Dark

CIFR20270115C4
CIFR Jan 15 2027 4.00 Call (CIFR270115C00004000)
option OPRA

Inactive

Jun 18, 2026

25.76+15.000%(+3.36)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	25.0000	25.7600	24.1000	25.7600	+15.000%	4	1,716	0.000%
2026-06-17	23.6000	23.6000	22.4000	22.4000	+6.921%	4	1,716	+15.000%
2026-06-12	20.9500	20.9500	20.9500	20.9500	+1.897%	1	1,717	+22.959%
2026-06-08	20.5600	20.5600	20.5600	20.5600	+16.752%	1	1,718	+25.292%
2026-06-05	17.6100	17.6100	17.6100	17.6100	-24.095%	2	1,718	+46.281%
2026-06-03	23.6200	23.6200	23.2000	23.2000	+5.455%	7	1,720	+11.034%
2026-06-02	22.0000	22.0000	22.0000	22.0000	+8.696%	1	1,727	+17.091%
2026-06-01	19.9100	20.2400	19.9100	20.2400	-4.076%	2	1,727	+27.273%
2026-05-27	21.1000	21.1000	21.1000	21.1000	+20.091%	2	1,728	+22.085%
2026-05-13	17.5700	17.5700	17.5700	17.5700	-2.605%	1	1,728	+46.614%
2026-05-05	16.6000	18.0400	16.6000	18.0400	+18.063%	3	1,728	+42.794%
2026-04-24	15.2000	15.2800	15.2000	15.2800	-1.100%	5	1,730	+68.586%
2026-04-22	15.4500	15.4500	15.4500	15.4500	+3.000%	3	1,733	+66.731%
2026-04-17	15.0000	15.0000	15.0000	15.0000	+1.283%	5	1,735	+71.733%
2026-04-14	15.0300	15.0300	14.7600	14.8100	+14.895%	10	1,735	+73.937%
2026-04-09	12.8900	12.8900	12.8900	12.8900	+9.145%	1	1,744	+99.845%
2026-04-08	11.5000	11.8100	11.5000	11.8100	+19.898%	34	1,744	+118.120%
2026-04-06	9.8000	9.8900	9.8000	9.8500	+8.242%	16	1,766	+161.523%
2026-04-02	9.1000	9.1000	9.1000	9.1000	-3.397%	1	1,778	+183.077%
2026-04-01	9.5400	9.5400	9.4200	9.4200	+3.516%	9	1,778	+173.461%
2026-03-31	9.1000	9.1000	9.1000	9.1000	-8.081%	1	1,784	+183.077%
2026-03-27	9.9000	9.9000	9.9000	9.9000	-10.811%	1	1,784	+160.202%
2026-03-24	11.1000	11.1000	11.1000	11.1000	-0.893%	5	1,785	+132.072%
2026-03-11	11.1800	11.2000	11.1800	11.2000	+19.786%	30	1,788	+130.000%
2026-02-05	9.5000	9.5000	9.3500	9.3500	-32.246%	28	1,789	+175.508%
2026-01-12	13.8000	13.8000	13.8000	13.8000	+2.602%	10	1,761	+86.667%
2026-01-09	13.4500	13.4500	13.4500	13.4500	+1.128%	26	1,751	+91.524%
2026-01-08	12.6500	13.3000	12.6500	13.3000	-6.338%	11	1,751	+93.684%
2026-01-05	14.2000	14.2000	14.2000	14.2000	+17.452%	2	1,752	+81.408%
2025-12-29	12.0900	12.0900	12.0900	12.0900	-5.547%	10	1,752	+113.069%
2025-12-23	12.8000	12.8000	12.8000	12.8000	+3.644%	1	1,757	+101.250%
2025-12-15	12.3500	12.3500	12.3500	12.3500	-7.698%	1	1,757	+108.583%
2025-12-12	15.2000	15.2000	13.3800	13.3800	-13.398%	29	1,758	+92.526%
2025-12-10	15.4500	15.4500	15.4500	15.4500	+1.311%	3	1,777	+66.731%
2025-12-02	15.2000	15.2500	15.2000	15.2500	-9.226%	10	1,777	+68.918%
2025-11-28	16.8000	16.8000	16.8000	16.8000	+26.316%	6	1,777	+53.333%
2025-11-25	13.3000	13.3000	13.3000	13.3000	+10.833%	6	1,771	+93.684%
2025-11-19	12.0000	12.0000	12.0000	12.0000	+3.717%	20	1,771	+114.667%
2025-11-18	11.5700	11.5700	11.5700	11.5700	+0.609%	2	1,791	+122.645%
2025-11-14	11.5000	11.5000	11.5000	11.5000	-2.542%	1	1,789	+124.000%
2025-11-13	13.4000	13.4000	11.5000	11.8000	-14.863%	209	1,790	+118.305%
2025-11-12	13.8600	13.8600	13.8600	13.8600	-10.000%	1	1,594	+85.859%
2025-11-11	15.6500	15.6500	14.7100	15.4000	-9.412%	203	1,595	+67.273%
2025-11-10	17.6500	17.6500	17.0000	17.0000	+1.796%	107	1,398	+51.529%
2025-11-07	17.0000	17.3300	16.7000	16.7000	-20.853%	106	1,291	+54.251%
2025-11-05	21.1000	21.1000	21.1000	21.1000	+6.835%	1	1,206	+22.085%
2025-11-04	19.7500	19.7500	19.7500	19.7500	+1.282%	1	1,206	+30.430%
2025-11-03	20.2000	20.2000	19.0000	19.5000	+16.906%	4	1,208	+32.103%
2025-10-29	16.6800	16.6800	16.6800	16.6800	-3.862%	1	1,208	+54.436%
2025-10-27	17.3500	17.3500	17.3500	17.3500	+2.059%	2	1,209	+48.473%
2025-10-24	17.0000	17.0000	17.0000	17.0000	+25.647%	2	1,209	+51.529%
2025-10-23	13.5300	13.5300	13.5300	13.5300	-4.986%	10	1,209	+90.392%
2025-10-21	14.2900	14.2900	14.2400	14.2400	-13.435%	22	1,199	+80.899%
2025-10-20	16.4500	16.4500	16.4500	16.4500	+13.448%	5	1,206	+56.596%
2025-10-17	14.0700	14.5000	12.5000	14.5000	-10.714%	11	1,206	+77.655%
2025-10-16	16.2400	16.2400	16.2400	16.2400	-5.581%	10	1,214	+58.621%
2025-10-15	17.2600	17.2600	17.2000	17.2000	+2.809%	30	1,224	+49.767%
2025-10-14	16.8100	16.8100	16.7300	16.7300	-0.712%	7	1,254	+53.975%
2025-10-13	16.9500	16.9500	16.8500	16.8500	+10.855%	5	1,247	+52.878%
2025-10-10	15.2000	15.2000	15.2000	15.2000	+3.051%	50	1,242	+69.474%
2025-10-09	14.3000	14.7500	14.3000	14.7500	-1.007%	11	1,242	+74.644%
2025-10-08	11.8000	14.9000	11.8000	14.9000	+18.725%	7	1,232	+72.886%
2025-10-07	12.5500	12.5500	12.5500	12.5500	+1.619%	2	1,229	+105.259%
2025-10-06	12.2000	12.7500	12.2000	12.3500	+0.899%	7	1,229	+108.583%
2025-10-03	12.2400	12.2400	12.2400	12.2400	+11.273%	2	1,236	+110.458%
2025-10-02	10.0500	11.0000	10.0500	11.0000	+4.762%	10	1,238	+134.182%
2025-10-01	10.5000	10.5000	10.5000	10.5000	+19.318%	5	1,248	+145.333%
2025-09-29	8.5900	8.8000	8.5900	8.8000	-1.676%	59	1,253	+192.727%
2025-09-26	8.0000	8.9500	8.0000	8.9500	+5.294%	6	1,201	+187.821%
2025-09-25	9.8400	9.8400	8.5000	8.5000	-24.377%	32	1,195	+203.059%
2025-09-24	12.0000	12.0000	11.2400	11.2400	+6.641%	19	1,173	+129.181%
2025-09-23	11.0500	11.0700	10.4000	10.5400	-3.303%	68	1,177	+144.402%
2025-09-22	9.2100	10.9000	9.2100	10.9000	+18.478%	3	1,194	+136.330%
2025-09-19	8.3000	9.3600	8.3000	9.2000	+8.235%	23	1,196	+180.000%
2025-09-18	8.5000	8.5000	8.5000	8.5000	-1.961%	1	1,219	+203.059%
2025-09-17	8.3500	8.6700	8.1000	8.6700	+7.702%	60	1,220	+197.116%
2025-09-16	8.0500	8.0500	8.0500	8.0500	+4.545%	1	1,254	+220.000%
2025-09-15	7.9400	7.9400	7.7000	7.7000	+3.079%	17	1,254	+234.545%
2025-09-12	7.8400	7.8400	7.4700	7.4700	+7.482%	15	1,261	+244.846%
2025-09-11	7.0000	7.4300	6.9500	6.9500	+4.354%	27	1,251	+270.647%
2025-09-10	7.0900	7.1000	6.6600	6.6600	+9.180%	3	1,227	+286.787%
2025-09-09	5.1000	6.2500	5.0500	6.1000	+24.490%	16	1,229	+322.295%
2025-09-08	4.5700	4.9000	4.5700	4.9000	+8.889%	16	1,241	+425.714%
2025-09-05	4.5500	4.6000	4.5000	4.5000	-2.808%	44	1,225	+472.444%
2025-09-04	4.6500	4.8500	4.6300	4.6300	-10.097%	93	1,232	+456.371%
2025-09-03	5.2100	5.2100	5.1500	5.1500	+3.000%	10	1,218	+400.194%
2025-09-02	4.5000	5.2500	4.5000	5.0000	0.000%	17	1,228	+415.200%
2025-08-29	4.4000	5.0000	4.2600	5.0000	+17.647%	54	1,291	+415.200%
2025-08-28	4.0000	4.2500	4.0000	4.2500	-0.468%	7	1,291	+506.118%
2025-08-26	4.2700	4.2700	4.2700	4.2700	+10.909%	1	1,297	+503.279%
2025-08-25	3.8000	3.8500	3.8000	3.8500	+2.122%	9	1,298	+569.091%
2025-08-22	3.5100	3.7700	3.5100	3.7700	+15.644%	7	1,298	+583.289%
2025-08-20	3.2600	3.2600	3.2600	3.2600	+3.492%	2	1,300	+690.184%
2025-08-19	3.5000	3.5000	3.1500	3.1500	-8.696%	37	1,300	+717.778%
2025-08-18	3.6500	3.6500	3.1000	3.4500	+31.179%	11	1,322	+646.667%
2025-08-14	2.6000	2.6300	2.6000	2.6300	+7.787%	8	1,318	+879.468%
2025-08-13	2.4500	2.4500	2.4100	2.4400	+6.087%	23	1,319	+955.738%
2025-08-12	2.3000	2.3800	2.3000	2.3000	-3.766%	23	1,305	+1,020.000%
2025-08-11	2.5200	2.5200	2.3900	2.3900	-0.417%	23	1,294	+977.824%
2025-08-08	2.5800	2.5800	2.3000	2.4000	-4.382%	21	1,290	+973.333%
2025-08-07	2.4200	2.5100	2.4200	2.5100	-5.283%	18	1,290	+926.295%
2025-08-06	2.6400	2.6500	2.6400	2.6500	+3.922%	31	1,285	+872.075%
2025-08-05	2.6900	2.6900	2.4900	2.5500	-7.273%	18	1,266	+910.196%
2025-08-04	2.7500	2.7500	2.7500	2.7500	+3.774%	10	1,265	+836.727%
2025-08-01	2.5500	2.6500	2.4400	2.6500	-11.667%	20	1,255	+872.075%
2025-07-31	3.0000	3.0000	3.0000	3.0000	+2.041%	4	1,270	+758.667%
2025-07-30	3.1300	3.1300	2.9400	2.9400	-10.909%	12	1,271	+776.190%
2025-07-29	3.5000	3.5000	3.2500	3.3000	-17.500%	12	1,268	+680.606%
2025-07-25	3.9500	4.0000	3.9500	4.0000	-6.977%	3	1,265	+544.000%
2025-07-24	4.3000	4.3000	4.3000	4.3000	+3.614%	6	1,265	+499.070%
2025-07-23	4.1100	4.1500	4.1100	4.1500	-5.682%	6	1,265	+520.723%
2025-07-22	3.9000	4.4000	3.9000	4.4000	+15.789%	51	1,268	+485.455%
2025-07-18	4.2500	4.2500	3.5000	3.8000	-1.299%	14	1,267	+577.895%
2025-07-17	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,258	+569.091%
2025-07-16	3.8500	3.8500	3.8500	3.8500	+9.687%	10	1,257	+569.091%
2025-07-15	3.4500	3.5100	3.4500	3.5100	-2.500%	42	1,257	+633.903%
2025-07-14	3.7800	3.7800	3.6000	3.6000	-1.370%	3	1,285	+615.556%
2025-07-11	3.9300	3.9300	3.6000	3.6500	-5.928%	9	1,284	+605.753%
2025-07-10	3.8000	3.9500	3.7000	3.8800	-1.772%	208	1,284	+563.918%
2025-07-09	3.8500	3.9500	3.8000	3.9500	-1.250%	16	1,324	+552.152%
2025-07-08	4.0600	4.0600	4.0000	4.0000	+26.984%	16	1,325	+544.000%
2025-07-07	3.6500	3.6500	3.1500	3.1500	-13.934%	61	1,327	+717.778%
2025-07-03	3.6000	4.0000	3.6000	3.6600	+5.476%	40	1,274	+603.825%
2025-07-02	3.2500	3.5000	3.0000	3.4700	+21.754%	832	1,274	+642.363%
2025-07-01	2.7500	2.9100	2.7300	2.8500	+14.919%	12	1,109	+803.860%
2025-06-30	2.5000	2.5000	2.4800	2.4800	+11.712%	2	1,103	+938.710%
2025-06-27	2.5000	2.5000	2.2000	2.2200	+26.857%	286	1,103	+1,060.360%
2025-06-26	1.7500	1.7500	1.7500	1.7500	-5.405%	18	818	+1,372.000%
2025-06-24	1.8000	1.8500	1.7900	1.8500	+23.333%	65	800	+1,292.432%
2025-06-23	1.6300	1.8000	1.5000	1.5000	-19.355%	241	750	+1,617.333%
2025-06-20	1.9400	1.9400	1.8400	1.8600	-4.615%	76	542	+1,284.946%
2025-06-16	1.9000	1.9500	1.9000	1.9500	+10.795%	3	505	+1,221.026%
2025-06-13	1.7600	1.7600	1.7600	1.7600	-11.111%	6	502	+1,363.636%
2025-06-12	2.0100	2.0100	1.9800	1.9800	+5.882%	5	502	+1,201.010%
2025-06-06	2.0000	2.0000	1.8700	1.8700	+2.747%	4	504	+1,277.540%
2025-06-05	1.7500	1.8200	1.7500	1.8200	+2.825%	3	503	+1,315.385%
2025-06-04	1.5800	1.7900	1.5800	1.7700	+10.625%	23	501	+1,355.367%
2025-06-03	1.6000	1.6000	1.6000	1.6000	+6.667%	1	501	+1,510.000%
2025-06-02	1.5000	1.5000	1.5000	1.5000	+8.696%	1	500	+1,617.333%
2025-05-30	1.3600	1.3800	1.3600	1.3800	-9.804%	4	499	+1,766.667%
2025-05-29	1.5300	1.5300	1.5300	1.5300	+2.000%	2	497	+1,583.660%
2025-05-28	1.6000	1.6000	1.5000	1.5000	-16.667%	11	495	+1,617.333%
2025-05-27	1.7800	1.8000	1.7800	1.8000	+7.784%	7	484	+1,331.111%
2025-05-23	1.6700	1.6700	1.6700	1.6700	+7.742%	2	477	+1,442.515%
2025-05-22	1.6000	1.6000	1.5500	1.5500	-7.186%	40	477	+1,561.935%
2025-05-21	1.6000	1.7100	1.6000	1.6700	-12.105%	73	517	+1,442.515%
2025-05-19	1.7800	1.9000	1.7800	1.9000	-7.317%	317	465	+1,255.789%
2025-05-16	1.6500	2.0500	1.5000	2.0500	+43.357%	674	583	+1,156.585%
2025-05-15	1.4300	1.4300	1.4300	1.4300	-6.536%	5	337	+1,701.399%
2025-05-13	1.5300	1.5300	1.5300	1.5300	+6.250%	1	337	+1,583.660%
2025-05-12	1.4500	1.4500	1.4400	1.4400	+6.667%	20	336	+1,688.889%
2025-05-09	1.3600	1.3600	1.3500	1.3500	-9.396%	4	350	+1,808.148%
2025-05-08	1.4900	1.5200	1.4900	1.4900	+10.370%	42	351	+1,628.859%
2025-05-07	1.3500	1.3500	1.3500	1.3500	-7.534%	20	389	+1,808.148%
2025-05-06	1.5500	1.5500	1.4600	1.4600	+5.797%	191	369	+1,664.384%
2025-05-05	1.3600	1.4100	1.3600	1.3800	-13.208%	12	189	+1,766.667%
2025-05-02	1.5900	1.5900	1.5900	1.5900	+12.766%	40	183	+1,520.126%
2025-05-01	1.4400	1.4400	1.4100	1.4100	+5.224%	20	203	+1,726.950%
2025-04-29	1.3400	1.3400	1.3400	1.3400	-2.899%	1	211	+1,822.388%
2025-04-24	1.3500	1.4200	1.3500	1.3800	+3.759%	7	211	+1,766.667%
2025-04-23	1.3000	1.3500	1.3000	1.3300	-10.135%	50	209	+1,836.842%
2025-04-22	1.4800	1.4800	1.4800	1.4800	+48.000%	5	176	+1,640.541%
2025-04-21	1.0600	1.0600	1.0000	1.0000	-0.990%	35	174	+2,476.000%
2025-04-11	1.0900	1.0900	1.0100	1.0100	+2.020%	4	156	+2,450.495%
2025-04-08	0.9900	0.9900	0.9900	0.9900	+10.000%	7	154	+2,502.020%
2025-04-03	0.8600	0.9000	0.8600	0.9000	+5.882%	10	147	+2,762.222%
2025-03-31	0.8200	0.8500	0.8200	0.8500	-3.409%	27	151	+2,930.588%
2025-03-28	0.9300	0.9300	0.8800	0.8800	-19.266%	52	151	+2,827.273%
2025-03-26	1.1300	1.1300	1.0900	1.0900	-14.173%	40	126	+2,263.303%
2025-03-25	1.3700	1.3700	1.2700	1.2700	-11.189%	10	91	+1,928.346%
2025-03-24	1.3400	1.4500	1.3400	1.4300	+21.186%	8	81	+1,701.399%
2025-03-18	1.1900	1.1900	1.1800	1.1800	-13.235%	30	81	+2,083.051%
2025-03-17	1.3600	1.3600	1.3600	1.3600	-1.449%	5	60	+1,794.118%
2025-03-13	1.3800	1.3800	1.3800	1.3800	-4.828%	20	35	+1,766.667%
2025-03-10	1.5500	1.5500	1.4400	1.4500	-17.614%	4	35	+1,676.552%
2025-03-06	1.7600	1.7600	1.7600	1.7600	+0.571%	1	31	+1,363.636%
2025-03-04	1.7500	1.7500	1.7500	1.7500	-13.366%	2	31	+1,372.000%
2025-02-26	2.0200	2.0200	2.0200	2.0200	-43.889%	7	29	+1,175.248%
2025-02-19	3.6000	3.6000	3.6000	3.6000	+31.387%	2	22	+615.556%
2025-01-28	2.7400	2.7400	2.7400	2.7400	-21.037%	4	20	+840.146%
2025-01-22	3.4700	3.4700	3.4700	3.4700	-6.216%	1	16	+642.363%
2025-01-17	3.7500	3.7500	3.7000	3.7000	+23.333%	4	14	+596.216%
2025-01-13	3.0000	3.0000	3.0000	3.0000	-18.919%	1	14	+758.667%
2025-01-07	3.6800	3.7000	3.3300	3.7000	-7.500%	11	13	+596.216%
2025-01-06	4.0000	4.0000	4.0000	4.0000	+40.351%	1	11	+544.000%
2024-12-30	2.8500	2.8500	2.8500	2.8500	-31.655%	2	11	+803.860%
2024-11-14	4.1700	4.1700	4.1700	4.1700	+26.364%	1	10	+517.746%
2024-10-18	3.3000	3.3000	3.3000	3.3000	-11.290%	14	10	+680.606%
2024-10-16	3.7200	3.7200	3.7200	3.7200	+35.273%	1	3	+592.473%
2024-10-14	2.7500	2.7500	2.7500	2.7500	+25.000%	1	3	+836.727%
2024-10-10	2.2000	2.2000	2.2000	2.2000	-25.424%	1	2	+1,070.909%
2024-09-27	2.9500	2.9500	2.9500	2.9500	0.000%	2	1	+773.220%

.dark-mode .hG2cb1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hG2cb1{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C4CIFR Jan 15 2027 4.00 Call (CIFR270115C00004000)option OPRA

CIFR20270115C4
CIFR Jan 15 2027 4.00 Call (CIFR270115C00004000)
option OPRA