Dark

CIFR20270115C37
CIFR Jan 15 2027 37.00 Call (CIFR270115C00037000)
option OPRA

EOD

Aug 13, 2026

1.00-24.242%(-0.32)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1700	1.1900	1.0000	1.0000	-24.242%	15	2,940	0.000%
2026-08-12	1.4400	1.4400	1.3200	1.3200	-2.222%	28	2,940	-24.242%
2026-08-11	1.3500	1.3500	1.3500	1.3500	+11.570%	2	2,963	-25.926%
2026-08-10	1.3000	1.3000	1.2100	1.2100	-20.915%	27	2,963	-17.355%
2026-08-07	1.5000	1.6200	1.5000	1.5300	-15.470%	246	2,947	-34.641%
2026-08-06	1.8300	1.8300	1.8100	1.8100	-14.623%	2	3,003	-44.751%
2026-08-05	2.6500	2.6500	2.1200	2.1200	-23.188%	24	3,003	-52.830%
2026-08-04	3.3000	3.3000	2.7600	2.7600	-37.838%	27	3,004	-63.768%
2026-08-03	4.4400	4.4400	4.4400	4.4400	+34.545%	30	3,012	-77.477%
2026-07-31	3.3000	3.3000	3.3000	3.3000	-7.042%	1	3,012	-69.697%
2026-07-30	2.8100	3.5500	2.8100	3.5500	+58.482%	5	3,013	-71.831%
2026-07-29	2.7900	2.7900	2.0100	2.2400	-58.899%	33	3,014	-55.357%
2026-07-23	5.3000	5.4500	5.1500	5.4500	+28.235%	12	3,021	-81.651%
2026-07-22	4.0200	4.2500	4.0200	4.2500	+13.333%	13	3,010	-76.471%
2026-07-21	3.7500	3.7500	3.7500	3.7500	+43.130%	8	3,011	-73.333%
2026-07-20	2.5000	2.6700	2.4900	2.6200	+45.556%	119	3,011	-61.832%
2026-07-17	1.6500	1.8000	1.5600	1.8000	-6.736%	1,540	3,040	-44.444%
2026-07-16	2.1100	2.1100	1.9200	1.9300	-14.602%	22	3,071	-48.187%
2026-07-15	2.3800	2.3800	2.2600	2.2600	-14.717%	9	3,087	-55.752%
2026-07-14	2.5400	2.6500	2.5000	2.6500	-13.399%	173	3,087	-62.264%
2026-07-13	3.0600	3.0600	3.0600	3.0600	-12.571%	1	3,121	-67.320%
2026-07-10	3.5000	3.5000	3.5000	3.5000	+11.111%	1	3,121	-71.429%
2026-07-08	3.2500	3.2500	3.0000	3.1500	+3.618%	58	3,120	-68.254%
2026-07-07	3.0400	3.0400	3.0400	3.0400	-7.879%	325	3,124	-67.105%
2026-07-06	3.3000	3.3000	3.3000	3.3000	+6.452%	1	3,124	-69.697%
2026-07-02	3.9500	3.9500	3.1000	3.1000	-36.082%	12	3,111	-67.742%
2026-06-24	4.8500	4.8500	4.8500	4.8500	-27.612%	1	3,111	-79.381%
2026-06-23	6.7000	6.7000	6.7000	6.7000	-3.874%	1	3,111	-85.075%
2026-06-22	6.9700	6.9700	6.9700	6.9700	-6.317%	2	3,111	-85.653%
2026-06-18	6.8100	7.4400	6.8100	7.4400	+27.179%	376	2,738	-86.559%
2026-06-17	5.8500	5.8500	5.8500	5.8500	+1.739%	1	2,738	-82.906%
2026-06-16	5.7500	5.7500	5.7500	5.7500	+1.232%	20	2,739	-82.609%
2026-06-15	5.8900	5.8900	5.5400	5.6800	+62.286%	13	2,759	-82.394%
2026-06-11	3.5500	3.5500	3.5000	3.5000	-4.632%	8	2,754	-71.429%
2026-06-10	3.6700	3.6700	3.6700	3.6700	-9.383%	1	2,754	-72.752%
2026-06-09	4.0500	4.0500	4.0500	4.0500	-14.737%	5	2,755	-75.309%
2026-06-08	4.7500	4.7500	4.7500	4.7500	+23.377%	3	2,750	-78.947%
2026-06-05	4.5500	4.5500	3.8500	3.8500	-33.621%	29	2,750	-74.026%
2026-06-04	5.3500	5.8000	5.3500	5.8000	-14.201%	3	2,725	-82.759%
2026-06-03	6.7600	6.7600	6.7600	6.7600	+18.182%	30	2,723	-85.207%
2026-06-02	5.7500	5.8900	5.7200	5.7200	+20.930%	6	2,693	-82.517%
2026-06-01	4.7300	4.7300	4.7300	4.7300	-6.337%	1	2,691	-78.858%
2026-05-28	4.8700	5.2000	4.8700	5.0500	+1.000%	30	2,690	-80.198%
2026-05-27	3.9100	5.0000	3.9100	5.0000	+21.951%	4	2,660	-80.000%
2026-05-26	4.6000	4.6500	3.9000	4.1000	+64.000%	1,033	2,661	-75.610%
2026-05-19	2.5400	2.5400	2.5000	2.5000	+0.806%	19	1,664	-60.000%
2026-05-18	2.7000	2.7000	2.4800	2.4800	-38.000%	6	1,645	-59.677%
2026-05-14	3.4500	4.0000	3.4500	4.0000	+29.032%	23	1,645	-75.000%
2026-05-08	3.2000	3.2000	3.1000	3.1000	-17.333%	10	1,622	-67.742%
2026-05-06	3.7500	3.7500	3.7500	3.7500	+30.662%	1	1,620	-73.333%
2026-05-05	2.4800	2.8700	2.4800	2.8700	+20.084%	28	1,620	-65.157%
2026-04-30	2.3500	2.4000	2.3000	2.3900	-13.406%	10	1,617	-58.159%
2026-04-27	2.7600	2.7600	2.7600	2.7600	+0.364%	30	1,614	-63.768%
2026-04-24	2.6000	2.7500	2.6000	2.7500	-11.290%	5	1,614	-63.636%
2026-04-23	3.1200	3.1200	3.1000	3.1000	+22.047%	500	1,610	-67.742%
2026-04-21	3.0200	3.0200	2.5400	2.5400	-18.065%	7	1,111	-60.630%
2026-04-20	3.1000	3.1000	3.1000	3.1000	+22.047%	300	1,113	-67.742%
2026-04-17	2.5000	2.5400	2.5000	2.5400	+20.952%	90	813	-60.630%
2026-04-15	2.1000	2.1000	2.1000	2.1000	-21.053%	10	825	-52.381%
2026-04-14	2.5700	2.8300	2.5700	2.6600	+27.273%	66	825	-62.406%
2026-04-10	2.0900	2.0900	2.0900	2.0900	-9.524%	30	795	-52.153%
2026-04-09	1.8200	2.3100	1.8200	2.3100	+40.000%	11	765	-56.710%
2026-04-08	1.6500	1.6500	1.6500	1.6500	+63.366%	200	755	-39.394%
2026-04-01	1.0100	1.0100	1.0100	1.0100	+12.222%	80	555	-0.990%
2026-03-31	1.0000	1.0000	0.9000	0.9000	-35.714%	162	475	+11.111%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-15.152%	1	635	-28.571%
2026-03-09	1.6500	1.6500	1.6500	1.6500	-11.290%	160	636	-39.394%
2026-03-03	1.8600	1.8600	1.8600	1.8600	-2.105%	3	536	-46.237%
2026-03-02	1.9000	1.9000	1.9000	1.9000	0.000%	1	536	-47.368%
2026-02-23	1.9000	1.9000	1.9000	1.9000	-21.488%	1	535	-47.368%
2026-02-17	2.4200	2.4200	2.4200	2.4200	-17.406%	1	535	-58.678%
2026-02-13	2.9300	2.9300	2.9300	2.9300	+1.034%	1	535	-65.870%
2026-02-09	2.9000	2.9000	2.9000	2.9000	+34.884%	4	535	-65.517%
2026-02-06	2.1000	2.1500	2.1000	2.1500	-15.020%	3	535	-53.488%
2026-02-05	2.5300	2.5300	2.5300	2.5300	+29.744%	1	535	-60.474%
2026-02-04	2.0500	2.0500	1.9500	1.9500	-24.710%	16	535	-48.718%
2026-02-02	2.9500	2.9500	2.5900	2.5900	-17.778%	11	535	-61.390%
2026-01-30	3.1500	3.1500	3.1500	3.1500	-11.268%	6	531	-68.254%
2026-01-29	3.6000	3.6000	3.5500	3.5500	+0.282%	5	531	-71.831%
2026-01-26	3.5400	3.5400	3.5400	3.5400	-10.380%	1	528	-71.751%
2026-01-23	3.9500	3.9500	3.9500	3.9500	-25.472%	2	528	-74.684%
2026-01-20	5.3000	5.3000	5.3000	5.3000	+32.500%	3	528	-81.132%
2026-01-16	4.0000	4.0000	4.0000	4.0000	+3.627%	10	525	-75.000%
2026-01-13	4.3000	4.3000	3.8600	3.8600	+15.224%	12	525	-74.093%
2026-01-09	3.2800	3.3500	3.2800	3.3500	-2.899%	12	513	-70.149%
2026-01-06	3.4500	3.4500	3.4500	3.4500	-11.538%	4	518	-71.014%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+50.000%	5	519	-74.359%
2025-12-30	2.6000	2.6000	2.6000	2.6000	-16.667%	43	519	-61.538%
2025-12-24	3.5500	3.5600	3.0700	3.1200	-5.455%	4	521	-67.949%
2025-12-23	3.3300	3.3300	3.1500	3.3000	-6.250%	4	521	-69.697%
2025-12-22	3.7000	3.7000	3.5100	3.5200	+15.410%	23	518	-71.591%
2025-12-18	3.2500	3.2500	3.0500	3.0500	0.000%	4	495	-67.213%
2025-12-17	3.0500	3.0500	3.0500	3.0500	-6.154%	1	493	-67.213%
2025-12-16	3.2500	3.2500	3.2500	3.2500	-4.412%	3	492	-69.231%
2025-12-15	4.0700	4.0700	3.4000	3.4000	-16.049%	2	489	-70.588%
2025-12-12	4.5900	4.5900	4.0500	4.0500	-26.364%	3	490	-75.309%
2025-12-10	5.5000	5.5000	5.5000	5.5000	-5.498%	1	487	-81.818%
2025-12-09	5.8200	5.8200	5.8200	5.8200	+5.818%	1	486	-82.818%
2025-12-08	5.5000	5.5000	5.5000	5.5000	+2.041%	1	487	-81.818%
2025-12-05	5.3900	5.3900	5.3900	5.3900	+12.762%	3	486	-81.447%
2025-12-03	4.7800	4.7800	4.7800	4.7800	-20.466%	1	483	-79.079%
2025-12-02	6.0100	6.0100	6.0100	6.0100	-1.475%	1	484	-83.361%
2025-12-01	6.2400	6.2400	6.0000	6.1000	-5.280%	5	485	-83.607%
2025-11-28	6.4400	6.4400	6.4400	6.4400	+29.058%	2	484	-84.472%
2025-11-26	4.9900	4.9900	4.9900	4.9900	+14.188%	1	482	-79.960%
2025-11-24	4.3700	4.3700	4.3700	4.3700	+45.667%	1	482	-77.117%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-21.053%	2	481	-66.667%
2025-11-20	3.8000	3.8000	3.8000	3.8000	+5.556%	1	479	-73.684%
2025-11-19	3.6000	3.6000	3.6000	3.6000	+16.129%	5	478	-72.222%
2025-11-18	3.1000	3.1000	3.1000	3.1000	0.000%	80	483	-67.742%
2025-11-17	3.1500	3.1500	3.1000	3.1000	-26.014%	339	403	-67.742%
2025-11-14	3.7000	4.1900	3.6400	4.1900	+13.243%	3	157	-76.134%
2025-11-13	3.7000	3.7000	3.7000	3.7000	-21.277%	1	159	-72.973%
2025-11-12	4.7000	4.7000	4.7000	4.7000	-9.789%	3	158	-78.723%
2025-11-11	5.2500	5.2500	5.2000	5.2100	-19.846%	40	119	-80.806%
2025-11-10	6.5000	6.5000	6.5000	6.5000	-13.333%	1	119	-84.615%
2025-11-06	8.8000	8.8000	7.5000	7.5000	-22.521%	9	119	-86.667%
2025-11-04	9.6800	9.6800	9.6800	9.6800	-7.545%	1	117	-89.669%
2025-11-03	8.9500	10.4700	8.9500	10.4700	+45.417%	25	92	-90.449%
2025-10-29	7.2000	7.2000	7.2000	7.2000	-10.112%	6	92	-86.111%
2025-10-24	7.6000	8.0100	7.6000	8.0100	+47.514%	6	86	-87.516%
2025-10-22	6.7500	6.7500	5.2500	5.4300	-32.463%	7	80	-81.584%
2025-10-20	8.0400	8.0400	8.0400	8.0400	+17.031%	10	81	-87.562%
2025-10-17	6.8700	6.8700	6.8700	6.8700	-8.400%	1	81	-85.444%
2025-10-16	7.5000	7.5000	7.5000	7.5000	0.000%	80	0	-86.667%

.dark-mode .F9rFRW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9rFRW{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C37CIFR Jan 15 2027 37.00 Call (CIFR270115C00037000)option OPRA

CIFR20270115C37
CIFR Jan 15 2027 37.00 Call (CIFR270115C00037000)
option OPRA