3000	4.3000	-14.851%	8	2,680	-73.488%
2025-12-11	5.0000	5.0500	5.0000	5.0500	-9.173%	4	2,683	-77.426%
2025-12-10	5.5000	5.5600	5.5000	5.5600	-8.402%	5	2,679	-79.496%
2025-12-09	5.6500	6.1000	5.6500	6.0700	+4.655%	38	2,674	-81.219%
2025-12-08	6.0400	6.1000	5.5600	5.8000	-1.695%	130	2,674	-80.345%
2025-12-05	5.5000	6.0000	5.5000	5.9000	-2.156%	22	2,640	-80.678%
2025-12-04	6.1500	6.2000	5.9500	6.0300	+12.500%	15	2,618	-81.095%
2025-12-03	4.9500	5.3600	4.9500	5.3600	-2.368%	2	2,618	-78.731%
2025-12-02	6.2600	6.2600	5.3500	5.4900	-11.878%	14	2,616	-79.235%
2025-12-01	6.2600	6.2600	6.2300	6.2300	-9.051%	9	2,614	-81.701%
2025-11-28	6.7000	6.9000	6.7000	6.8500	+10.484%	34	2,621	-83.358%
2025-11-26	4.8500	6.2000	4.8500	6.2000	+29.436%	101	2,634	-81.613%
2025-11-25	4.3700	4.8800	4.3700	4.7900	+7.640%	52	2,634	-76.200%
2025-11-24	4.3000	4.4500	4.3000	4.4500	+20.924%	4	2,637	-74.382%
2025-11-21	3.7000	3.7000	3.2000	3.6800	-12.381%	59	2,639	-69.022%
2025-11-20	4.5400	4.8000	4.2000	4.2000	+16.667%	112	2,607	-72.857%
2025-11-19	4.1000	4.1000	3.6000	3.6000	-4.000%	216	2,558	-68.333%
2025-11-18	3.4500	3.7500	3.4500	3.7500	+7.143%	344	2,346	-69.600%
2025-11-17	3.6700	3.6700	2.9000	3.5000	-3.315%	264	2,244	-67.429%
2025-11-14	3.4500	4.2600	3.4500	3.6200	-2.688%	160	2,260	-68.508%
2025-11-13	4.5000	4.5000	3.7200	3.7200	-23.299%	136	2,199	-69.355%
2025-11-12	5.5500	6.0000	4.7500	4.8500	-14.159%	373	2,189	-76.495%
2025-11-11	5.9500	6.4500	5.2000	5.6500	-7.072%	507	1,928	-79.823%
2025-11-10	7.2500	7.7000	5.9800	6.0800	-11.884%	270	1,948	-81.250%
2025-11-07	6.8000	7.0500	6.5000	6.9000	-9.211%	522	1,930	-83.478%
2025-11-06	8.7000	8.7900	7.5300	7.6000	-20.168%	15	1,752	-85.000%
2025-11-05	9.5000	11.0000	9.4500	9.5200	+13.333%	30	1,756	-88.025%
2025-11-04	8.1500	9.1000	7.8000	8.4000	-6.145%	80	1,737	-86.429%
2025-11-03	9.3800	10.4000	8.3500	8.9500	+19.813%	390	1,763	-87.263%
2025-10-31	7.5700	7.5700	7.1000	7.4700	-1.711%	120	1,763	-84.739%
2025-10-30	7.5500	7.9000	7.5500	7.6000	+1.333%	43	1,881	-85.000%
2025-10-29	7.5000	7.9100	7.5000	7.5000	+2.041%	40	1,892	-84.800%
2025-10-28	8.5000	9.0000	7.3500	7.3500	-3.289%	19	1,892	-84.490%
2025-10-27	7.8000	8.5500	7.6000	7.6000	-9.524%	143	1,822	-85.000%
2025-10-24	6.8500	8.4000	6.8500	8.4000	+33.122%	160	1,822	-86.429%
2025-10-23	5.8000	6.3100	5.7000	6.3100	+26.453%	493	1,849	-81.933%
2025-10-22	6.2000	6.5000	4.9900	4.9900	-17.521%	196	1,613	-77.154%
2025-10-21	7.3000	7.4000	6.0500	6.0500	-13.571%	221	1,661	-81.157%
2025-10-20	8.3500	8.3500	7.0000	7.0000	-3.448%	103	1,664	-83.714%
2025-10-17	6.5600	7.2500	6.1500	7.2500	+0.555%	249	1,720	-84.276%
2025-10-16	8.5000	8.5000	6.9000	7.2100	-15.673%	253	1,601	-84.189%
2025-10-15	8.8500	9.1500	7.5800	8.5500	+1.786%	535	1,508	-86.667%
2025-10-14	7.3000	8.8500	6.9000	8.4000	+9.233%	531	1,370	-86.429%
2025-10-13	6.2900	7.9200	5.9800	7.6900	+35.387%	721	1,014	-85.176%
2025-10-10	6.6500	7.9000	5.6000	5.6800	-4.698%	567	764	-79.930%
2025-10-09	5.5800	6.3000	5.1000	5.9600	0.000%	370	0	-80.872%

.dark-mode .q03sBz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q03sBz{ 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