Dark

CIFR20270115C40
CIFR Jan 15 2027 40.00 Call (CIFR270115C00040000)
option OPRA

EOD

Aug 13, 2026

0.8200-25.455%(-0.2800)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0000	1.0100	0.8200	0.8200	-25.455%	42	19,100	0.000%
2026-08-12	1.1000	1.1500	1.0900	1.1000	-0.901%	11	19,114	-25.455%
2026-08-11	1.1600	1.3100	1.0500	1.1100	+8.824%	1,078	19,113	-26.126%
2026-08-10	1.0400	1.1000	0.9200	1.0200	-14.286%	751	19,381	-19.608%
2026-08-07	1.5000	1.5000	1.1500	1.1900	-22.727%	72	19,288	-31.092%
2026-08-06	1.6000	1.7100	1.5300	1.5400	-12.000%	30	19,324	-46.753%
2026-08-05	2.0600	2.0800	1.7500	1.7500	-23.913%	183	19,323	-53.143%
2026-08-04	2.3300	2.6900	2.0500	2.3000	-42.065%	212	19,295	-64.348%
2026-08-03	2.6400	4.0000	2.6400	3.9700	+33.670%	168	19,466	-79.345%
2026-07-31	3.0000	3.0700	2.8700	2.9700	-5.714%	35	19,367	-72.391%
2026-07-30	2.4400	3.1700	1.2100	3.1500	+58.291%	72	19,393	-73.968%
2026-07-29	2.3400	2.4100	1.6500	1.9900	-13.478%	222	19,449	-58.794%
2026-07-28	2.5000	2.5000	2.2100	2.3000	-19.298%	11	19,582	-64.348%
2026-07-27	3.4500	3.4500	2.6100	2.8500	-17.391%	454	19,585	-71.228%
2026-07-24	4.0000	4.2000	3.4500	3.4500	-25.000%	28	19,659	-76.232%
2026-07-23	4.3500	5.1000	4.2500	4.6000	+16.456%	910	19,669	-82.174%
2026-07-22	3.7000	3.9500	3.6300	3.9500	-1.250%	97	19,548	-79.241%
2026-07-21	3.0300	4.0000	3.0300	4.0000	+47.601%	41	19,459	-79.500%
2026-07-20	2.1000	2.7100	2.0800	2.7100	+69.375%	613	19,454	-69.742%
2026-07-17	1.3000	1.6000	1.2200	1.6000	+1.911%	341	19,710	-48.750%
2026-07-16	1.9300	1.9300	1.5600	1.5700	-30.222%	280	19,730	-47.771%
2026-07-15	2.2900	2.3300	1.8000	2.2500	-5.462%	556	19,743	-63.556%
2026-07-14	2.3400	2.4100	2.1600	2.3800	+1.277%	234	19,924	-65.546%
2026-07-13	2.7900	2.7900	2.3000	2.3500	-25.397%	3,219	20,111	-65.106%
2026-07-10	3.2000	3.4200	3.1500	3.1500	-10.000%	48	17,521	-73.968%
2026-07-09	3.5600	3.9000	3.5000	3.5000	+9.375%	37	17,528	-76.571%
2026-07-08	2.8000	3.2000	2.8000	3.2000	+24.514%	31	17,511	-74.375%
2026-07-07	2.7900	2.8400	2.3400	2.5700	-10.453%	70	17,480	-68.093%
2026-07-06	3.4600	3.4600	2.8500	2.8700	+19.087%	67	17,494	-71.429%
2026-07-02	3.4000	3.4000	2.3400	2.4100	-30.548%	134	17,615	-65.975%
2026-07-01	3.4000	3.8500	3.1600	3.4700	-15.159%	132	17,615	-76.369%
2026-06-30	3.8800	4.0900	3.8800	4.0900	-11.087%	81	17,615	-79.951%
2026-06-29	4.9700	4.9700	4.4000	4.6000	-2.748%	187	17,689	-82.174%
2026-06-26	4.2000	4.7300	4.0000	4.7300	+2.826%	302	17,621	-82.664%
2026-06-25	4.5000	4.9500	4.5000	4.6000	-2.128%	506	17,691	-82.174%
2026-06-24	5.4000	5.4000	4.5000	4.7000	-18.685%	872	17,870	-82.553%
2026-06-23	5.2000	6.4500	5.2000	5.7800	-3.667%	203	17,107	-85.813%
2026-06-22	6.9000	7.0000	5.9000	6.0000	-9.774%	177	17,135	-86.333%
2026-06-18	5.1000	7.0000	5.0100	6.6500	+31.164%	3,102	15,732	-87.669%
2026-06-17	5.0300	5.6000	4.8500	5.0700	-4.878%	80	15,732	-83.826%
2026-06-16	5.4300	5.5500	4.8500	5.3300	+4.715%	514	15,701	-84.615%
2026-06-15	6.3500	6.3500	4.8900	5.0900	+9.462%	376	15,898	-83.890%
2026-06-12	4.3400	4.7400	4.3000	4.6500	+36.765%	181	15,853	-82.366%
2026-06-11	3.1000	3.4000	2.9000	3.4000	+13.333%	39	15,867	-75.882%
2026-06-10	3.8500	3.8500	2.9000	3.0000	-20.000%	222	15,870	-72.667%
2026-06-09	4.8000	4.8500	3.3000	3.7500	-12.383%	321	15,849	-78.133%
2026-06-08	3.9000	4.4500	3.8900	4.2800	+18.889%	333	15,884	-80.841%
2026-06-05	3.9500	4.0800	3.2500	3.6000	-26.531%	601	15,967	-77.222%
2026-06-04	4.8600	5.2800	4.5500	4.9000	-11.392%	427	16,256	-83.265%
2026-06-03	5.9500	6.5700	5.2000	5.5300	+2.407%	627	16,602	-85.172%
2026-06-02	4.5000	5.5500	4.5000	5.4000	+24.138%	1,334	16,305	-84.815%
2026-06-01	3.8000	4.5800	3.8000	4.3500	+6.098%	100	15,744	-81.149%
2026-05-29	4.5000	4.5000	3.6000	4.1000	-2.148%	136	15,732	-80.000%
2026-05-28	4.5600	4.7500	4.1900	4.1900	-12.708%	154	15,720	-80.430%
2026-05-27	3.7200	4.8900	3.4500	4.8000	+29.032%	364	15,730	-82.917%
2026-05-26	3.8500	4.5000	3.4500	3.7200	+9.091%	1,636	15,731	-77.957%
2026-05-22	3.3000	3.5000	3.2000	3.4100	+0.294%	206	15,760	-75.953%
2026-05-21	2.7800	3.4000	2.7500	3.4000	+36.000%	397	15,895	-75.882%
2026-05-20	2.4000	2.8000	2.4000	2.5000	+8.696%	259	15,895	-67.200%
2026-05-19	2.3300	2.3400	2.0000	2.3000	-5.350%	388	16,267	-64.348%
2026-05-18	2.6000	2.6000	2.0500	2.4300	-14.737%	889	16,267	-66.255%
2026-05-15	3.1000	3.1000	2.7000	2.8500	-19.718%	370	16,267	-71.228%
2026-05-14	3.2500	3.6500	2.9800	3.5500	+18.333%	589	16,468	-76.901%
2026-05-13	2.8000	3.2000	2.8000	3.0000	+11.524%	585	16,783	-72.667%
2026-05-12	2.5700	2.7000	2.2800	2.6900	-6.272%	252	16,783	-69.517%
2026-05-11	2.4900	3.2700	2.3800	2.8700	+6.296%	955	16,783	-71.429%
2026-05-08	3.0000	3.0000	2.4900	2.7000	-1.818%	522	16,765	-69.630%
2026-05-07	2.9500	2.9500	2.3100	2.7500	-16.159%	191	16,792	-70.182%
2026-05-06	3.5000	3.7800	3.0000	3.2800	-3.529%	993	16,778	-75.000%
2026-05-05	1.5100	3.4500	1.5100	3.4000	+77.083%	2,240	16,933	-75.882%
2026-05-04	1.6300	1.9200	1.6300	1.9200	+20.000%	248	16,584	-57.292%
2026-05-01	2.0500	2.2400	1.5500	1.6000	-21.951%	465	16,496	-48.750%
2026-04-30	2.0000	2.1500	1.8400	2.0500	+13.889%	450	16,496	-60.000%
2026-04-29	1.8500	1.9000	1.7000	1.8000	-7.216%	733	16,647	-54.444%
2026-04-28	2.0500	2.0700	1.7700	1.9400	-15.284%	775	16,338	-57.732%
2026-04-27	2.3500	2.5400	2.2400	2.2900	+1.778%	200	16,343	-64.192%
2026-04-24	2.5500	2.7500	2.1400	2.2500	-4.255%	512	16,421	-63.556%
2026-04-23	3.0000	3.1500	2.3000	2.3500	-15.468%	484	16,416	-65.106%
2026-04-22	2.3200	2.8900	2.3200	2.7800	+23.009%	646	16,438	-70.504%
2026-04-21	2.5500	2.5500	2.2000	2.2600	-11.719%	735	16,095	-63.717%
2026-04-20	2.7200	2.9000	2.5500	2.5600	-7.914%	655	16,095	-67.969%
2026-04-17	1.9800	2.7800	1.8400	2.7800	+44.041%	2,975	16,179	-70.504%
2026-04-16	2.1800	2.1800	1.8500	1.9300	-11.468%	560	16,725	-57.513%
2026-04-15	2.3000	2.3000	1.9100	2.1800	-6.438%	598	16,957	-62.385%
2026-04-14	2.2600	2.5500	2.1200	2.3300	+13.659%	1,653	17,016	-64.807%
2026-04-13	1.7500	2.1000	1.6000	2.0500	+13.260%	1,089	17,381	-60.000%
2026-04-10	1.8300	1.9900	1.7500	1.8100	+4.023%	1,349	17,115	-54.696%
2026-04-09	1.6500	1.9900	1.5100	1.7400	+16.000%	7,108	17,336	-52.874%
2026-04-08	1.4300	1.5000	1.4300	1.5000	+27.119%	13	15,402	-45.333%
2026-04-07	0.9100	1.1800	0.9100	1.1800	+18.000%	94	15,401	-30.508%
2026-04-06	0.9200	1.0700	0.9000	1.0000	+19.048%	132	15,355	-18.000%
2026-04-02	0.8000	0.9000	0.7800	0.8400	-6.667%	76	15,437	-2.381%
2026-04-01	0.9000	0.9900	0.9000	0.9000	+3.448%	252	15,437	-8.889%
2026-03-31	0.8700	0.9100	0.8000	0.8700	+4.819%	38	15,588	-5.747%
2026-03-30	1.2000	1.2000	0.5700	0.8300	-27.826%	205	15,603	-1.205%
2026-03-27	1.1100	1.2400	1.1100	1.1500	-8.000%	9	15,491	-28.696%
2026-03-26	1.4100	1.4100	1.2500	1.2500	-24.699%	21	15,492	-34.400%
2026-03-25	1.9100	1.9100	1.6600	1.6600	-1.775%	6	15,489	-50.602%
2026-03-24	1.6900	1.6900	1.6900	1.6900	+22.464%	1	15,487	-51.479%
2026-03-23	1.3200	1.5500	1.3200	1.3800	+15.000%	70	15,487	-40.580%
2026-03-20	1.3700	1.5300	1.1500	1.2000	-8.397%	218	15,525	-31.667%
2026-03-19	1.3100	1.3100	1.3100	1.3100	-9.655%	3	15,489	-37.405%
2026-03-18	1.4800	1.5200	1.3900	1.4500	-2.685%	3,317	15,489	-43.448%
2026-03-17	1.4600	1.4900	1.4600	1.4900	-2.614%	5	13,376	-44.966%
2026-03-16	1.5500	1.6000	1.5000	1.5300	+2.685%	53	13,381	-46.405%
2026-03-13	1.4500	1.6500	1.4500	1.4900	+14.615%	49	13,331	-44.966%
2026-03-12	1.1500	1.3000	1.1500	1.3000	-4.412%	11	13,311	-36.923%
2026-03-11	1.5500	1.5500	1.3600	1.3600	-9.333%	69	13,311	-39.706%
2026-03-10	1.5000	1.5000	1.5000	1.5000	0.000%	2	13,375	-45.333%
2026-03-09	1.3900	1.6000	1.3900	1.5000	+7.143%	35	13,376	-45.333%
2026-03-06	1.5500	1.5500	1.4000	1.4000	-15.152%	48	13,509	-41.429%
2026-03-05	1.5100	1.9000	1.5100	1.6500	-21.053%	40	13,539	-50.303%
2026-03-04	1.9300	2.1500	1.8900	2.0900	+14.208%	25	13,535	-60.766%
2026-03-03	2.3700	2.3700	1.5600	1.8300	-1.613%	21	13,542	-55.191%
2026-03-02	1.8700	2.1000	1.8600	1.8600	+2.198%	35	13,535	-55.914%
2026-02-27	2.0000	2.0300	1.8200	1.8200	-11.220%	118	13,510	-54.945%
2026-02-26	2.3400	2.3400	2.0000	2.0500	-10.480%	162	13,501	-60.000%
2026-02-25	2.4000	2.4000	2.1500	2.2900	-8.765%	2,425	13,077	-64.192%
2026-02-24	1.9900	2.5400	1.9900	2.5100	+30.729%	83	13,077	-67.331%
2026-02-23	1.8000	1.9200	1.8000	1.9200	+0.524%	13	13,076	-57.292%
2026-02-20	2.1800	2.2000	1.9100	1.9100	-9.048%	30	13,076	-57.068%
2026-02-19	2.0200	2.1000	2.0200	2.1000	-7.895%	2	13,074	-60.952%
2026-02-18	2.3000	2.3000	2.2800	2.2800	+0.885%	4	13,073	-64.035%
2026-02-17	2.2800	2.2800	2.0600	2.2600	-13.077%	19	13,073	-63.717%
2026-02-13	2.5100	2.8900	2.5100	2.6000	+7.884%	26	13,074	-68.462%
2026-02-12	2.4700	2.4700	2.2000	2.4100	-6.950%	23	13,074	-65.975%
2026-02-11	2.8500	2.8500	2.3500	2.5900	-9.123%	51	13,083	-68.340%
2026-02-10	2.6500	3.1000	2.6500	2.8500	+5.556%	66	13,044	-71.228%
2026-02-09	2.1800	2.7500	2.1800	2.7000	+36.364%	271	13,061	-69.630%
2026-02-06	1.7500	2.1000	1.7500	1.9800	+20.000%	2,782	13,166	-58.586%
2026-02-05	2.0000	2.1300	1.6500	1.6500	-19.512%	970	13,201	-50.303%
2026-02-04	2.7500	2.7500	1.7000	2.0500	-24.074%	554	13,255	-60.000%
2026-02-03	2.9500	2.9500	2.2000	2.7000	+10.204%	303	13,402	-69.630%
2026-02-02	2.4000	2.8500	2.4000	2.4500	-13.121%	84	13,616	-66.531%
2026-01-30	3.0100	3.0100	2.5000	2.8200	-17.302%	204	13,569	-70.922%
2026-01-29	3.9500	3.9500	3.1400	3.4100	-12.564%	462	13,426	-75.953%
2026-01-28	4.0000	4.0000	3.7500	3.9000	0.000%	531	13,398	-78.974%
2026-01-27	3.2000	3.9000	3.2000	3.9000	+30.000%	361	13,075	-78.974%
2026-01-26	3.1500	3.2500	2.9500	3.0000	-14.286%	210	12,722	-72.667%
2026-01-23	3.1000	3.5000	3.0500	3.5000	+3.245%	179	12,830	-76.571%
2026-01-22	3.4500	3.6000	3.3900	3.3900	-2.586%	121	12,831	-75.811%
2026-01-21	4.1800	4.4500	3.0100	3.4800	-8.421%	75	12,790	-76.437%
2026-01-20	3.6000	4.0000	3.6000	3.8000	-5.707%	86	12,776	-78.421%
2026-01-16	3.8800	4.6000	3.7500	4.0300	+18.529%	391	12,543	-79.653%
2026-01-15	3.3000	3.7500	3.3000	3.4000	-9.814%	11	12,543	-75.882%
2026-01-14	3.6900	4.0000	3.4800	3.7700	+5.899%	90	12,544	-78.249%
2026-01-13	3.1500	4.0000	3.1500	3.5600	+6.269%	108	12,547	-76.966%
2026-01-12	2.7700	3.3500	2.7700	3.3500	+19.217%	943	12,531	-75.522%
2026-01-09	3.0200	3.4000	2.8100	2.8100	+1.079%	31	12,211	-70.819%
2026-01-08	2.7900	3.0300	2.5400	2.7800	-1.767%	218	12,224	-70.504%
2026-01-07	3.0500	3.2500	2.8300	2.8300	-17.971%	1,170	12,241	-71.025%
2026-01-06	3.3300	3.4500	3.1500	3.4500	-2.817%	39	11,776	-76.232%
2026-01-05	3.1500	3.6500	3.0700	3.5500	+22.414%	48	11,737	-76.901%
2026-01-02	2.4000	3.2000	2.4000	2.9000	+23.404%	154	11,737	-71.724%
2025-12-31	2.0000	2.4300	2.0000	2.3500	-10.305%	359	11,578	-65.106%
2025-12-30	2.4600	2.6200	2.3700	2.6200	+2.745%	128	11,578	-68.702%
2025-12-29	2.4800	2.6300	2.4300	2.5500	-8.929%	47	11,571	-67.843%
2025-12-26	2.8000	2.8000	2.8000	2.8000	-2.098%	3	11,565	-70.714%
2025-12-24	2.7000	2.8800	2.7000	2.8600	-1.379%	37	11,553	-71.329%
2025-12-23	3.1000	3.1300	2.9000	2.9000	-11.315%	35	11,553	-71.724%
2025-12-22	3.3000	3.5000	3.2000	3.2700	+4.140%	80	11,545	-74.924%
2025-12-19	3.0000	3.2900	3.0000	3.1400	+12.143%	506	11,497	-73.885%
2025-12-18	2.8100	2.8500	2.7800	2.8000	+1.818%	42	11,500	-70.714%
2025-12-17	3.0000	3.2200	2.7500	2.7500	+2.612%	264	11,503	-70.182%
2025-12-16	2.6000	2.7800	2.4000	2.6800	-5.634%	236	11,250	-69.403%
2025-12-15	3.0000	3.1500	2.8000	2.8400	-30.732%	213	11,375	-71.127%
2025-12-12	4.6000	4.7100	3.8500	4.1000	-8.889%	269	11,473	-80.000%
2025-12-11	4.5000	4.6000	4.1500	4.5000	-10.000%	38	11,382	-81.778%
2025-12-10	4.9100	5.2000	4.7000	5.0000	-1.961%	325	11,355	-83.600%
2025-12-09	5.2500	5.5500	5.1000	5.1000	-3.774%	32	11,247	-83.922%
2025-12-08	5.2100	5.4000	4.8000	5.3000	+3.516%	1,387	11,244	-84.528%
2025-12-05	5.0500	5.3800	5.0500	5.1200	-3.396%	66	11,694	-83.984%
2025-12-04	5.0000	5.5600	5.0000	5.3000	+10.417%	3,222	11,737	-84.528%
2025-12-03	4.5000	4.8000	4.3500	4.8000	+5.960%	2,842	9,648	-82.917%
2025-12-02	5.6400	5.6400	4.5200	4.5300	-22.564%	77	7,133	-81.898%
2025-12-01	5.9200	5.9200	5.1500	5.8500	-0.847%	1,125	7,147	-85.983%
2025-11-28	5.5500	6.2500	5.5000	5.9000	+10.280%	516	6,479	-86.102%
2025-11-26	4.8500	5.5000	4.6400	5.3500	+20.767%	711	6,394	-84.673%
2025-11-25	3.9000	4.6500	3.8000	4.4300	+12.152%	402	6,394	-81.490%
2025-11-24	3.5000	4.1500	3.5000	3.9500	+28.664%	401	6,494	-79.241%
2025-11-21	3.0500	3.3900	2.6500	3.0700	-8.902%	338	6,551	-73.290%
2025-11-20	4.2200	4.4000	3.1100	3.3700	+4.334%	228	6,420	-75.668%
2025-11-19	3.3000	3.5300	3.0500	3.2300	+0.937%	115	6,343	-74.613%
2025-11-18	2.8800	3.4000	2.8400	3.2000	+10.727%	815	6,346	-74.375%
2025-11-17	3.1500	3.4000	2.7900	2.8900	-11.077%	442	6,069	-71.626%
2025-11-14	3.1000	3.8000	3.1000	3.2500	-9.722%	919	5,736	-74.769%
2025-11-13	4.2000	4.2000	3.3400	3.6000	-18.182%	438	4,888	-77.222%
2025-11-12	4.8500	4.9500	4.2000	4.4000	-12.000%	1,581	4,865	-81.364%
2025-11-11	5.5700	5.5700	4.4700	5.0000	-8.257%	1,532	4,894	-83.600%
2025-11-10	6.4400	6.5200	5.4500	5.4500	-7.627%	741	6,138	-84.954%
2025-11-07	6.1800	7.1400	5.7500	5.9000	-11.677%	646	5,916	-86.102%
2025-11-06	8.6500	8.6500	6.6800	6.6800	-23.218%	1,175	5,651	-87.725%
2025-11-05	8.2500	9.9500	8.2500	8.7000	+17.093%	305	5,025	-90.575%
2025-11-04	7.2000	9.4500	6.6000	7.4300	-9.611%	2,693	5,041	-88.964%
2025-11-03	8.3000	10.0000	7.5000	8.2200	+22.687%	2,087	3,835	-90.024%
2025-10-31	7.7000	7.7000	6.7000	6.7000	-1.325%	13	3,835	-87.761%
2025-10-30	6.0000	7.5000	6.0000	6.7900	-7.745%	410	3,834	-87.923%
2025-10-29	7.5000	7.5000	6.9300	7.3600	-4.416%	745	3,999	-88.859%
2025-10-28	7.5000	8.4500	7.5000	7.7000	-3.145%	1,286	4,332	-89.351%
2025-10-27	7.9500	8.2000	7.2200	7.9500	+1.274%	910	3,258	-89.686%
2025-10-24	6.6000	7.9500	6.6000	7.8500	+33.051%	747	2,461	-89.554%
2025-10-23	5.3500	6.1500	5.1500	5.9000	+12.381%	1,514	2,360	-86.102%
2025-10-22	5.8000	5.8000	4.5000	5.2500	-12.500%	1,692	2,899	-84.381%
2025-10-21	6.7200	7.6500	5.8400	6.0000	-17.808%	759	3,060	-86.333%
2025-10-20	7.2000	8.6500	7.2000	7.3000	+11.450%	399	3,533	-88.767%
2025-10-17	6.0000	6.7500	5.3500	6.5500	0.000%	2,485	3,152	-87.481%
2025-10-16	7.8700	7.9000	6.2500	6.5500	0.000%	732	0	-87.481%

.dark-mode .khMjp3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .khMjp3{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C40CIFR Jan 15 2027 40.00 Call (CIFR270115C00040000)option OPRA

CIFR20270115C40
CIFR Jan 15 2027 40.00 Call (CIFR270115C00040000)
option OPRA