Dark

CIFR20271217C12
CIFR Dec 17 2027 12.00 Call (CIFR271217C00012000)
option OPRA

EOD

Aug 10, 2026

9.30-4.615%(-0.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.0000	10.0000	9.3000	9.3000	-4.615%	21	751	0.000%
2026-08-07	9.7500	9.7500	9.7500	9.7500	-17.373%	1	731	-4.615%
2026-08-05	12.8000	12.8000	11.8000	11.8000	-29.129%	5	731	-21.186%
2026-08-03	16.8500	16.8500	16.6500	16.6500	-1.479%	6	731	-44.144%
2026-07-23	16.9000	16.9000	16.9000	16.9000	+11.184%	2	731	-44.970%
2026-07-21	14.3300	15.2000	14.3300	15.2000	+19.216%	9	733	-38.816%
2026-07-15	12.7000	12.7500	12.7000	12.7500	+2.410%	2	733	-27.059%
2026-07-02	12.5500	12.5500	12.4500	12.4500	-26.331%	2	731	-25.301%
2026-06-25	17.0500	17.2800	16.9000	16.9000	-3.977%	32	731	-44.970%
2026-06-24	17.1000	17.6500	17.1000	17.6000	-10.931%	59	754	-47.159%
2026-06-22	19.3200	19.7600	19.3200	19.7600	+6.065%	20	702	-52.935%
2026-06-17	18.6300	18.6300	18.6300	18.6300	+1.692%	2	702	-50.081%
2026-06-16	18.1600	18.3200	18.1600	18.3200	+9.964%	3	703	-49.236%
2026-06-12	15.8200	16.6600	14.9500	16.6600	+13.488%	10	706	-44.178%
2026-06-09	14.6800	14.6800	14.6800	14.6800	-9.271%	22	712	-36.649%
2026-06-08	16.1800	16.1800	16.1800	16.1800	-7.964%	5	712	-42.522%
2026-06-04	18.0000	18.0000	17.5800	17.5800	-1.180%	5	715	-47.099%
2026-06-03	19.2000	19.2000	17.7900	17.7900	+1.715%	33	715	-47.723%
2026-06-02	17.5000	17.5000	17.4900	17.4900	+8.163%	4	714	-46.827%
2026-05-28	16.1700	16.1700	16.1700	16.1700	+0.124%	2	717	-42.486%
2026-05-27	14.8800	16.1500	14.8800	16.1500	+8.389%	11	718	-42.415%
2026-05-26	15.1000	15.1000	14.9000	14.9000	+19.679%	2	728	-37.584%
2026-05-21	12.4500	12.4500	12.4500	12.4500	-3.263%	1	728	-25.301%
2026-05-15	12.8700	12.8700	12.8700	12.8700	-1.756%	1	728	-27.739%
2026-05-13	13.1000	13.1000	13.1000	13.1000	+14.912%	2	728	-29.008%
2026-05-12	11.4000	11.4000	11.4000	11.4000	-14.350%	1	728	-18.421%
2026-05-11	13.3100	13.3100	13.3100	13.3100	+0.075%	1	728	-30.128%
2026-05-06	13.8000	13.8000	13.3000	13.3000	+5.138%	2	728	-30.075%
2026-05-05	11.0000	12.6500	11.0000	12.6500	+33.158%	12	727	-26.482%
2026-04-28	9.5000	9.5000	9.5000	9.5000	-16.885%	1	727	-2.105%
2026-04-24	11.4300	11.4300	11.4300	11.4300	-2.308%	1	727	-18.635%
2026-04-22	10.0500	11.7000	10.0500	11.7000	+1.739%	6	728	-20.513%
2026-04-20	11.5000	11.5000	11.5000	11.5000	-1.288%	4	728	-19.130%
2026-04-17	11.6500	11.6500	11.6500	11.6500	+7.870%	2	732	-20.172%
2026-04-14	11.0000	11.0000	10.8000	10.8000	+9.091%	11	732	-13.889%
2026-04-13	9.9000	9.9000	9.9000	9.9000	+4.211%	1	732	-6.061%
2026-04-10	9.5000	9.5000	9.5000	9.5000	-0.731%	2	733	-2.105%
2026-04-09	9.5100	9.5800	9.3000	9.5700	+13.929%	6	731	-2.821%
2026-04-08	8.2000	8.4000	8.2000	8.4000	+14.598%	6	728	+10.714%
2026-04-07	7.2000	7.3300	7.0100	7.3300	+17.280%	32	724	+26.876%
2026-03-31	6.0500	6.2500	6.0500	6.2500	-2.191%	6	711	+48.800%
2026-03-30	7.1500	7.1500	6.3900	6.3900	-26.971%	13	705	+45.540%
2026-03-26	8.7500	8.7500	8.7500	8.7500	-3.208%	5	711	+6.286%
2026-03-25	7.7500	9.0400	7.7500	9.0400	+7.619%	31	706	+2.876%
2026-03-24	8.4000	8.4000	8.4000	8.4000	+10.092%	2	707	+10.714%
2026-03-19	7.6300	7.6300	7.6300	7.6300	-7.850%	14	707	+21.887%
2026-03-17	8.2000	8.5500	8.2000	8.2800	-8.000%	14	707	+12.319%
2026-03-16	9.0000	9.0000	9.0000	9.0000	+26.761%	5	701	+3.333%
2026-03-09	7.1000	7.1000	7.1000	7.1000	-12.883%	15	701	+30.986%
2026-03-06	8.1500	8.1500	8.1500	8.1500	-9.444%	1	692	+14.110%
2026-03-04	9.0000	9.0000	9.0000	9.0000	+8.959%	2	692	+3.333%
2026-03-03	8.2600	8.2600	8.2600	8.2600	-3.392%	8	692	+12.591%
2026-02-27	8.5000	8.5500	8.5000	8.5500	-7.065%	3	684	+8.772%
2026-02-26	9.2000	9.2000	9.2000	9.2000	-7.071%	10	684	+1.087%
2026-02-25	9.9500	9.9500	9.9000	9.9000	+8.315%	43	684	-6.061%
2026-02-24	9.1400	9.1400	9.1400	9.1400	+2.928%	6	684	+1.751%
2026-02-17	8.7400	8.8800	8.7400	8.8800	-7.500%	4	690	+4.730%
2026-02-13	9.6000	9.6000	9.6000	9.6000	-0.929%	5	690	-3.125%
2026-02-09	9.3000	9.6900	9.0100	9.6900	+17.455%	12	690	-4.025%
2026-02-06	8.0000	8.2500	8.0000	8.2500	+37.500%	11	690	+12.727%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-15.493%	1	690	+55.000%
2026-02-04	7.7000	7.7000	6.9000	7.1000	-25.263%	13	690	+30.986%
2026-01-30	9.0500	9.5000	9.0500	9.5000	-5.000%	5	690	-2.105%
2026-01-29	10.0000	10.0000	10.0000	10.0000	-9.091%	1	690	-7.000%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+7.843%	1	690	-15.455%
2026-01-26	10.5000	10.5000	10.2000	10.2000	-9.735%	5	690	-8.824%
2026-01-23	10.2000	11.3000	10.2000	11.3000	+2.727%	2	690	-17.699%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-8.714%	1	690	-15.455%
2026-01-16	12.0000	12.0500	11.9000	12.0500	+14.218%	165	736	-22.822%
2026-01-15	10.8500	11.0300	10.1500	10.5500	-3.388%	92	736	-11.848%
2026-01-13	10.9200	10.9200	10.9200	10.9200	+13.161%	1	780	-14.835%
2026-01-07	9.6500	9.6500	9.6500	9.6500	-8.183%	1	780	-3.627%
2026-01-06	10.5100	10.5100	10.5100	10.5100	+2.237%	5	780	-11.513%
2026-01-05	10.1500	10.2800	10.1500	10.2800	+0.391%	28	784	-9.533%
2025-12-23	10.2400	10.2400	10.2400	10.2400	+10.108%	1	784	-9.180%
2025-12-17	9.3000	9.3000	9.3000	9.3000	+5.802%	1	784	0.000%
2025-12-16	8.8000	8.8000	8.0500	8.7900	-13.399%	23	784	+5.802%
2025-12-15	10.1500	10.1500	10.1500	10.1500	-22.401%	3	782	-8.374%
2025-12-08	13.1300	13.2000	13.0800	13.0800	+9.732%	10	779	-28.899%
2025-12-02	12.1500	12.1500	11.9200	11.9200	+8.364%	23	779	-21.980%
2025-11-25	10.3500	11.0000	10.3500	11.0000	+7.843%	3	758	-15.455%
2025-11-24	10.2000	10.2000	10.2000	10.2000	+20.710%	31	761	-8.824%
2025-11-21	8.5300	8.5300	8.4500	8.4500	-6.111%	2	791	+10.059%
2025-11-20	10.6000	11.0000	9.0000	9.0000	-5.363%	43	790	+3.333%
2025-11-19	9.5100	9.5100	9.5100	9.5100	+10.325%	1	802	-2.208%
2025-11-18	8.8800	8.8800	8.6200	8.6200	-9.263%	4	802	+7.889%
2025-11-13	9.5000	9.5000	9.5000	9.5000	-25.781%	1	802	-2.105%
2025-11-10	12.8000	12.8000	12.8000	12.8000	0.000%	1	802	-27.344%
2025-11-07	13.7000	13.7000	12.7100	12.8000	-14.667%	14	802	-27.344%
2025-11-06	15.0000	15.0000	15.0000	15.0000	-12.841%	1	804	-38.000%
2025-11-05	17.2100	17.2100	17.2100	17.2100	+10.961%	2	804	-45.962%
2025-11-04	16.0000	16.0000	15.5100	15.5100	-16.162%	14	804	-40.039%
2025-11-03	18.5000	18.5000	18.5000	18.5000	+43.969%	10	802	-49.730%
2025-10-30	12.8500	12.8500	12.8500	12.8500	-0.310%	1	802	-27.626%
2025-10-29	13.8000	13.8000	12.8900	12.8900	-8.256%	335	802	-27.851%
2025-10-28	14.5000	14.5000	14.0500	14.0500	-5.260%	2	714	-33.808%
2025-10-27	14.8300	14.8300	14.8300	14.8300	+42.596%	5	714	-37.289%
2025-10-22	9.5000	10.4000	9.5000	10.4000	-22.963%	4	714	-10.577%
2025-10-21	13.5000	13.5000	13.5000	13.5000	-4.255%	9	714	-31.111%
2025-10-20	14.1000	14.1000	14.1000	14.1000	+21.552%	1	714	-34.043%
2025-10-17	11.6000	11.6000	11.6000	11.6000	-16.245%	1	714	-19.828%
2025-10-16	13.8500	13.8500	13.8500	13.8500	-4.483%	1	714	-32.852%
2025-10-15	14.6800	14.6800	14.5000	14.5000	+11.624%	21	715	-35.862%
2025-10-14	12.9900	12.9900	12.9900	12.9900	-3.060%	30	725	-28.406%
2025-10-13	11.0500	13.4000	11.0500	13.4000	+19.643%	52	725	-30.597%
2025-10-09	11.5500	11.5500	11.2000	11.2000	-3.448%	201	775	-16.964%
2025-10-08	11.1000	11.6000	11.1000	11.6000	+22.881%	14	975	-19.828%
2025-10-07	9.4700	9.8000	9.0100	9.4400	+1.505%	36	985	-1.483%
2025-10-06	9.4600	9.4600	9.3000	9.3000	+0.541%	6	955	0.000%
2025-10-03	9.0000	9.2500	9.0000	9.2500	+15.625%	8	958	+0.541%
2025-10-02	7.7400	8.0000	7.7400	8.0000	+13.475%	3	958	+16.250%
2025-10-01	7.3000	8.0500	7.0000	7.0500	+1.439%	296	958	+31.915%
2025-09-30	7.0000	7.0000	6.9500	6.9500	-0.572%	5	708	+33.813%
2025-09-29	6.7000	6.9900	6.5000	6.9900	+9.219%	15	708	+33.047%
2025-09-26	6.8000	6.8000	6.2000	6.4000	-1.991%	13	705	+45.313%
2025-09-25	8.3000	9.6000	6.5300	6.5300	-28.242%	122	705	+42.420%
2025-09-24	10.5700	10.5700	9.1000	9.1000	+0.552%	14	669	+2.198%
2025-09-23	9.3900	9.3900	8.5500	9.0500	+3.429%	18	682	+2.762%
2025-09-22	7.2800	8.7500	7.2500	8.7500	+18.243%	18	686	+6.286%
2025-09-19	6.9000	7.4000	6.9000	7.4000	+3.497%	42	689	+25.676%
2025-09-18	7.0000	7.1500	7.0000	7.1500	+6.557%	7	687	+30.070%
2025-09-17	6.7500	6.7500	6.6500	6.7100	+4.031%	48	690	+38.599%
2025-09-16	6.2300	6.4500	6.2100	6.4500	+7.500%	12	649	+44.186%
2025-09-15	6.0000	6.5100	5.9400	6.0000	+5.263%	106	637	+55.000%
2025-09-12	5.0000	6.7000	5.0000	5.7000	+7.547%	155	636	+63.158%
2025-09-11	5.5000	5.7500	5.3000	5.3000	-4.505%	58	634	+75.472%
2025-09-10	5.3700	5.5500	4.6000	5.5500	+20.652%	242	626	+67.568%
2025-09-09	4.2500	4.7000	3.5500	4.6000	+41.538%	89	511	+102.174%
2025-09-05	3.2500	3.2500	3.2500	3.2500	-2.985%	2	433	+186.154%
2025-09-04	3.8500	3.8500	3.3500	3.3500	-12.987%	14	431	+177.612%
2025-09-03	4.3000	4.3000	3.6100	3.8500	-3.750%	16	441	+141.558%
2025-09-02	3.3300	4.1500	3.3300	4.0000	+11.111%	326	432	+132.500%
2025-08-29	3.2000	3.6000	2.9000	3.6000	+14.286%	77	44	+158.333%
2025-08-28	3.0500	3.1500	3.0500	3.1500	+1.613%	3	44	+195.238%
2025-08-27	3.0800	3.1000	3.0800	3.1000	+24.000%	11	41	+200.000%
2025-08-26	2.5000	2.5000	2.5000	2.5000	0.000%	30	30	+272.000%

.dark-mode .JPql0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPql0q{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20271217C12CIFR Dec 17 2027 12.00 Call (CIFR271217C00012000)option OPRA

CIFR20271217C12
CIFR Dec 17 2027 12.00 Call (CIFR271217C00012000)
option OPRA