Dark

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

EOD

Jun 25, 2026

16.90-3.977%(-0.70)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	17.0500	17.2800	16.9000	16.9000	-3.977%	32	731	0.000%
2026-06-24	17.1000	17.6500	17.1000	17.6000	-10.931%	59	754	-3.977%
2026-06-22	19.3200	19.7600	19.3200	19.7600	+6.065%	20	702	-14.474%
2026-06-17	18.6300	18.6300	18.6300	18.6300	+1.692%	2	702	-9.286%
2026-06-16	18.1600	18.3200	18.1600	18.3200	+9.964%	3	703	-7.751%
2026-06-12	15.8200	16.6600	14.9500	16.6600	+13.488%	10	706	+1.441%
2026-06-09	14.6800	14.6800	14.6800	14.6800	-9.271%	22	712	+15.123%
2026-06-08	16.1800	16.1800	16.1800	16.1800	-7.964%	5	712	+4.450%
2026-06-04	18.0000	18.0000	17.5800	17.5800	-1.180%	5	715	-3.868%
2026-06-03	19.2000	19.2000	17.7900	17.7900	+1.715%	33	715	-5.003%
2026-06-02	17.5000	17.5000	17.4900	17.4900	+8.163%	4	714	-3.373%
2026-05-28	16.1700	16.1700	16.1700	16.1700	+0.124%	2	717	+4.515%
2026-05-27	14.8800	16.1500	14.8800	16.1500	+8.389%	11	718	+4.644%
2026-05-26	15.1000	15.1000	14.9000	14.9000	+19.679%	2	728	+13.423%
2026-05-21	12.4500	12.4500	12.4500	12.4500	-3.263%	1	728	+35.743%
2026-05-15	12.8700	12.8700	12.8700	12.8700	-1.756%	1	728	+31.313%
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	+48.246%
2026-05-11	13.3100	13.3100	13.3100	13.3100	+0.075%	1	728	+26.972%
2026-05-06	13.8000	13.8000	13.3000	13.3000	+5.138%	2	728	+27.068%
2026-05-05	11.0000	12.6500	11.0000	12.6500	+33.158%	12	727	+33.597%
2026-04-28	9.5000	9.5000	9.5000	9.5000	-16.885%	1	727	+77.895%
2026-04-24	11.4300	11.4300	11.4300	11.4300	-2.308%	1	727	+47.857%
2026-04-22	10.0500	11.7000	10.0500	11.7000	+1.739%	6	728	+44.444%
2026-04-20	11.5000	11.5000	11.5000	11.5000	-1.288%	4	728	+46.957%
2026-04-17	11.6500	11.6500	11.6500	11.6500	+7.870%	2	732	+45.064%
2026-04-14	11.0000	11.0000	10.8000	10.8000	+9.091%	11	732	+56.481%
2026-04-13	9.9000	9.9000	9.9000	9.9000	+4.211%	1	732	+70.707%
2026-04-10	9.5000	9.5000	9.5000	9.5000	-0.731%	2	733	+77.895%
2026-04-09	9.5100	9.5800	9.3000	9.5700	+13.929%	6	731	+76.594%
2026-04-08	8.2000	8.4000	8.2000	8.4000	+14.598%	6	728	+101.190%
2026-04-07	7.2000	7.3300	7.0100	7.3300	+17.280%	32	724	+130.559%
2026-03-31	6.0500	6.2500	6.0500	6.2500	-2.191%	6	711	+170.400%
2026-03-30	7.1500	7.1500	6.3900	6.3900	-26.971%	13	705	+164.476%
2026-03-26	8.7500	8.7500	8.7500	8.7500	-3.208%	5	711	+93.143%
2026-03-25	7.7500	9.0400	7.7500	9.0400	+7.619%	31	706	+86.947%
2026-03-24	8.4000	8.4000	8.4000	8.4000	+10.092%	2	707	+101.190%
2026-03-19	7.6300	7.6300	7.6300	7.6300	-7.850%	14	707	+121.494%
2026-03-17	8.2000	8.5500	8.2000	8.2800	-8.000%	14	707	+104.106%
2026-03-16	9.0000	9.0000	9.0000	9.0000	+26.761%	5	701	+87.778%
2026-03-09	7.1000	7.1000	7.1000	7.1000	-12.883%	15	701	+138.028%
2026-03-06	8.1500	8.1500	8.1500	8.1500	-9.444%	1	692	+107.362%
2026-03-04	9.0000	9.0000	9.0000	9.0000	+8.959%	2	692	+87.778%
2026-03-03	8.2600	8.2600	8.2600	8.2600	-3.392%	8	692	+104.600%
2026-02-27	8.5000	8.5500	8.5000	8.5500	-7.065%	3	684	+97.661%
2026-02-26	9.2000	9.2000	9.2000	9.2000	-7.071%	10	684	+83.696%
2026-02-25	9.9500	9.9500	9.9000	9.9000	+8.315%	43	684	+70.707%
2026-02-24	9.1400	9.1400	9.1400	9.1400	+2.928%	6	684	+84.902%
2026-02-17	8.7400	8.8800	8.7400	8.8800	-7.500%	4	690	+90.315%
2026-02-13	9.6000	9.6000	9.6000	9.6000	-0.929%	5	690	+76.042%
2026-02-09	9.3000	9.6900	9.0100	9.6900	+17.455%	12	690	+74.407%
2026-02-06	8.0000	8.2500	8.0000	8.2500	+37.500%	11	690	+104.848%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-15.493%	1	690	+181.667%
2026-02-04	7.7000	7.7000	6.9000	7.1000	-25.263%	13	690	+138.028%
2026-01-30	9.0500	9.5000	9.0500	9.5000	-5.000%	5	690	+77.895%
2026-01-29	10.0000	10.0000	10.0000	10.0000	-9.091%	1	690	+69.000%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+7.843%	1	690	+53.636%
2026-01-26	10.5000	10.5000	10.2000	10.2000	-9.735%	5	690	+65.686%
2026-01-23	10.2000	11.3000	10.2000	11.3000	+2.727%	2	690	+49.558%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-8.714%	1	690	+53.636%
2026-01-16	12.0000	12.0500	11.9000	12.0500	+14.218%	165	736	+40.249%
2026-01-15	10.8500	11.0300	10.1500	10.5500	-3.388%	92	736	+60.190%
2026-01-13	10.9200	10.9200	10.9200	10.9200	+13.161%	1	780	+54.762%
2026-01-07	9.6500	9.6500	9.6500	9.6500	-8.183%	1	780	+75.130%
2026-01-06	10.5100	10.5100	10.5100	10.5100	+2.237%	5	780	+60.799%
2026-01-05	10.1500	10.2800	10.1500	10.2800	+0.391%	28	784	+64.397%
2025-12-23	10.2400	10.2400	10.2400	10.2400	+10.108%	1	784	+65.039%
2025-12-17	9.3000	9.3000	9.3000	9.3000	+5.802%	1	784	+81.720%
2025-12-16	8.8000	8.8000	8.0500	8.7900	-13.399%	23	784	+92.264%
2025-12-15	10.1500	10.1500	10.1500	10.1500	-22.401%	3	782	+66.502%
2025-12-08	13.1300	13.2000	13.0800	13.0800	+9.732%	10	779	+29.205%
2025-12-02	12.1500	12.1500	11.9200	11.9200	+8.364%	23	779	+41.779%
2025-11-25	10.3500	11.0000	10.3500	11.0000	+7.843%	3	758	+53.636%
2025-11-24	10.2000	10.2000	10.2000	10.2000	+20.710%	31	761	+65.686%
2025-11-21	8.5300	8.5300	8.4500	8.4500	-6.111%	2	791	+100.000%
2025-11-20	10.6000	11.0000	9.0000	9.0000	-5.363%	43	790	+87.778%
2025-11-19	9.5100	9.5100	9.5100	9.5100	+10.325%	1	802	+77.708%
2025-11-18	8.8800	8.8800	8.6200	8.6200	-9.263%	4	802	+96.056%
2025-11-13	9.5000	9.5000	9.5000	9.5000	-25.781%	1	802	+77.895%
2025-11-10	12.8000	12.8000	12.8000	12.8000	0.000%	1	802	+32.031%
2025-11-07	13.7000	13.7000	12.7100	12.8000	-14.667%	14	802	+32.031%
2025-11-06	15.0000	15.0000	15.0000	15.0000	-12.841%	1	804	+12.667%
2025-11-05	17.2100	17.2100	17.2100	17.2100	+10.961%	2	804	-1.801%
2025-11-04	16.0000	16.0000	15.5100	15.5100	-16.162%	14	804	+8.962%
2025-11-03	18.5000	18.5000	18.5000	18.5000	+43.969%	10	802	-8.649%
2025-10-30	12.8500	12.8500	12.8500	12.8500	-0.310%	1	802	+31.518%
2025-10-29	13.8000	13.8000	12.8900	12.8900	-8.256%	335	802	+31.109%
2025-10-28	14.5000	14.5000	14.0500	14.0500	-5.260%	2	714	+20.285%
2025-10-27	14.8300	14.8300	14.8300	14.8300	+42.596%	5	714	+13.958%
2025-10-22	9.5000	10.4000	9.5000	10.4000	-22.963%	4	714	+62.500%
2025-10-21	13.5000	13.5000	13.5000	13.5000	-4.255%	9	714	+25.185%
2025-10-20	14.1000	14.1000	14.1000	14.1000	+21.552%	1	714	+19.858%
2025-10-17	11.6000	11.6000	11.6000	11.6000	-16.245%	1	714	+45.690%
2025-10-16	13.8500	13.8500	13.8500	13.8500	-4.483%	1	714	+22.022%
2025-10-15	14.6800	14.6800	14.5000	14.5000	+11.624%	21	715	+16.552%
2025-10-14	12.9900	12.9900	12.9900	12.9900	-3.060%	30	725	+30.100%
2025-10-13	11.0500	13.4000	11.0500	13.4000	+19.643%	52	725	+26.119%
2025-10-09	11.5500	11.5500	11.2000	11.2000	-3.448%	201	775	+50.893%
2025-10-08	11.1000	11.6000	11.1000	11.6000	+22.881%	14	975	+45.690%
2025-10-07	9.4700	9.8000	9.0100	9.4400	+1.505%	36	985	+79.025%
2025-10-06	9.4600	9.4600	9.3000	9.3000	+0.541%	6	955	+81.720%
2025-10-03	9.0000	9.2500	9.0000	9.2500	+15.625%	8	958	+82.703%
2025-10-02	7.7400	8.0000	7.7400	8.0000	+13.475%	3	958	+111.250%
2025-10-01	7.3000	8.0500	7.0000	7.0500	+1.439%	296	958	+139.716%
2025-09-30	7.0000	7.0000	6.9500	6.9500	-0.572%	5	708	+143.165%
2025-09-29	6.7000	6.9900	6.5000	6.9900	+9.219%	15	708	+141.774%
2025-09-26	6.8000	6.8000	6.2000	6.4000	-1.991%	13	705	+164.063%
2025-09-25	8.3000	9.6000	6.5300	6.5300	-28.242%	122	705	+158.806%
2025-09-24	10.5700	10.5700	9.1000	9.1000	+0.552%	14	669	+85.714%
2025-09-23	9.3900	9.3900	8.5500	9.0500	+3.429%	18	682	+86.740%
2025-09-22	7.2800	8.7500	7.2500	8.7500	+18.243%	18	686	+93.143%
2025-09-19	6.9000	7.4000	6.9000	7.4000	+3.497%	42	689	+128.378%
2025-09-18	7.0000	7.1500	7.0000	7.1500	+6.557%	7	687	+136.364%
2025-09-17	6.7500	6.7500	6.6500	6.7100	+4.031%	48	690	+151.863%
2025-09-16	6.2300	6.4500	6.2100	6.4500	+7.500%	12	649	+162.016%
2025-09-15	6.0000	6.5100	5.9400	6.0000	+5.263%	106	637	+181.667%
2025-09-12	5.0000	6.7000	5.0000	5.7000	+7.547%	155	636	+196.491%
2025-09-11	5.5000	5.7500	5.3000	5.3000	-4.505%	58	634	+218.868%
2025-09-10	5.3700	5.5500	4.6000	5.5500	+20.652%	242	626	+204.505%
2025-09-09	4.2500	4.7000	3.5500	4.6000	+41.538%	89	511	+267.391%
2025-09-05	3.2500	3.2500	3.2500	3.2500	-2.985%	2	433	+420.000%
2025-09-04	3.8500	3.8500	3.3500	3.3500	-12.987%	14	431	+404.478%
2025-09-03	4.3000	4.3000	3.6100	3.8500	-3.750%	16	441	+338.961%
2025-09-02	3.3300	4.1500	3.3300	4.0000	+11.111%	326	432	+322.500%
2025-08-29	3.2000	3.6000	2.9000	3.6000	+14.286%	77	44	+369.444%
2025-08-28	3.0500	3.1500	3.0500	3.1500	+1.613%	3	44	+436.508%
2025-08-27	3.0800	3.1000	3.0800	3.1000	+24.000%	11	41	+445.161%
2025-08-26	2.5000	2.5000	2.5000	2.5000	0.000%	30	30	+576.000%

.dark-mode .FBh5NL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FBh5NL{ 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