Dark

CIFR20270115C5
CIFR Jan 15 2027 5.00 Call (CIFR270115C00005000)
option OPRA

EOD

Aug 13, 2026

11.80-9.231%(-1.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.0500	13.0500	11.8000	11.8000	-9.231%	10	15,132	0.000%
2026-08-12	13.0000	13.0000	13.0000	13.0000	+11.780%	1	15,135	-9.231%
2026-08-10	12.0000	12.0000	11.6300	11.6300	-16.331%	15	15,135	+1.462%
2026-08-06	13.9000	13.9000	13.9000	13.9000	-13.071%	10	15,135	-15.108%
2026-08-04	16.5000	17.0000	15.9900	15.9900	-20.050%	33	15,135	-26.204%
2026-08-03	20.0000	20.0000	20.0000	20.0000	+14.286%	3	15,135	-41.000%
2026-07-31	17.5000	17.5000	17.5000	17.5000	+0.287%	1	15,136	-32.571%
2026-07-30	17.0000	17.4500	17.0000	17.4500	+24.643%	4	15,136	-32.378%
2026-07-29	14.0000	14.0000	14.0000	14.0000	-33.333%	100	15,136	-15.714%
2026-07-23	20.5000	21.0000	20.5000	21.0000	+20.759%	5	15,136	-43.810%
2026-07-21	17.3900	17.3900	17.3900	17.3900	+37.470%	1	15,136	-32.145%
2026-07-17	12.6700	12.6700	12.6500	12.6500	-6.296%	20	15,136	-6.719%
2026-07-16	14.0000	14.0000	13.5000	13.5000	-6.897%	3	15,156	-12.593%
2026-07-15	14.0400	14.5000	14.0400	14.5000	-3.782%	6	15,158	-18.621%
2026-07-13	15.1000	15.1000	15.0700	15.0700	-18.098%	5	15,163	-21.699%
2026-07-09	18.5000	18.5000	18.4000	18.4000	+15.000%	2	15,162	-35.870%
2026-07-08	15.9000	16.0000	15.9000	16.0000	+2.302%	62	15,164	-26.250%
2026-07-07	15.9100	16.2500	15.6000	15.6400	-7.456%	189	15,164	-24.552%
2026-07-06	16.7500	17.0000	16.7500	16.9000	+8.612%	61	15,181	-30.178%
2026-07-02	15.9500	16.3000	15.5600	15.5600	-13.795%	37	15,186	-24.165%
2026-07-01	17.3000	18.0500	17.3000	18.0500	-6.670%	2	15,186	-34.626%
2026-06-30	19.4200	19.7800	19.3000	19.3400	+5.109%	4,224	15,185	-38.987%
2026-06-29	21.0000	21.0000	18.4000	18.4000	-10.244%	2	15,627	-35.870%
2026-06-25	20.4800	20.5000	20.4800	20.5000	-3.302%	2	15,626	-42.439%
2026-06-24	21.5000	21.5000	21.2000	21.2000	-10.737%	2	15,628	-44.340%
2026-06-22	24.7500	24.7500	23.6500	23.7500	-5.829%	4	15,626	-50.316%
2026-06-18	24.0000	25.2200	24.0000	25.2200	+15.688%	49	15,631	-53.212%
2026-06-17	22.6500	23.1500	21.8000	21.8000	-0.909%	3,412	15,631	-45.872%
2026-06-16	21.5000	22.0000	21.5000	22.0000	+7.317%	7	16,486	-46.364%
2026-06-15	20.5000	20.5000	20.5000	20.5000	+17.143%	1	16,485	-42.439%
2026-06-11	17.5000	17.5000	17.5000	17.5000	+6.061%	20	16,485	-32.571%
2026-06-10	18.0000	18.0000	16.5000	16.5000	-14.948%	11	16,480	-28.485%
2026-06-09	19.6400	19.6400	19.4000	19.4000	+0.779%	5	16,489	-39.175%
2026-06-08	19.5000	19.5500	19.2500	19.2500	+10.315%	108	16,487	-38.701%
2026-06-05	17.0000	17.4500	17.0000	17.4500	-11.869%	16	16,512	-32.378%
2026-06-04	19.8000	19.8000	19.8000	19.8000	-8.672%	1	16,522	-40.404%
2026-06-03	23.8000	23.8000	21.6800	21.6800	+0.231%	24	16,522	-45.572%
2026-06-02	20.5000	21.7000	20.5000	21.6300	+8.096%	44	16,523	-45.446%
2026-06-01	20.0100	20.0100	20.0100	20.0100	+3.144%	2	16,531	-41.029%
2026-05-28	19.4000	19.4000	19.4000	19.4000	-4.715%	1	16,533	-39.175%
2026-05-27	20.3600	20.3600	20.3600	20.3600	+12.486%	10	16,532	-42.043%
2026-05-26	19.0000	19.0000	18.1000	18.1000	+4.323%	52	16,532	-34.807%
2026-05-22	17.0000	17.3500	17.0000	17.3500	+7.033%	21	16,553	-31.988%
2026-05-21	16.3500	16.3500	16.2100	16.2100	+8.428%	2	16,553	-27.205%
2026-05-20	14.9500	14.9500	14.9500	14.9500	+6.786%	4	16,553	-21.070%
2026-05-19	13.2000	14.0000	12.4500	14.0000	-17.889%	13	16,556	-15.714%
2026-05-14	16.6000	17.0500	16.6000	17.0500	+6.563%	27	16,556	-30.792%
2026-05-13	16.2000	16.2000	16.0000	16.0000	-2.200%	6	16,551	-26.250%
2026-05-11	15.6000	16.4000	15.6000	16.3600	+3.807%	23	16,551	-27.873%
2026-05-08	15.7600	15.7600	15.7600	15.7600	-3.902%	4	16,552	-25.127%
2026-05-07	16.4000	16.4000	16.4000	16.4000	-4.317%	10	16,552	-28.049%
2026-05-06	16.7500	17.1400	16.7500	17.1400	+8.139%	41	16,564	-31.155%
2026-05-05	14.5900	15.8500	14.5900	15.8500	+26.295%	3	16,605	-25.552%
2026-05-01	12.5500	12.5500	12.5500	12.5500	-6.343%	1	16,606	-5.976%
2026-04-27	13.4000	13.4000	13.4000	13.4000	-5.367%	1	16,606	-11.940%
2026-04-24	14.5900	14.5900	14.0000	14.1600	-5.976%	10	16,606	-16.667%
2026-04-22	14.2000	15.1000	14.2000	15.0600	+11.556%	8	16,607	-21.647%
2026-04-21	14.6000	14.6000	13.4400	13.5000	-8.163%	14	16,624	-12.593%
2026-04-20	15.0500	15.0900	14.3900	14.7000	+2.439%	12	16,624	-19.728%
2026-04-17	13.4000	14.3500	13.4000	14.3500	+9.542%	33	16,625	-17.770%
2026-04-16	13.1000	13.1000	13.1000	13.1000	-1.504%	1	16,631	-9.924%
2026-04-15	13.3000	13.3000	13.3000	13.3000	-6.993%	2	16,632	-11.278%
2026-04-14	14.1000	14.3000	13.3700	14.3000	+8.333%	16	16,632	-17.483%
2026-04-13	12.3500	13.2000	12.3500	13.2000	+7.143%	1,761	16,638	-10.606%
2026-04-10	12.2000	12.5000	12.2000	12.3200	-0.162%	9	18,387	-4.221%
2026-04-09	11.3900	12.3400	11.3900	12.3400	+14.898%	45	18,388	-4.376%
2026-04-08	9.8500	11.0000	9.8500	10.7400	+11.875%	70	18,382	+9.870%
2026-04-07	9.7500	9.7500	9.6000	9.6000	+6.667%	9	18,349	+22.917%
2026-04-06	8.6400	9.0000	8.6400	9.0000	+5.263%	4	18,346	+31.111%
2026-04-02	8.5000	8.5500	8.5000	8.5500	+0.588%	20	18,339	+38.012%
2026-03-31	7.8000	8.5000	7.6000	8.5000	+11.111%	19	18,339	+38.824%
2026-03-30	8.4500	8.5500	7.6500	7.6500	-17.742%	181	18,334	+54.248%
2026-03-27	9.5400	9.5400	9.3000	9.3000	-13.889%	7	18,360	+26.882%
2026-03-26	10.4200	10.8000	10.4200	10.8000	-6.087%	5	18,366	+9.259%
2026-03-25	11.8000	12.0000	11.5000	11.5000	+12.856%	3	18,365	+2.609%
2026-03-24	10.3300	10.3300	10.1900	10.1900	+7.263%	11	18,365	+15.800%
2026-03-20	10.1000	10.1000	9.5000	9.5000	-0.835%	10	18,365	+24.211%
2026-03-19	9.5800	9.5800	9.5800	9.5800	+2.023%	1	18,360	+23.173%
2026-03-12	9.2000	9.4500	8.9000	9.3900	-6.100%	28	18,360	+25.666%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+2.041%	5	18,342	+18.000%
2026-03-09	9.2000	10.0000	9.0800	9.8000	+4.255%	109	18,347	+20.408%
2026-03-06	10.0000	10.0000	9.4000	9.4000	-20.339%	34	18,348	+25.532%
2026-03-04	11.3000	11.8000	11.3000	11.8000	+13.462%	103	18,353	0.000%
2026-03-03	10.9000	10.9000	10.4000	10.4000	-5.540%	33	18,433	+13.462%
2026-03-02	11.5200	11.5500	11.0100	11.0100	-1.696%	6	18,431	+7.175%
2026-02-27	10.8000	11.6000	10.6500	11.2000	-6.667%	40	18,428	+5.357%
2026-02-26	11.9500	12.0000	11.9000	12.0000	-4.000%	21	18,435	-1.667%
2026-02-25	12.6000	12.6000	12.5000	12.5000	-4.580%	35	18,475	-5.600%
2026-02-24	11.4300	13.1000	11.4300	13.1000	+19.635%	213	18,475	-9.924%
2026-02-23	10.4000	10.9500	10.4000	10.9500	+3.791%	5	18,476	+7.763%
2026-02-20	10.7000	10.7000	10.5500	10.5500	-4.091%	6	18,472	+11.848%
2026-02-18	11.0000	11.0000	11.0000	11.0000	-9.836%	2	18,472	+7.273%
2026-02-13	13.0000	13.0000	12.2000	12.2000	+6.364%	109	18,475	-3.279%
2026-02-12	12.1600	12.1600	11.4700	11.4700	-3.207%	26	18,475	+2.877%
2026-02-11	12.0000	12.0000	11.6900	11.8500	-8.916%	13	18,485	-0.422%
2026-02-10	12.4000	13.0100	12.4000	13.0100	+4.080%	11	18,475	-9.301%
2026-02-09	12.3000	12.5000	12.3000	12.5000	+23.153%	3	18,465	-5.600%
2026-02-06	9.9500	10.1500	9.9500	10.1500	+17.341%	2	18,465	+16.256%
2026-02-05	9.6000	9.6800	8.6500	8.6500	-12.004%	218	18,464	+36.416%
2026-02-04	9.4000	9.8500	8.7000	9.8300	-18.083%	504	18,564	+20.041%
2026-02-03	12.1000	12.4000	11.0500	12.0000	-1.639%	323	18,220	-1.667%
2026-02-02	11.9000	12.2000	11.9000	12.2000	+3.390%	12	18,222	-3.279%
2026-01-30	11.8500	12.1400	11.8000	11.8000	-9.924%	25	18,217	0.000%
2026-01-29	13.1000	13.1500	13.1000	13.1000	-9.655%	20	18,197	-9.924%
2026-01-28	14.4400	14.5000	14.4400	14.5000	+3.571%	12	18,177	-18.621%
2026-01-27	12.9700	14.0000	12.9700	14.0000	+13.360%	3	18,165	-15.714%
2026-01-26	13.2000	13.2000	12.3500	12.3500	-13.028%	1,143	18,167	-4.453%
2026-01-23	12.9000	14.2000	12.9000	14.2000	+5.970%	43	18,533	-16.901%
2026-01-22	13.4000	13.4000	13.4000	13.4000	+9.032%	100	18,563	-11.940%
2026-01-21	14.0500	14.0500	12.2900	12.2900	-9.963%	64	18,563	-3.987%
2026-01-20	13.6000	13.6500	13.6000	13.6500	-8.757%	2	18,617	-13.553%
2026-01-16	14.9600	14.9600	14.9600	14.9600	+10.815%	1	18,617	-21.123%
2026-01-15	13.6800	13.6800	13.5000	13.5000	-3.571%	41	18,617	-12.593%
2026-01-14	14.0000	14.0000	14.0000	14.0000	-0.214%	50	18,616	-15.714%
2026-01-13	13.8000	14.1000	13.7600	14.0300	+7.923%	52	18,666	-15.895%
2026-01-12	13.1400	13.1400	13.0000	13.0000	-1.738%	20	18,709	-9.231%
2026-01-09	13.2300	13.2300	13.2300	13.2300	+6.694%	2	18,709	-10.809%
2026-01-08	12.4000	12.4000	12.4000	12.4000	-0.402%	1	18,711	-4.839%
2026-01-07	12.4500	12.4500	12.4500	12.4500	-4.231%	3	18,711	-5.221%
2026-01-06	13.6200	13.6200	13.0000	13.0000	-5.523%	2	18,708	-9.231%
2026-01-05	12.5500	13.8100	12.5500	13.7600	+16.118%	8	18,707	-14.244%
2026-01-02	11.4900	11.8500	11.4900	11.8500	+9.722%	20	18,706	-0.422%
2025-12-31	10.8000	10.8000	10.4000	10.8000	+0.746%	364	18,503	+9.259%
2025-12-30	10.8500	10.8500	10.6100	10.7200	-0.741%	7	18,503	+10.075%
2025-12-29	11.5000	11.5000	10.8000	10.8000	-6.897%	7	18,497	+9.259%
2025-12-24	11.6000	11.6000	11.6000	11.6000	-3.172%	1	18,496	+1.724%
2025-12-23	11.9800	11.9800	11.9800	11.9800	-3.775%	2	18,496	-1.503%
2025-12-22	12.5700	12.8300	12.4500	12.4500	+6.867%	52	18,496	-5.221%
2025-12-19	11.6500	11.6500	11.6500	11.6500	+4.672%	1	18,480	+1.288%
2025-12-18	11.1300	11.1300	11.1300	11.1300	+4.507%	2	18,479	+6.020%
2025-12-17	11.3000	11.3000	10.6500	10.6500	+0.662%	9	18,479	+10.798%
2025-12-16	10.5800	10.5800	10.5800	10.5800	-0.843%	2	18,479	+11.531%
2025-12-15	11.6000	11.6000	10.6700	10.6700	-19.167%	27	18,477	+10.590%
2025-12-12	14.2000	15.0000	13.0000	13.2000	-5.647%	13	18,490	-10.606%
2025-12-11	13.7500	13.9900	13.3500	13.9900	-6.107%	8	18,496	-15.654%
2025-12-10	14.9000	14.9000	14.9000	14.9000	-4.792%	5	18,495	-20.805%
2025-12-09	16.0000	16.0000	15.6500	15.6500	+1.623%	105	18,490	-24.601%
2025-12-04	14.4500	15.5000	14.4500	15.4000	+8.070%	112	18,490	-23.377%
2025-12-03	14.0200	14.5000	14.0200	14.2500	-4.169%	5	18,498	-17.193%
2025-12-02	15.1500	15.3100	14.2000	14.8700	-2.683%	6	18,501	-20.646%
2025-12-01	15.0000	15.7800	15.0000	15.2800	-0.131%	20	18,504	-22.775%
2025-11-26	14.7500	15.4000	14.5000	15.3000	+16.527%	26	18,493	-22.876%
2025-11-25	12.5100	13.1300	12.5000	13.1300	+5.040%	41	18,493	-10.129%
2025-11-24	11.8000	12.5000	11.8000	12.5000	+17.925%	17	18,510	-5.600%
2025-11-21	10.8500	10.8500	9.3500	10.6000	-4.933%	29	18,514	+11.321%
2025-11-20	11.5000	11.5000	11.1500	11.1500	-2.279%	26	18,515	+5.830%
2025-11-19	11.0000	11.4100	11.0000	11.4100	+6.238%	8	18,516	+3.418%
2025-11-18	10.4000	10.7400	10.4000	10.7400	+6.022%	34	18,516	+9.870%
2025-11-17	10.8500	10.8500	10.1300	10.1300	-9.956%	27	18,497	+16.486%
2025-11-14	11.1500	11.9700	11.1500	11.2500	+3.211%	38	18,470	+4.889%
2025-11-13	12.3000	12.9000	10.9000	10.9000	-17.173%	78	18,474	+8.257%
2025-11-12	14.5600	14.5600	13.1600	13.1600	-9.241%	13	18,445	-10.334%
2025-11-11	14.9000	14.9000	14.4000	14.5000	-8.977%	308	18,458	-18.621%
2025-11-10	16.6000	16.6000	15.5000	15.9300	-2.210%	12	18,456	-25.926%
2025-11-07	16.5000	16.5000	15.0000	16.2900	-10.740%	20	18,460	-27.563%
2025-11-06	19.5000	19.5000	17.7500	18.2500	-8.384%	26	18,471	-35.342%
2025-11-05	20.6500	20.6500	19.8000	19.9200	+9.511%	17	18,466	-40.763%
2025-11-04	17.3000	18.2000	17.3000	18.1900	-4.162%	8	18,467	-35.129%
2025-11-03	17.3500	20.1000	17.3500	18.9800	+19.371%	54	18,464	-37.829%
2025-10-31	16.3500	16.3500	15.7500	15.9000	0.000%	17	18,464	-25.786%
2025-10-30	15.4100	16.0000	15.4100	15.9000	-0.625%	3	18,449	-25.786%
2025-10-29	15.7000	16.0000	15.7000	16.0000	-5.882%	4	18,450	-26.250%
2025-10-28	17.0000	17.7000	16.5500	17.0000	+13.333%	50	18,451	-30.588%
2025-10-27	16.9200	16.9200	15.0000	15.0000	-10.979%	8	18,415	-21.333%
2025-10-24	15.2500	16.8500	15.2400	16.8500	+27.170%	122	18,415	-29.970%
2025-10-23	12.8800	13.2500	12.7500	13.2500	+6.426%	482	18,424	-10.943%
2025-10-22	13.8400	13.9500	11.4700	12.4500	-12.014%	82	17,944	-5.221%
2025-10-21	15.7000	15.7000	13.5000	14.1500	-15.522%	79	17,991	-16.608%
2025-10-20	16.5000	17.0000	15.4000	16.7500	+13.176%	17	18,028	-29.552%
2025-10-17	13.3500	14.8000	13.3500	14.8000	-1.661%	35	18,028	-20.270%
2025-10-16	16.0400	16.0400	15.0000	15.0500	-11.471%	9	18,009	-21.595%
2025-10-15	17.0000	17.5000	16.0000	17.0000	+1.190%	95	18,013	-30.588%
2025-10-14	15.7000	17.2000	15.7000	16.8000	+2.439%	13	18,009	-29.762%
2025-10-13	12.8000	16.4000	12.8000	16.4000	+30.159%	18	18,006	-28.049%
2025-10-10	16.1000	16.8000	12.6000	12.6000	-10.320%	174	17,996	-6.349%
2025-10-09	13.9700	14.2000	13.4000	14.0500	+5.243%	6	18,014	-16.014%
2025-10-08	11.6000	13.9000	11.4500	13.3500	+14.298%	124	18,013	-11.610%
2025-10-07	11.4000	11.8000	10.9300	11.6800	+2.187%	31	17,930	+1.027%
2025-10-06	11.9000	11.9000	11.2500	11.4300	+4.766%	34	17,930	+3.237%
2025-10-03	11.0500	11.8000	10.7500	10.9100	+8.557%	157	17,933	+8.158%
2025-10-02	9.2000	10.5500	9.1000	10.0500	+12.921%	62	17,992	+17.413%
2025-10-01	9.2600	9.8300	8.7000	8.9000	-0.112%	30	18,000	+32.584%
2025-09-30	8.6500	8.9100	8.4600	8.9100	+3.846%	83	17,999	+32.435%
2025-09-29	7.1800	8.7800	7.1800	8.5800	+7.654%	53	17,961	+37.529%
2025-09-26	8.0500	8.3800	7.4000	7.9700	-6.235%	126	17,929	+48.055%
2025-09-25	10.0000	10.0000	7.8000	8.5000	-18.191%	365	17,921	+38.824%
2025-09-24	11.2800	11.2800	10.3000	10.3900	+0.874%	193	17,873	+13.571%
2025-09-23	10.4100	10.7300	9.8000	10.3000	-0.962%	127	17,923	+14.563%
2025-09-22	9.0000	10.4300	8.6600	10.4000	+18.182%	156	18,007	+13.462%
2025-09-19	8.2500	10.0000	8.2500	8.8000	+8.776%	134	18,021	+34.091%
2025-09-18	8.8000	8.8000	7.8500	8.0900	-7.011%	213	18,019	+45.859%
2025-09-17	7.7100	8.7000	7.6800	8.7000	+16.000%	79	18,059	+35.632%
2025-09-16	7.4500	7.9500	7.0000	7.5000	+2.041%	37	18,074	+57.333%
2025-09-15	7.3000	7.5000	7.0200	7.3500	+0.685%	101	18,070	+60.544%
2025-09-12	6.7500	7.3000	6.7500	7.3000	+12.308%	280	18,136	+61.644%
2025-09-11	6.6000	6.9000	6.1800	6.5000	-1.515%	87	18,154	+81.538%
2025-09-10	5.8100	6.8000	5.8100	6.6000	+12.821%	239	18,129	+78.788%
2025-09-09	4.7500	5.8500	4.6500	5.8500	+30.000%	1,857	18,123	+101.709%
2025-09-08	4.0700	4.5700	4.0000	4.5000	+5.882%	86	18,191	+162.222%
2025-09-05	4.2100	4.3000	3.9300	4.2500	+1.432%	148	18,174	+177.647%
2025-09-04	4.6200	4.6200	4.1300	4.1900	-12.708%	308	18,069	+181.623%
2025-09-03	5.0500	5.4000	4.6000	4.8000	-3.030%	186	18,235	+145.833%
2025-09-02	4.2500	5.3000	4.0000	4.9500	+19.277%	322	18,263	+138.384%
2025-08-29	4.2500	4.6200	3.5500	4.1500	+9.211%	347	18,240	+184.337%
2025-08-28	3.8500	4.0000	3.8000	3.8000	+4.110%	536	18,240	+210.526%
2025-08-27	3.9500	4.0000	3.6500	3.6500	-5.195%	59	18,262	+223.288%
2025-08-26	3.6500	4.0000	3.5500	3.8500	+6.061%	330	18,266	+206.494%
2025-08-25	2.8500	3.6500	2.8500	3.6300	+8.036%	280	18,355	+225.069%
2025-08-22	3.0700	3.4000	3.0700	3.3600	+13.898%	361	18,427	+251.190%
2025-08-21	2.9900	3.0000	2.8700	2.9500	-4.221%	10	18,451	+300.000%
2025-08-20	2.8200	3.0800	2.4800	3.0800	+6.574%	244	18,451	+283.117%
2025-08-19	3.1400	3.1400	2.7200	2.8900	-6.774%	312	18,485	+308.304%
2025-08-18	2.6300	3.2800	2.6300	3.1000	+26.531%	7,490	18,382	+280.645%
2025-08-15	2.5200	2.5500	2.3300	2.4500	0.000%	229	16,741	+381.633%
2025-08-14	2.1300	2.5000	2.1300	2.4500	+10.360%	302	16,642	+381.633%
2025-08-13	2.1200	2.3000	2.0500	2.2200	+11.000%	388	16,628	+431.532%
2025-08-12	2.1200	2.1200	1.9900	2.0000	-4.762%	251	16,619	+490.000%
2025-08-11	2.5500	2.5500	2.1000	2.1000	+0.962%	248	16,637	+461.905%
2025-08-08	2.1500	2.2300	1.9500	2.0800	-3.704%	308	16,608	+467.308%
2025-08-07	2.3900	2.9600	2.0500	2.1600	-10.000%	381	16,565	+446.296%
2025-08-06	2.2400	2.4200	2.2200	2.4000	+7.623%	672	16,539	+391.667%
2025-08-05	2.3300	2.3500	2.1500	2.2300	-3.043%	143	16,629	+429.148%
2025-08-04	2.3100	2.3300	2.3000	2.3000	+2.222%	117	16,631	+413.043%
2025-08-01	2.3000	2.4700	2.2500	2.2500	-14.122%	96	16,534	+424.444%
2025-07-31	2.8500	2.8500	2.5100	2.6200	+3.150%	234	16,544	+350.382%
2025-07-30	2.9500	2.9500	2.5200	2.5400	-10.877%	195	16,387	+364.567%
2025-07-29	3.2500	3.2500	2.8000	2.8500	-13.636%	375	16,348	+314.035%
2025-07-28	3.5000	3.5000	3.2000	3.3000	-10.569%	77	16,476	+257.576%
2025-07-25	3.7000	3.7000	3.5900	3.6900	-5.385%	227	16,479	+219.783%
2025-07-24	3.9000	4.0000	3.8000	3.9000	+2.362%	222	16,510	+202.564%
2025-07-23	4.0000	4.0000	3.5500	3.8100	-7.971%	1,240	16,505	+209.711%
2025-07-22	3.4000	4.4000	3.2500	4.1400	+20.000%	452	16,501	+185.024%
2025-07-21	3.7000	3.9500	3.3000	3.4500	-3.900%	521	16,462	+242.029%
2025-07-18	3.7500	3.7500	3.0000	3.5900	-1.644%	981	16,374	+228.691%
2025-07-17	3.4400	3.6600	3.4400	3.6500	+5.187%	491	16,553	+223.288%
2025-07-16	3.5500	3.7000	3.4000	3.4700	+10.159%	451	16,277	+240.058%
2025-07-15	3.2000	3.3500	3.1000	3.1500	-4.545%	764	16,339	+274.603%
2025-07-14	3.5000	3.6000	3.3000	3.3000	+1.538%	1,220	15,764	+257.576%
2025-07-11	3.7000	3.7000	3.2100	3.2500	-8.708%	239	15,755	+263.077%
2025-07-10	3.4900	3.7500	3.4000	3.5600	-2.466%	653	15,696	+231.461%
2025-07-09	3.4400	3.6500	3.4000	3.6500	+4.286%	181	15,743	+223.288%
2025-07-08	3.4000	3.7500	3.4000	3.5000	+7.692%	343	15,723	+237.143%
2025-07-07	3.6000	3.6000	2.9600	3.2500	+1.562%	1,934	15,616	+263.077%
2025-07-03	3.3500	4.1000	3.2000	3.2000	-1.538%	573	14,979	+268.750%
2025-07-02	3.5000	3.5000	2.8000	3.2500	+25.483%	620	14,979	+263.077%
2025-07-01	2.3900	2.7800	2.3000	2.5900	+3.600%	490	14,808	+355.598%
2025-06-30	2.1000	2.5000	2.0000	2.5000	+28.205%	2,322	14,615	+372.000%
2025-06-27	1.8100	2.3100	1.8000	1.9500	+8.333%	1,640	13,871	+505.128%
2025-06-26	1.5300	2.0400	1.5000	1.8000	+9.756%	742	12,700	+555.556%
2025-06-25	1.6000	1.7300	1.5000	1.6400	+2.500%	92	12,100	+619.512%
2025-06-24	1.4900	1.6200	1.4900	1.6000	+22.137%	141	12,041	+637.500%
2025-06-23	1.4500	1.6600	1.3100	1.3100	-22.485%	90	11,919	+800.763%
2025-06-20	1.7200	1.7200	1.6700	1.6900	+11.921%	62	11,886	+598.225%
2025-06-18	1.4300	1.6500	1.4300	1.5100	-2.581%	59	11,872	+681.457%
2025-06-17	1.5300	1.5500	1.4500	1.5500	-7.186%	7	11,872	+661.290%
2025-06-16	1.9400	1.9400	1.6500	1.6700	+11.333%	72	11,867	+606.587%
2025-06-13	1.6600	1.8100	1.5000	1.5000	-11.765%	42	11,866	+686.667%
2025-06-12	1.8000	1.8000	1.7000	1.7000	-8.108%	12	11,866	+594.118%
2025-06-11	1.7500	1.8500	1.7500	1.8500	+5.714%	8	11,866	+537.838%
2025-06-10	1.7600	1.7600	1.7500	1.7500	-2.778%	6	11,859	+574.286%
2025-06-09	1.7500	1.9000	1.6600	1.8000	+6.509%	99	11,856	+555.556%
2025-06-06	1.6900	1.6900	1.6900	1.6900	+4.321%	20	11,797	+598.225%
2025-06-05	1.6200	1.6200	1.6200	1.6200	+6.579%	1	11,797	+628.395%
2025-06-04	1.4200	1.5200	1.4200	1.5200	+12.593%	16	11,796	+676.316%
2025-06-03	1.3500	1.3500	1.3500	1.3500	+1.504%	2	11,796	+774.074%
2025-06-02	1.3300	1.3300	1.3300	1.3300	+12.712%	8	11,796	+787.218%
2025-05-30	1.2000	1.2000	1.1800	1.1800	-5.600%	4	11,796	+900.000%
2025-05-29	1.3200	1.3200	1.2500	1.2500	-6.015%	31	11,795	+844.000%
2025-05-28	1.5800	1.5800	1.3300	1.3300	-11.333%	8	11,795	+787.218%
2025-05-27	1.5000	1.5000	1.5000	1.5000	-1.961%	1	11,795	+686.667%
2025-05-22	1.4500	1.5300	1.4300	1.5300	-1.290%	3,204	11,795	+671.242%
2025-05-21	1.3900	1.6000	1.2500	1.5500	-3.727%	9,793	8,891	+661.290%
2025-05-20	1.6100	1.6100	1.6100	1.6100	-2.424%	15	789	+632.919%
2025-05-19	1.6800	1.6800	1.6500	1.6500	+6.452%	15	804	+615.152%
2025-05-16	1.5500	1.5500	1.5500	1.5500	+29.167%	2	789	+661.290%
2025-05-14	1.3400	1.3400	1.2000	1.2000	-4.762%	80	789	+883.333%
2025-05-08	1.3400	1.3400	1.2600	1.2600	+5.000%	21	712	+836.508%
2025-05-06	1.2000	1.2000	1.2000	1.2000	-7.692%	1	695	+883.333%
2025-05-02	1.3000	1.3000	1.3000	1.3000	-2.256%	2	694	+807.692%
2025-05-01	1.3000	1.3700	1.3000	1.3300	+4.724%	8	693	+787.218%
2025-04-25	1.2700	1.2700	1.2700	1.2700	+3.252%	4	685	+829.134%
2025-04-24	1.2300	1.2300	1.2300	1.2300	+0.820%	5	685	+859.350%
2025-04-23	1.1200	1.2200	1.1200	1.2200	+15.094%	23	689	+867.213%
2025-04-22	1.0600	1.0600	1.0600	1.0600	+24.706%	30	704	+1,013.208%
2025-04-21	0.8700	0.8800	0.8500	0.8500	+6.250%	45	674	+1,288.235%
2025-04-16	0.8000	0.8000	0.8000	0.8000	0.000%	20	668	+1,375.000%
2025-04-15	0.8500	0.8500	0.8000	0.8000	-10.112%	15	648	+1,375.000%
2025-04-14	0.9000	0.9200	0.8900	0.8900	-6.316%	38	633	+1,225.843%
2025-04-11	0.8400	0.9500	0.8000	0.9500	+23.377%	110	605	+1,142.105%
2025-04-10	0.8200	0.8400	0.7500	0.7700	-18.947%	21	571	+1,432.468%
2025-04-09	0.8000	0.9500	0.8000	0.9500	+13.095%	10	560	+1,142.105%
2025-04-07	0.7500	0.8400	0.7500	0.8400	+23.529%	122	551	+1,304.762%
2025-04-04	0.8000	0.8000	0.6600	0.6800	-17.073%	124	429	+1,635.294%
2025-04-03	0.8000	0.8200	0.8000	0.8200	+13.889%	60	431	+1,339.024%
2025-03-31	0.6900	0.7300	0.6600	0.7200	+1.408%	5	441	+1,538.889%
2025-03-28	0.8200	0.8200	0.6800	0.7100	-13.415%	136	440	+1,561.972%
2025-03-27	0.8700	0.8700	0.7600	0.8200	-9.890%	48	419	+1,339.024%
2025-03-26	0.9500	1.0300	0.9100	0.9100	-18.018%	8	414	+1,196.703%
2025-03-25	1.1100	1.1100	1.1100	1.1100	-5.128%	1	411	+963.063%
2025-03-24	1.1500	1.2000	1.1500	1.1700	+6.364%	65	410	+908.547%
2025-03-21	1.0800	1.1000	1.0800	1.1000	-5.983%	4	345	+972.727%
2025-03-20	1.2700	1.2700	1.1700	1.1700	+6.364%	2	344	+908.547%
2025-03-19	1.0900	1.1000	1.0900	1.1000	0.000%	22	344	+972.727%
2025-03-18	1.1100	1.1100	1.1000	1.1000	-9.091%	24	322	+972.727%
2025-03-17	1.1500	1.2400	1.1500	1.2100	+0.833%	5	298	+875.207%
2025-03-14	1.2000	1.2000	1.2000	1.2000	-15.493%	2	295	+883.333%
2025-03-12	1.4700	1.4700	1.3500	1.4200	+4.412%	24	294	+730.986%
2025-03-11	1.3200	1.3600	1.2000	1.3600	+7.087%	108	283	+767.647%
2025-03-10	1.4200	1.4200	1.2700	1.2700	-29.444%	20	176	+829.134%
2025-03-07	1.8000	1.8000	1.8000	1.8000	+3.448%	2	166	+555.556%
2025-03-05	1.7400	1.7400	1.7400	1.7400	+2.353%	1	165	+578.161%
2025-03-03	2.2700	2.2700	1.7000	1.7000	-3.409%	8	164	+594.118%
2025-02-28	1.7500	1.9000	1.7100	1.7600	-4.348%	130	156	+570.455%
2025-02-27	2.0300	2.0300	1.8400	1.8400	-2.128%	28	153	+541.304%
2025-02-26	1.9500	1.9500	1.8800	1.8800	+10.588%	30	125	+527.660%
2025-02-25	2.0000	2.0000	1.7000	1.7000	-32.000%	11	87	+594.118%
2025-02-24	2.5900	2.5900	2.5000	2.5000	-20.635%	3	87	+372.000%
2025-02-13	3.1500	3.1500	3.1500	3.1500	+1.613%	1	86	+274.603%
2025-02-12	3.1500	3.1500	3.1000	3.1000	-6.061%	6	86	+280.645%
2025-02-05	3.3000	3.3000	3.3000	3.3000	+2.167%	1	86	+257.576%
2025-02-04	3.4000	3.4000	3.2300	3.2300	-13.867%	2	87	+265.325%
2025-01-31	3.7500	3.7500	3.7500	3.7500	+34.409%	6	86	+214.667%
2025-01-27	2.9900	3.0200	2.7900	2.7900	-26.579%	8	83	+322.939%
2025-01-24	3.8000	3.8000	3.8000	3.8000	+22.977%	2	77	+210.526%
2025-01-22	3.0900	3.0900	3.0900	3.0900	-11.461%	1	77	+281.877%
2025-01-17	3.3500	3.4900	3.3500	3.4900	+12.581%	4	76	+238.109%
2025-01-16	3.1500	3.2000	3.1000	3.1000	-0.641%	11	76	+280.645%
2025-01-15	3.1200	3.1200	3.1200	3.1200	+4.000%	15	67	+278.205%
2025-01-08	3.0000	3.0000	3.0000	3.0000	-14.286%	20	32	+293.333%
2025-01-06	3.6000	3.6000	3.5000	3.5000	+10.410%	3	32	+237.143%
2025-01-03	3.1700	3.1700	3.1700	3.1700	+16.544%	2	33	+272.240%
2024-12-30	2.5500	2.8400	2.5500	2.7200	-6.207%	17	32	+333.824%
2024-12-27	2.8900	2.9000	2.8900	2.9000	-9.375%	4	19	+306.897%
2024-12-26	3.2000	3.2000	3.2000	3.2000	+23.552%	1	19	+268.750%
2024-12-24	2.5900	2.5900	2.5900	2.5900	-30.000%	2	16	+355.598%
2024-12-20	3.7000	3.7000	3.7000	3.7000	-2.632%	2	16	+218.919%
2024-12-19	3.8000	3.8000	3.8000	3.8000	-24.000%	2	16	+210.526%
2024-12-16	4.9000	5.0000	4.9000	5.0000	+38.504%	11	16	+136.000%
2024-11-26	3.6100	3.6100	3.6100	3.6100	-21.522%	1	15	+226.870%
2024-11-19	4.6000	4.6000	4.6000	4.6000	+53.333%	10	15	+156.522%
2024-10-31	3.0000	3.0000	3.0000	3.0000	-10.979%	4	5	+293.333%
2024-10-29	3.3000	3.3700	3.3000	3.3700	+13.851%	8	9	+250.148%
2024-10-21	3.3000	3.5000	2.9600	2.9600	-21.485%	7	9	+298.649%
2024-10-18	4.3500	4.3500	3.5000	3.7700	0.000%	24	8	+212.997%

.dark-mode .VMZXTR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMZXTR{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115C5CIFR Jan 15 2027 5.00 Call (CIFR270115C00005000)option OPRA

CIFR20270115C5
CIFR Jan 15 2027 5.00 Call (CIFR270115C00005000)
option OPRA