Dark

CIFR20271217C15
CIFR Dec 17 2027 15.00 Call (CIFR271217C00015000)
option OPRA

EOD

Aug 13, 2026

8.15-9.444%(-0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.2800	8.2800	8.1500	8.1500	-9.444%	2	1,676	0.000%
2026-08-11	9.0000	9.0000	9.0000	9.0000	+11.801%	1	1,677	-9.444%
2026-08-10	8.2500	8.3600	8.0000	8.0500	-8.834%	14	1,676	+1.242%
2026-08-07	8.8000	9.2600	8.6400	8.8300	-12.314%	55	1,679	-7.701%
2026-08-06	10.0600	10.0700	10.0600	10.0700	-4.095%	8	1,699	-19.067%
2026-08-05	10.5000	10.5000	10.5000	10.5000	-14.286%	2	1,692	-22.381%
2026-08-04	10.5000	12.2500	10.5000	12.2500	-6.844%	34	1,690	-33.469%
2026-07-30	12.0000	13.1500	12.0000	13.1500	+41.398%	108	1,692	-38.023%
2026-07-29	10.1500	10.1500	9.3000	9.3000	-22.500%	23	1,753	-12.366%
2026-07-28	11.1000	12.0000	11.1000	12.0000	-7.692%	101	1,750	-32.083%
2026-07-27	13.0000	13.0000	13.0000	13.0000	-13.621%	1	1,759	-37.308%
2026-07-21	15.0500	15.0500	15.0500	15.0500	+68.156%	1	1,759	-45.847%
2026-07-17	8.6900	9.2000	8.6900	8.9500	-14.762%	4	1,760	-8.939%
2026-07-16	10.5000	10.5000	10.5000	10.5000	-11.690%	1	1,762	-22.381%
2026-07-15	11.6200	11.8900	11.3000	11.8900	+7.021%	250	1,762	-31.455%
2026-07-14	11.1100	11.1100	11.1100	11.1100	-24.678%	5	1,607	-26.643%
2026-07-09	14.7500	14.7500	14.7500	14.7500	+22.407%	1	1,607	-44.746%
2026-07-08	12.0500	12.0500	12.0500	12.0500	+0.250%	1	1,608	-32.365%
2026-07-07	12.1000	12.1000	12.0000	12.0200	-10.299%	11	1,608	-32.196%
2026-07-06	13.2000	13.4000	13.2000	13.4000	+19.217%	80	1,600	-39.179%
2026-07-02	11.1000	11.2400	11.0500	11.2400	-29.308%	6	1,675	-27.491%
2026-06-29	15.4000	15.9500	15.4000	15.9000	+0.952%	196	1,675	-48.742%
2026-06-25	15.7500	15.7500	15.7000	15.7500	-2.174%	9	1,754	-48.254%
2026-06-24	16.1000	16.1000	16.1000	16.1000	-10.056%	10	1,746	-49.379%
2026-06-23	16.5500	17.9000	16.5500	17.9000	-2.452%	7	1,746	-54.469%
2026-06-22	19.1500	19.1500	18.2500	18.3500	-4.626%	96	1,747	-55.586%
2026-06-18	19.5000	20.1800	17.5000	19.2400	+17.317%	6	1,739	-57.640%
2026-06-17	16.4000	16.4000	16.4000	16.4000	-2.031%	1	1,739	-50.305%
2026-06-16	16.7400	16.7400	16.7400	16.7400	+29.767%	3	1,740	-51.314%
2026-06-10	12.9000	12.9000	12.9000	12.9000	-0.155%	1	1,743	-36.822%
2026-06-09	12.9200	12.9200	12.9200	12.9200	+1.175%	1	1,742	-36.920%
2026-06-05	13.8800	14.0700	12.7700	12.7700	-24.750%	7	1,743	-36.179%
2026-06-03	18.0100	18.0100	16.9700	16.9700	+1.922%	75	1,749	-51.974%
2026-06-02	16.0000	16.6500	16.0000	16.6500	+18.001%	11	1,679	-51.051%
2026-06-01	14.1100	14.1100	14.1100	14.1100	+2.993%	1	1,680	-42.240%
2026-05-29	14.0400	14.0400	13.7000	13.7000	-9.511%	2	1,681	-40.511%
2026-05-28	14.7500	15.1400	14.0000	15.1400	+16.372%	4	1,683	-46.169%
2026-05-27	13.0000	13.2500	13.0000	13.0100	-1.811%	36	1,685	-37.356%
2026-05-26	13.9600	13.9600	13.2500	13.2500	+2.713%	20	1,716	-38.491%
2026-05-22	12.0000	12.9000	12.0000	12.9000	+21.469%	6	1,726	-36.822%
2026-05-20	10.6200	10.6200	10.6200	10.6200	+6.841%	15	1,726	-23.258%
2026-05-19	9.8000	10.1900	9.8000	9.9400	+1.844%	31	1,713	-18.008%
2026-05-18	9.7800	9.7800	9.7600	9.7600	-12.857%	3	1,713	-16.496%
2026-05-15	11.4500	11.4500	11.2000	11.2000	-11.462%	11	1,713	-27.232%
2026-05-14	13.5500	13.5500	11.8500	12.6500	+6.303%	24	1,723	-35.573%
2026-05-13	11.9000	11.9000	11.9000	11.9000	+16.667%	7	1,737	-31.513%
2026-05-12	10.6500	10.6500	10.2000	10.2000	-12.821%	14	1,737	-20.098%
2026-05-11	10.2800	11.7000	10.2800	11.7000	+4.464%	12	1,737	-30.342%
2026-05-08	11.2000	11.2000	11.2000	11.2000	+3.512%	1	1,727	-27.232%
2026-05-07	10.7300	10.8200	10.7300	10.8200	-12.953%	10	1,727	-24.677%
2026-05-06	12.9400	13.0000	12.4300	12.4300	+6.239%	12	1,733	-34.433%
2026-05-05	12.0000	12.2500	11.5000	11.7000	+30.000%	5	1,745	-30.342%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+5.018%	2	1,745	-9.444%
2026-04-28	8.9200	8.9200	8.4300	8.5700	-19.075%	108	1,745	-4.901%
2026-04-24	10.5900	10.5900	10.5900	10.5900	-1.028%	3	1,845	-23.041%
2026-04-20	10.5000	10.7000	10.5000	10.7000	+4.799%	2	1,848	-23.832%
2026-04-17	10.2100	10.2100	10.2100	10.2100	+4.718%	1	1,850	-20.176%
2026-04-14	9.7500	9.7500	9.7500	9.7500	+14.706%	5	1,850	-16.410%
2026-04-13	8.5000	8.5000	8.5000	8.5000	+1.796%	5	1,854	-4.118%
2026-04-10	8.2200	8.7400	8.2200	8.3500	-1.183%	12	1,859	-2.395%
2026-04-09	7.6900	8.4500	7.6900	8.4500	+10.026%	24	1,858	-3.550%
2026-04-08	7.4200	7.6800	7.2500	7.6800	+18.154%	12	1,879	+6.120%
2026-04-07	6.2100	6.5000	6.2100	6.5000	+11.111%	14	1,869	+25.385%
2026-04-06	5.8900	6.0500	5.8500	5.8500	+6.364%	10	1,859	+39.316%
2026-04-02	5.2500	5.5000	5.1000	5.5000	-6.463%	33	1,847	+48.182%
2026-04-01	5.8800	5.8800	5.8800	5.8800	+17.600%	1	1,847	+38.605%
2026-03-30	5.8000	5.8500	4.9000	5.0000	-21.260%	66	1,846	+63.000%
2026-03-27	6.6000	6.7500	6.2000	6.3500	-9.286%	150	1,794	+28.346%
2026-03-26	7.5200	7.5200	7.0000	7.0000	-24.324%	96	1,706	+16.429%
2026-03-25	8.3000	9.2500	8.3000	9.2500	+30.282%	4	1,793	-11.892%
2026-03-23	7.3800	7.5000	7.0000	7.1000	+11.987%	88	1,789	+14.789%
2026-03-20	6.3400	6.3400	6.3400	6.3400	-6.627%	1	1,836	+28.549%
2026-03-19	6.6300	6.7900	6.6300	6.7900	-8.859%	21	1,835	+20.029%
2026-03-17	7.4500	7.4500	7.4500	7.4500	-0.667%	3	1,815	+9.396%
2026-03-16	7.5000	7.5000	7.5000	7.5000	+11.940%	1	1,812	+8.667%
2026-03-11	6.8500	6.8500	6.7000	6.7000	+3.077%	4	1,811	+21.642%
2026-03-09	6.2000	6.5000	6.2000	6.5000	+4.670%	13	1,807	+25.385%
2026-03-06	6.9200	6.9200	6.2100	6.2100	-21.690%	9	1,820	+31.240%
2026-03-05	7.8500	7.9300	7.8000	7.9300	-0.875%	12	1,829	+2.774%
2026-03-04	8.2500	8.2500	8.0000	8.0000	+7.672%	10	1,827	+1.875%
2026-03-03	7.4300	7.4300	7.4300	7.4300	-20.108%	15	1,822	+9.690%
2026-02-25	9.3000	9.3000	9.3000	9.3000	+21.569%	10	1,832	-12.366%
2026-02-23	7.2800	7.6500	7.2800	7.6500	+6.695%	3	1,832	+6.536%
2026-02-20	7.8500	7.9500	7.1700	7.1700	-9.355%	38	1,831	+13.668%
2026-02-19	8.0300	8.0500	7.9100	7.9100	+3.399%	35	1,831	+3.034%
2026-02-18	8.1500	8.1500	7.6500	7.6500	-15.000%	19	1,831	+6.536%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+5.018%	2	1,850	-9.444%
2026-02-12	8.5000	8.5700	8.5000	8.5700	-0.925%	11	1,850	-4.901%
2026-02-11	8.6500	8.6500	8.6500	8.6500	-3.889%	1	1,859	-5.780%
2026-02-10	9.0000	9.0000	9.0000	9.0000	+25.000%	1	1,858	-9.444%
2026-02-06	7.0000	7.2000	7.0000	7.2000	+14.286%	5	1,857	+13.194%
2026-02-05	6.3000	6.3000	6.3000	6.3000	+0.800%	1	1,853	+29.365%
2026-02-04	7.6800	7.6800	6.2200	6.2500	-28.243%	8	1,852	+30.400%
2026-02-02	9.0000	9.0000	8.6900	8.7100	+2.712%	15	1,852	-6.429%
2026-01-30	8.7500	8.7500	7.9000	8.4800	-14.343%	96	1,851	-3.892%
2026-01-29	9.2500	9.9000	9.2500	9.9000	-6.604%	4	1,921	-17.677%
2026-01-28	10.8400	10.8400	10.6000	10.6000	+1.923%	12	1,917	-23.113%
2026-01-27	10.4000	10.4000	10.4000	10.4000	+10.638%	5	1,918	-21.635%
2026-01-26	9.4000	9.4000	9.4000	9.4000	-8.293%	5	1,923	-13.298%
2026-01-23	10.2500	10.2500	10.2500	10.2500	+13.889%	3	1,918	-20.488%
2026-01-21	9.5000	9.5000	9.0000	9.0000	-9.548%	4	1,921	-9.444%
2026-01-20	10.5000	10.5000	9.9500	9.9500	-9.545%	76	1,917	-18.090%
2026-01-16	11.0100	11.0100	11.0000	11.0000	+6.900%	14	1,841	-25.909%
2026-01-14	10.0000	10.2900	10.0000	10.2900	-1.248%	6	1,841	-20.797%
2026-01-13	10.4200	10.4200	10.4200	10.4200	+6.327%	1	1,846	-21.785%
2026-01-12	9.1700	9.8000	9.1700	9.8000	+1.031%	4	1,845	-16.837%
2026-01-09	9.7000	9.7000	9.7000	9.7000	+6.593%	1	1,847	-15.979%
2026-01-08	8.9000	9.1000	8.9000	9.1000	-6.667%	4	1,848	-10.440%
2026-01-06	9.1200	9.7500	9.1200	9.7500	-4.878%	4	1,846	-16.410%
2026-01-05	9.3500	10.2500	9.3500	10.2500	+16.477%	15	1,856	-20.488%
2026-01-02	8.4400	8.8000	8.4400	8.8000	+11.817%	13	1,856	-7.386%
2025-12-30	7.8700	7.8700	7.8700	7.8700	-2.840%	10	1,843	+3.558%
2025-12-29	8.1000	8.1000	8.1000	8.1000	-10.989%	1	1,833	+0.617%
2025-12-24	9.0300	9.1000	9.0300	9.1000	-2.778%	2	1,830	-10.440%
2025-12-23	9.3600	9.3600	9.3600	9.3600	-0.426%	2	1,830	-12.927%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+16.049%	1	1,829	-13.298%
2025-12-16	8.1000	8.1000	8.1000	8.1000	+1.250%	1	1,828	+0.617%
2025-12-15	8.7500	8.7500	8.0000	8.0000	-25.581%	13	1,827	+1.875%
2025-12-12	10.7500	10.7500	10.7500	10.7500	+34.375%	1	1,817	-24.186%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-36.000%	1	1,817	+1.875%
2025-12-09	12.5000	12.5000	12.5000	12.5000	+5.042%	1	1,818	-34.800%
2025-12-08	11.8000	11.9000	11.8000	11.9000	+3.478%	2	1,817	-31.513%
2025-12-04	11.8600	11.8600	11.5000	11.5000	+13.861%	3	1,818	-29.130%
2025-12-03	10.1000	10.1000	10.1000	10.1000	-7.509%	1	1,821	-19.307%
2025-12-02	11.9200	11.9200	10.7100	10.9200	-10.345%	28	1,821	-25.366%
2025-12-01	11.9000	12.3100	11.9000	12.1800	-4.695%	12	1,825	-33.087%
2025-11-28	12.7800	12.7800	12.7800	12.7800	+7.576%	5	1,821	-36.228%
2025-11-26	11.0000	12.4500	11.0000	11.8800	+14.231%	26	1,816	-31.397%
2025-11-25	9.5000	10.4000	9.4700	10.4000	+12.676%	14	1,816	-21.635%
2025-11-24	9.2300	9.2300	9.2300	9.2300	+18.333%	1	1,814	-11.701%
2025-11-21	7.5500	8.0500	7.5100	7.8000	-2.500%	35	1,815	+4.487%
2025-11-20	9.0500	10.5500	8.0000	8.0000	-1.961%	159	1,820	+1.875%
2025-11-19	8.1600	8.1600	8.1600	8.1600	-1.687%	10	1,918	-0.123%
2025-11-18	7.6900	8.3000	7.6900	8.3000	+13.543%	34	1,928	-1.807%
2025-11-17	7.7000	8.1000	7.3100	7.3100	-16.457%	21	1,902	+11.491%
2025-11-14	7.2200	8.7500	7.2200	8.7500	+7.759%	16	1,890	-6.857%
2025-11-13	9.2500	9.2500	8.1200	8.1200	-25.505%	33	1,895	+0.369%
2025-11-12	10.9000	10.9000	10.9000	10.9000	-1.625%	1	1,872	-25.229%
2025-11-11	11.0800	11.0800	11.0800	11.0800	-7.667%	1	1,872	-26.444%
2025-11-10	12.0000	12.0000	12.0000	12.0000	-3.537%	9	1,872	-32.083%
2025-11-07	13.2000	13.2000	12.1000	12.4400	-24.606%	12	1,863	-34.486%
2025-11-05	16.5000	16.5000	16.5000	16.5000	+13.636%	1	1,867	-50.606%
2025-11-04	14.8000	14.8000	14.5200	14.5200	-3.522%	155	1,868	-43.871%
2025-11-03	17.0000	17.4700	15.0500	15.0500	+10.337%	23	1,938	-45.847%
2025-10-31	13.6400	13.6400	13.6400	13.6400	+7.233%	10	1,938	-40.249%
2025-10-30	11.6500	12.7200	11.6500	12.7200	-0.235%	8	1,938	-35.928%
2025-10-29	13.0900	13.4400	12.7500	12.7500	-10.401%	51	1,946	-36.078%
2025-10-28	14.0000	14.2300	14.0000	14.2300	+3.869%	62	1,897	-42.727%
2025-10-27	14.2000	14.2000	13.1000	13.7000	-3.180%	599	1,257	-40.511%
2025-10-24	12.3000	14.7500	12.3000	14.1500	+54.308%	103	1,257	-42.403%
2025-10-22	10.0000	10.0000	9.1700	9.1700	-18.489%	6	1,204	-11.123%
2025-10-21	11.2500	11.2500	11.2500	11.2500	-10.000%	1	1,198	-27.556%
2025-10-16	13.2400	13.2500	12.1000	12.5000	-14.966%	67	1,199	-34.800%
2025-10-15	14.7000	14.7000	14.7000	14.7000	+12.043%	1	1,256	-44.558%
2025-10-14	12.6500	13.1200	12.2000	13.1200	-0.606%	7	1,257	-37.881%
2025-10-13	12.0000	13.2000	11.8000	13.2000	+17.647%	13	1,259	-38.258%
2025-10-10	11.4500	12.5500	11.2200	11.2200	+1.264%	21	1,267	-27.362%
2025-10-09	10.4100	11.0800	10.1000	11.0800	+8.309%	15	1,281	-26.444%
2025-10-08	9.0000	10.5500	9.0000	10.2300	+15.593%	5	1,270	-20.332%
2025-10-07	8.5000	8.8500	8.1900	8.8500	+2.907%	106	1,270	-7.910%
2025-10-06	9.2800	9.2800	8.6000	8.6000	+6.568%	4	1,170	-5.233%
2025-10-03	8.6500	8.8300	7.5000	8.0700	+10.397%	30	1,169	+0.991%
2025-10-02	7.2500	7.6000	7.2500	7.3100	+11.603%	46	1,162	+11.491%
2025-10-01	6.5500	6.5500	6.5500	6.5500	+4.134%	1	1,128	+24.427%
2025-09-30	6.2500	6.8000	6.2500	6.2900	-3.231%	9	1,127	+29.571%
2025-09-29	5.8500	6.5000	5.8500	6.5000	+11.111%	32	1,122	+25.385%
2025-09-26	6.0000	6.4200	5.6600	5.8500	-6.699%	38	1,112	+39.316%
2025-09-25	8.0000	8.0000	5.7000	6.2700	-25.357%	181	1,090	+29.984%
2025-09-24	8.9500	8.9500	8.4000	8.4000	+1.818%	5	996	-2.976%
2025-09-23	8.5000	8.5000	8.1500	8.2500	+4.430%	21	991	-1.212%
2025-09-22	7.9200	7.9200	7.9000	7.9000	+18.087%	2	984	+3.165%
2025-09-19	6.6000	6.6900	6.6000	6.6900	+8.428%	4	984	+21.824%
2025-09-18	6.3500	6.3500	6.1700	6.1700	-6.938%	67	981	+32.091%
2025-09-17	6.1000	6.6300	6.1000	6.6300	+9.587%	7	948	+22.926%
2025-09-16	5.4000	6.0500	5.4000	6.0500	+9.009%	43	943	+34.711%
2025-09-15	5.5500	5.5500	5.5500	5.5500	+2.778%	1	944	+46.847%
2025-09-12	5.1000	5.4000	5.1000	5.4000	+14.165%	18	943	+50.926%
2025-09-11	5.0000	5.2500	4.7300	4.7300	-5.020%	74	935	+72.304%
2025-09-10	4.4800	5.0500	4.4800	4.9800	+17.453%	842	923	+63.655%
2025-09-09	3.2000	4.2800	3.2000	4.2400	0.000%	111	101	+92.217%

.dark-mode .lHKvmC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHKvmC{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20271217C15CIFR Dec 17 2027 15.00 Call (CIFR271217C00015000)option OPRA

CIFR20271217C15
CIFR Dec 17 2027 15.00 Call (CIFR271217C00015000)
option OPRA