Dark

CIFR20271217C10
CIFR Dec 17 2027 10.00 Call (CIFR271217C00010000)
option OPRA

EOD

Jun 29, 2026

17.73-1.390%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.7300	17.7300	17.7300	17.7300	-1.390%	1	2,070	0.000%
2026-06-25	17.9800	17.9800	17.9800	17.9800	-12.293%	1	2,071	-1.390%
2026-06-23	20.5000	20.5000	20.5000	20.5000	-6.307%	21	2,071	-13.512%
2026-06-22	21.8800	21.8800	21.8800	21.8800	+10.282%	8	2,092	-18.967%
2026-06-17	19.8400	19.8400	19.8400	19.8400	+2.798%	1	2,096	-10.635%
2026-06-16	18.4700	19.3000	18.4700	19.3000	+1.047%	4	2,097	-8.135%
2026-06-15	19.1000	19.1000	19.1000	19.1000	+7.424%	1	2,101	-7.173%
2026-06-12	17.2300	17.7800	17.2300	17.7800	+21.781%	2	2,102	-0.281%
2026-06-10	14.6000	14.6000	14.6000	14.6000	-4.886%	6	2,103	+21.438%
2026-06-09	15.2000	15.3500	15.2000	15.3500	-3.762%	4	2,103	+15.505%
2026-06-08	15.9500	15.9500	15.9500	15.9500	-11.389%	1	2,104	+11.160%
2026-06-02	18.4700	18.4700	18.0000	18.0000	+2.099%	6	2,103	-1.500%
2026-05-28	17.0000	17.6300	17.0000	17.6300	+11.512%	2	2,104	+0.567%
2026-05-26	15.8100	15.8100	15.8100	15.8100	+21.615%	1	2,103	+12.144%
2026-05-20	13.0000	13.0000	13.0000	13.0000	+7.794%	7	2,104	+36.385%
2026-05-19	12.0600	12.0600	12.0600	12.0600	+2.203%	2	2,111	+47.015%
2026-05-18	11.8000	11.8000	11.6000	11.8000	-14.678%	4	2,111	+50.254%
2026-05-15	13.8300	13.8300	13.8300	13.8300	-1.984%	1	2,111	+28.200%
2026-05-13	14.1100	14.1100	14.1100	14.1100	+17.583%	3	2,110	+25.656%
2026-05-12	12.0000	12.0000	12.0000	12.0000	-11.111%	1	2,112	+47.750%
2026-05-11	13.5000	13.5000	13.5000	13.5000	-0.735%	2	2,112	+31.333%
2026-05-08	13.0000	13.6000	13.0000	13.6000	-2.229%	2	2,110	+30.368%
2026-05-07	13.9100	13.9100	13.9100	13.9100	-6.267%	10	2,111	+27.462%
2026-05-06	15.6000	15.6000	14.7000	14.8400	+7.536%	3	2,121	+19.474%
2026-05-05	12.4500	13.8000	12.4500	13.8000	+16.456%	5	2,124	+28.478%
2026-04-30	11.8500	11.8500	11.8500	11.8500	0.000%	10	2,123	+49.620%
2026-04-27	12.0000	12.0000	11.8500	11.8500	-2.066%	2	2,113	+49.620%
2026-04-23	12.1000	12.1000	12.1000	12.1000	-0.329%	10	2,111	+46.529%
2026-04-22	12.1400	12.1400	12.1400	12.1400	-3.267%	10	2,121	+46.046%
2026-04-20	12.5500	12.5500	12.5500	12.5500	+9.130%	1	2,131	+41.275%
2026-04-16	11.5000	11.5000	11.5000	11.5000	+17.949%	2	2,132	+54.174%
2026-04-09	9.7500	9.7500	9.7500	9.7500	+6.908%	1	2,134	+81.846%
2026-04-08	8.3000	9.1200	8.3000	9.1200	+20.795%	10	2,133	+94.408%
2026-04-07	7.5500	7.5500	7.5500	7.5500	+18.339%	4	2,143	+134.834%
2026-04-02	6.9500	6.9500	6.3800	6.3800	-4.491%	2	2,137	+177.900%
2026-03-31	6.5200	6.6800	6.3000	6.6800	+4.375%	10	2,137	+165.419%
2026-03-30	7.8000	7.8000	6.3500	6.4000	-24.883%	12	2,135	+177.031%
2026-03-20	8.5200	8.5200	8.5200	8.5200	+2.281%	1	2,145	+108.099%
2026-03-19	8.3300	8.3300	8.3300	8.3300	-7.444%	13	2,145	+112.845%
2026-03-17	9.0000	9.0000	9.0000	9.0000	0.000%	1	2,145	+97.000%
2026-03-16	8.9900	9.0000	8.9900	9.0000	+2.740%	12	2,144	+97.000%
2026-03-13	8.7100	8.7600	8.7100	8.7600	+9.500%	3	2,136	+102.397%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-3.030%	1	2,134	+121.625%
2026-03-10	8.2500	8.2500	8.2500	8.2500	-11.953%	3	2,135	+114.909%
2026-03-05	9.3700	9.3700	9.3700	9.3700	-2.497%	1	2,138	+89.221%
2026-03-02	9.6100	9.6100	9.6100	9.6100	+6.778%	1	2,138	+84.495%
2026-02-27	9.0000	9.0000	9.0000	9.0000	-10.000%	3	2,139	+97.000%
2026-02-26	9.5000	10.0000	9.5000	10.0000	+3.627%	4	2,142	+77.300%
2026-02-20	9.6500	9.6500	9.6500	9.6500	-3.596%	1	2,146	+83.731%
2026-02-11	10.0000	10.0100	10.0000	10.0100	-7.315%	9	2,146	+77.123%
2026-02-10	10.8000	10.8000	10.8000	10.8000	+32.515%	10	2,137	+64.167%
2026-02-06	8.1500	8.1500	8.1500	8.1500	+7.237%	1	2,147	+117.546%
2026-02-04	8.5000	8.5000	7.6000	7.6000	-24.152%	14	2,148	+133.289%
2026-02-03	11.2000	11.2000	10.0200	10.0200	+0.200%	3	2,142	+76.946%
2026-01-30	10.0000	10.2500	9.8600	10.0000	-13.644%	46	2,139	+77.300%
2026-01-27	10.6500	11.5800	10.5000	11.5800	-4.298%	6	2,113	+53.109%
2026-01-23	12.1000	12.1000	12.1000	12.1000	+3.507%	1	2,113	+46.529%
2026-01-22	11.6900	11.6900	11.6900	11.6900	-2.583%	1	2,114	+51.668%
2026-01-21	12.1200	12.3500	11.0000	12.0000	-6.250%	7	2,113	+47.750%
2026-01-16	13.2400	13.2400	12.8000	12.8000	+8.567%	15	2,125	+38.516%
2026-01-14	11.7900	11.7900	11.7900	11.7900	-2.562%	1	2,125	+50.382%
2026-01-13	12.1000	12.1000	12.1000	12.1000	+6.702%	1	2,126	+46.529%
2026-01-06	11.0000	11.3400	11.0000	11.3400	+15.244%	3	2,125	+56.349%
2026-01-02	9.8400	9.8400	9.8400	9.8400	+8.132%	1	2,124	+80.183%
2025-12-31	9.1000	9.1000	9.1000	9.1000	0.000%	4	2,128	+94.835%
2025-12-29	9.1000	9.1000	9.1000	9.1000	-9.000%	16	2,128	+94.835%
2025-12-23	10.0000	10.0000	10.0000	10.0000	+5.263%	1	2,144	+77.300%
2025-12-15	9.0000	9.5000	9.0000	9.5000	-18.103%	12	2,143	+86.632%
2025-12-12	11.6000	11.6000	11.6000	11.6000	-17.320%	2	2,155	+52.845%
2025-12-09	14.2400	14.2400	14.0300	14.0300	+5.172%	2	2,157	+26.372%
2025-12-08	13.3400	13.3400	13.3400	13.3400	-6.056%	1	2,158	+32.909%
2025-12-01	13.5700	14.2000	13.5100	14.2000	-1.252%	14	2,158	+24.859%
2025-11-28	14.1000	14.6500	14.1000	14.3800	+35.533%	5	2,163	+23.296%
2025-11-20	10.6100	10.6100	10.6100	10.6100	+21.814%	1	2,168	+67.107%
2025-11-17	9.2000	9.5000	8.7100	8.7100	-33.000%	9	2,167	+103.559%
2025-11-12	13.0000	13.0000	13.0000	13.0000	-10.345%	2	2,159	+36.385%
2025-11-07	14.0600	14.5000	13.6500	14.5000	-11.369%	13	2,157	+22.276%
2025-11-06	16.3600	16.3600	16.3600	16.3600	-12.513%	1	2,168	+8.374%
2025-11-05	17.8600	18.7000	17.8600	18.7000	+26.351%	31	2,169	-5.187%
2025-11-04	14.6500	14.8000	14.6500	14.8000	-13.349%	43	2,200	+19.797%
2025-11-03	18.2000	19.0000	17.0800	17.0800	+16.587%	22	2,218	+3.806%
2025-10-31	14.6500	14.6500	14.6500	14.6500	+1.034%	3	2,218	+21.024%
2025-10-30	15.3000	15.3000	14.5000	14.5000	-1.828%	6	2,221	+22.276%
2025-10-29	14.7700	14.7700	14.7700	14.7700	-5.924%	20	2,215	+20.041%
2025-10-28	15.6500	15.7500	15.6500	15.7000	+5.017%	31	2,195	+12.930%
2025-10-27	14.9500	14.9500	14.9500	14.9500	-1.190%	10	2,175	+18.595%
2025-10-24	14.9500	15.1300	14.9500	15.1300	+28.656%	11	2,175	+17.184%
2025-10-23	11.7600	11.7600	11.7600	11.7600	+15.521%	1	2,186	+50.765%
2025-10-22	11.0500	11.0500	10.1800	10.1800	-18.101%	6	2,187	+74.165%
2025-10-21	13.3000	13.3000	12.4300	12.4300	-19.286%	8	2,193	+42.639%
2025-10-20	15.4000	15.4000	15.4000	15.4000	+25.203%	10	2,201	+15.130%
2025-10-17	12.3000	12.3000	12.3000	12.3000	-12.143%	1	2,191	+44.146%
2025-10-16	14.0000	14.0000	14.0000	14.0000	-9.091%	1	2,192	+26.643%
2025-10-15	15.4000	15.4000	15.4000	15.4000	+10.000%	11	2,193	+15.130%
2025-10-13	14.0700	14.0700	14.0000	14.0000	+17.647%	11	2,210	+26.643%
2025-10-10	13.9500	13.9500	11.9000	11.9000	+0.422%	4	2,199	+48.992%
2025-10-09	12.0000	12.0000	11.8500	11.8500	-2.869%	2	2,201	+49.620%
2025-10-08	9.9500	12.2000	9.9500	12.2000	+22.000%	13	2,201	+45.328%
2025-10-06	10.0500	10.0500	10.0000	10.0000	+5.263%	9	2,204	+77.300%
2025-10-03	9.7000	9.7000	9.3000	9.5000	+6.742%	7	2,207	+86.632%
2025-10-02	8.9000	8.9000	8.9000	8.9000	+5.077%	2	2,205	+99.213%
2025-10-01	8.4800	8.4800	8.4700	8.4700	+9.009%	200	2,207	+109.327%
2025-09-30	7.7500	7.7700	7.6000	7.7700	+5.000%	4	2,207	+128.185%
2025-09-29	7.0000	7.4000	7.0000	7.4000	+8.029%	54	2,209	+139.595%
2025-09-26	6.9700	7.2000	6.5500	6.8500	-5.517%	36	2,259	+158.832%
2025-09-25	9.2000	9.2000	7.0000	7.2500	-24.870%	200	2,251	+144.552%
2025-09-24	10.1600	10.5000	9.4000	9.6500	-0.515%	24	2,140	+83.731%
2025-09-23	9.0300	9.7000	8.9000	9.7000	+4.865%	33	2,149	+82.784%
2025-09-22	7.8000	9.8000	7.7200	9.2500	+13.636%	70	2,157	+91.676%
2025-09-19	7.5500	8.1400	7.5500	8.1400	+16.286%	173	2,133	+117.813%
2025-09-18	7.8400	7.8400	7.0000	7.0000	-10.486%	61	2,193	+153.286%
2025-09-17	5.8000	8.0100	5.8000	7.8200	+23.150%	34	2,155	+126.726%
2025-09-16	6.3500	6.3500	6.3500	6.3500	-0.470%	1	2,145	+179.213%
2025-09-15	6.5000	6.7200	6.1500	6.3800	+0.472%	96	2,146	+177.900%
2025-09-12	6.2500	6.5300	5.5000	6.3500	+12.789%	169	2,192	+179.213%
2025-09-11	6.0500	6.5000	5.5500	5.6300	-1.228%	67	2,156	+214.920%
2025-09-10	5.5200	5.8800	5.1000	5.7000	+10.680%	410	2,108	+211.053%
2025-09-09	4.0000	5.2000	4.0000	5.1500	+34.817%	2,009	2,116	+244.272%
2025-09-08	3.5900	3.8500	3.2500	3.8200	+1.867%	110	299	+364.136%
2025-09-05	3.4500	3.7500	3.4500	3.7500	+2.740%	71	285	+372.800%
2025-09-04	4.0000	4.0000	3.6500	3.6500	-16.856%	45	293	+385.753%
2025-09-03	4.9500	4.9500	4.3900	4.3900	+2.093%	19	249	+303.872%
2025-09-02	3.6500	4.7000	3.6500	4.3000	+16.216%	88	231	+312.326%
2025-08-29	3.3700	3.9800	3.3100	3.7000	+8.824%	163	22	+379.189%
2025-08-28	3.4200	3.4200	3.4000	3.4000	+3.030%	14	22	+421.471%
2025-08-27	3.3800	3.3800	3.3000	3.3000	+8.197%	3	8	+437.273%
2025-08-25	3.0500	3.0500	3.0500	3.0500	0.000%	5	5	+481.311%

.dark-mode .WB6LpZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WB6LpZ{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20271217C10CIFR Dec 17 2027 10.00 Call (CIFR271217C00010000)option OPRA

CIFR20271217C10
CIFR Dec 17 2027 10.00 Call (CIFR271217C00010000)
option OPRA