Dark

CIFR20271217C17
CIFR Dec 17 2027 17.00 Call (CIFR271217C00017000)
option OPRA

EOD

Aug 13, 2026

7.40-11.800%(-0.99)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.1000	8.2300	7.4000	7.4000	-11.800%	286	13,646	0.000%
2026-08-12	8.3900	8.3900	8.3900	8.3900	+2.317%	3	13,421	-11.800%
2026-08-11	8.5500	8.5500	8.0500	8.2000	+7.895%	4	13,421	-9.756%
2026-08-10	7.9000	7.9000	7.4300	7.6000	-6.173%	32	13,421	-2.632%
2026-08-07	8.4000	8.4100	7.7000	8.1000	-16.495%	248	13,411	-8.642%
2026-08-06	9.5000	9.7000	9.4000	9.7000	-0.513%	104	13,207	-23.711%
2026-08-05	10.5000	10.5000	9.7500	9.7500	-14.996%	4	13,207	-24.103%
2026-08-04	11.4700	11.4700	11.4700	11.4700	-6.137%	1	13,208	-35.484%
2026-07-31	12.7500	12.7500	12.2200	12.2200	+35.778%	24	13,208	-39.444%
2026-07-29	9.2200	9.2200	8.9000	9.0000	-30.769%	9	13,228	-17.778%
2026-07-22	13.0000	13.0000	13.0000	13.0000	-4.482%	1	13,226	-43.077%
2026-07-21	14.8500	14.8500	13.6100	13.6100	+56.437%	3	13,226	-45.628%
2026-07-16	9.3100	9.6000	8.7000	8.7000	-8.421%	108	13,227	-14.943%
2026-07-15	9.5000	9.5000	9.5000	9.5000	-18.455%	1	13,177	-22.105%
2026-07-13	11.6500	11.6500	11.6500	11.6500	+3.097%	1	13,176	-36.481%
2026-07-08	11.3000	11.3000	11.3000	11.3000	+0.444%	1	13,177	-34.513%
2026-07-07	12.0000	12.0000	11.0000	11.2500	-11.348%	282	13,176	-34.222%
2026-07-06	12.5200	12.6900	12.3000	12.6900	+16.959%	21	13,291	-41.686%
2026-07-02	11.0500	11.1500	10.3800	10.8500	-22.500%	33	13,284	-31.797%
2026-06-30	13.9500	14.0000	13.9500	14.0000	-8.497%	5	13,284	-47.143%
2026-06-29	14.8400	15.3000	14.8400	15.3000	+22.400%	38	13,280	-51.634%
2026-06-25	12.5000	12.5000	12.5000	12.5000	-14.966%	2	13,280	-40.800%
2026-06-24	14.7000	14.7000	14.7000	14.7000	-18.106%	2	13,282	-49.660%
2026-06-23	17.9200	17.9500	17.9200	17.9500	-5.277%	7	13,282	-58.774%
2026-06-22	18.9500	18.9500	18.9500	18.9500	+3.101%	1	13,282	-60.950%
2026-06-18	17.7900	18.3800	17.7900	18.3800	+13.038%	8	13,281	-59.739%
2026-06-16	15.1700	16.5000	15.1700	16.2600	+3.435%	4	13,281	-54.490%
2026-06-15	15.7200	15.7200	15.7200	15.7200	+9.547%	6	13,281	-52.926%
2026-06-12	14.3500	14.3500	14.3500	14.3500	+21.097%	10	13,287	-48.432%
2026-06-11	11.8500	11.8500	11.8500	11.8500	-8.494%	10	13,287	-37.553%
2026-06-10	12.8400	12.9500	12.8400	12.9500	+1.969%	7	13,287	-42.857%
2026-06-09	11.9900	12.7000	11.9900	12.7000	-3.933%	6	13,286	-41.732%
2026-06-08	13.2200	13.2200	13.2200	13.2200	+9.710%	2	13,281	-44.024%
2026-06-05	12.0500	12.0500	12.0500	12.0500	-18.581%	10	13,283	-38.589%
2026-06-04	14.2500	14.8000	14.2500	14.8000	-4.207%	4	13,283	-50.000%
2026-06-02	14.9500	15.4500	14.9500	15.4500	+22.619%	22	13,281	-52.104%
2026-05-26	12.9400	12.9400	12.6000	12.6000	+5.088%	12	13,289	-41.270%
2026-05-22	11.5000	12.0000	11.5000	11.9900	+14.190%	25	13,301	-38.282%
2026-05-20	10.0000	10.5000	10.0000	10.5000	+14.007%	2	13,301	-29.524%
2026-05-19	9.6000	9.6000	9.2100	9.2100	-3.053%	11	13,309	-19.653%
2026-05-18	9.0000	9.5000	9.0000	9.5000	-10.123%	43	13,309	-22.105%
2026-05-15	10.5000	10.5700	10.0200	10.5700	-11.102%	15	13,309	-29.991%
2026-05-14	11.7500	11.8900	11.7500	11.8900	+21.949%	2	13,309	-37.763%
2026-05-12	9.7700	9.7900	9.7500	9.7500	-15.657%	10	13,298	-24.103%
2026-05-11	11.0000	11.5600	11.0000	11.5600	+11.154%	11	13,298	-35.986%
2026-05-08	10.4000	10.4000	10.4000	10.4000	-1.887%	2	13,298	-28.846%
2026-05-07	10.7500	10.7500	10.6000	10.6000	-10.397%	2	13,298	-30.189%
2026-05-06	12.1700	12.1700	11.4500	11.8300	+6.004%	8,753	13,299	-37.447%
2026-05-05	9.1700	11.1600	9.1700	11.1600	+39.850%	20	13,547	-33.692%
2026-05-04	7.9800	7.9800	7.9800	7.9800	-8.381%	1	13,553	-7.268%
2026-04-30	8.4000	8.7100	8.4000	8.7100	+7.531%	15	13,554	-15.040%
2026-04-29	7.9400	8.1000	7.9000	8.1000	+1.250%	4	13,551	-8.642%
2026-04-28	8.5200	8.5200	7.9500	8.0000	-11.111%	314	13,551	-7.500%
2026-04-27	9.3500	9.3500	9.0000	9.0000	-7.312%	2	13,300	-17.778%
2026-04-24	9.7500	9.7500	9.7100	9.7100	+4.409%	2	13,299	-23.790%
2026-04-23	9.3000	9.3000	9.3000	9.3000	-6.250%	5	13,299	-20.430%
2026-04-22	9.4500	9.9200	9.4500	9.9200	+2.585%	2	13,299	-25.403%
2026-04-20	9.7500	9.7500	9.6700	9.6700	+4.541%	5	13,298	-23.475%
2026-04-17	8.7100	9.2500	8.7100	9.2500	+12.943%	2	13,302	-20.000%
2026-04-16	8.0700	8.1900	8.0700	8.1900	-5.862%	2	13,301	-9.646%
2026-04-15	8.8000	8.8000	8.7000	8.7000	-9.845%	4	13,301	-14.943%
2026-04-14	9.6500	9.6500	9.6500	9.6500	+26.309%	3	13,301	-23.316%
2026-04-13	7.6400	7.6400	7.6400	7.6400	-3.899%	3	13,304	-3.141%
2026-04-10	7.8000	7.9500	7.7900	7.9500	+1.923%	5	13,301	-6.918%
2026-04-09	6.5800	8.0000	6.5800	7.8000	+12.717%	29	13,299	-5.128%
2026-04-08	7.0000	7.0000	6.8800	6.9200	+23.571%	13	13,302	+6.936%
2026-04-06	5.4800	5.6000	5.2000	5.6000	+12.000%	28	13,299	+32.143%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-1.961%	4	13,287	+48.000%
2026-03-31	5.1000	5.1000	5.1000	5.1000	+12.088%	1	13,287	+45.098%
2026-03-30	5.1500	5.1500	4.5500	4.5500	-30.000%	19	13,287	+62.637%
2026-03-26	6.8500	6.8500	6.4500	6.5000	-10.959%	1,016	13,284	+13.846%
2026-03-25	7.6000	7.8500	7.2300	7.3000	+28.070%	2,007	14,005	+1.370%
2026-03-20	6.2000	6.2000	5.7000	5.7000	-9.091%	3	15,005	+29.825%
2026-03-19	6.2700	6.2700	6.2700	6.2700	-7.386%	2	15,005	+18.022%
2026-03-18	6.7500	6.7700	6.7500	6.7700	+0.296%	7	15,005	+9.306%
2026-03-17	6.8500	6.8500	6.7500	6.7500	-0.735%	2	15,005	+9.630%
2026-03-16	6.8000	6.8000	6.8000	6.8000	+9.677%	2	15,005	+8.824%
2026-03-13	6.5000	6.5000	6.2000	6.2000	0.000%	1,101	15,005	+19.355%
2026-03-11	6.2800	6.2800	6.2000	6.2000	+1.639%	3	15,005	+19.355%
2026-03-06	5.8000	6.1000	5.8000	6.1000	-19.205%	2	15,005	+21.311%
2026-03-04	7.5500	7.5500	7.5500	7.5500	+1.752%	1	15,006	-1.987%
2026-03-02	7.4200	7.4200	7.4200	7.4200	+3.343%	4	15,007	-0.270%
2026-02-27	7.1800	7.1800	7.1800	7.1800	-7.949%	4	15,011	+3.064%
2026-02-26	7.8000	7.8000	7.8000	7.8000	-4.762%	1	15,007	-5.128%
2026-02-25	8.7300	8.7300	8.1900	8.1900	-6.400%	16	15,023	-9.646%
2026-02-24	8.3500	8.7500	8.0500	8.7500	+26.445%	19	15,023	-15.429%
2026-02-23	6.9200	6.9200	6.9200	6.9200	-3.889%	11	15,024	+6.936%
2026-02-19	7.2000	7.2000	7.2000	7.2000	-2.834%	3	15,035	+2.778%
2026-02-18	7.6900	7.6900	7.4100	7.4100	-6.203%	60	15,035	-0.135%
2026-02-13	8.2000	8.4000	7.9000	7.9000	+0.127%	25	15,075	-6.329%
2026-02-11	7.5000	8.0300	7.5000	7.8900	-1.621%	40	15,075	-6.210%
2026-02-09	6.8200	8.2500	6.8200	8.0200	+23.385%	41	15,050	-7.731%
2026-02-06	5.8500	6.5000	5.8500	6.5000	+8.333%	4	15,025	+13.846%
2026-02-05	6.4000	6.4700	6.0000	6.0000	+3.448%	22	15,025	+23.333%
2026-02-04	6.3000	6.3000	5.7000	5.8000	-24.675%	48	15,026	+27.586%
2026-02-02	8.6000	8.6000	7.5000	7.7000	-3.509%	23	15,056	-3.896%
2026-01-30	8.7500	8.7500	7.9700	7.9800	-10.337%	28	15,056	-7.268%
2026-01-29	8.5500	9.0400	8.4500	8.9000	-15.238%	23	15,072	-16.854%
2026-01-28	10.2900	10.5000	10.2900	10.5000	+5.000%	14	15,059	-29.524%
2026-01-27	10.0000	10.0000	10.0000	10.0000	+14.943%	2	15,062	-26.000%
2026-01-26	8.1000	8.7000	8.1000	8.7000	-5.844%	5	15,062	-14.943%
2026-01-23	9.8000	9.8000	9.2400	9.2400	-2.015%	4	15,059	-19.913%
2026-01-21	9.6800	11.3500	9.4300	9.4300	-1.668%	6	15,062	-21.527%
2026-01-20	9.5000	9.5900	9.3000	9.5900	-9.528%	9	15,061	-22.836%
2026-01-16	10.6000	10.6000	10.6000	10.6000	+9.504%	5	15,063	-30.189%
2026-01-14	9.6800	9.6800	9.6800	9.6800	+3.529%	1	15,063	-23.554%
2026-01-13	9.1100	9.5800	9.1100	9.3500	+10.390%	16	15,063	-20.856%
2026-01-08	8.4700	8.4700	8.4700	8.4700	+14.770%	2	15,070	-12.633%
2025-12-29	7.8500	7.8500	7.3500	7.3800	-7.170%	222	15,070	+0.271%
2025-12-26	8.1700	8.1700	7.9500	7.9500	-1.242%	11	15,050	-6.918%
2025-12-24	8.0500	8.0500	8.0500	8.0500	-6.936%	2	15,054	-8.075%
2025-12-22	9.3700	9.3700	8.6500	8.6500	+13.816%	8	15,054	-14.451%
2025-12-18	7.9000	8.0300	7.6000	7.6000	+3.401%	9	15,054	-2.632%
2025-12-17	8.2000	8.2000	7.3500	7.3500	-2.000%	137	15,047	+0.680%
2025-12-16	7.0000	7.5000	7.0000	7.5000	-33.274%	24	15,047	-1.333%
2025-12-05	11.2400	11.2400	11.2400	11.2400	+20.214%	5	15,047	-34.164%
2025-12-03	9.8400	9.8400	9.3500	9.3500	-15.000%	9	15,047	-20.856%
2025-12-02	11.0000	11.0000	11.0000	11.0000	-5.172%	1	15,043	-32.727%
2025-12-01	11.7800	11.7800	11.6000	11.6000	-5.306%	9	15,043	-36.207%
2025-11-28	11.8000	12.8000	11.8000	12.2500	+22.500%	42	15,035	-39.592%
2025-11-25	9.8300	10.0000	9.8300	10.0000	+13.636%	125	15,075	-26.000%
2025-11-24	9.1100	9.1100	8.8000	8.8000	+11.392%	4	15,075	-15.909%
2025-11-20	8.8500	8.8500	7.9000	7.9000	+2.597%	60	15,076	-6.329%
2025-11-18	7.1700	7.7000	7.1700	7.7000	+5.624%	2	15,016	-3.896%
2025-11-17	7.3100	7.3100	7.2900	7.2900	-12.590%	2	15,016	+1.509%
2025-11-14	8.0000	8.3400	8.0000	8.3400	+4.906%	2	15,016	-11.271%
2025-11-13	9.0000	9.0000	7.8000	7.9500	-17.015%	32	15,015	-6.918%
2025-11-12	9.5800	9.5800	9.5800	9.5800	-6.990%	10	14,994	-22.756%
2025-11-11	10.3200	10.3200	10.3000	10.3000	-25.362%	3	14,994	-28.155%
2025-11-07	13.8000	13.8000	13.8000	13.8000	+2.222%	2	14,994	-46.377%
2025-11-06	14.7500	14.7500	13.5000	13.5000	-17.833%	3	14,994	-45.185%
2025-11-05	16.4300	16.4300	16.4300	16.4300	+9.533%	3	14,994	-54.960%
2025-11-04	14.7200	15.0000	14.7200	15.0000	0.000%	20	14,994	-50.667%
2025-11-03	14.7000	16.0000	14.6500	15.0000	+19.048%	27	15,014	-50.667%
2025-10-31	12.5000	12.6000	12.5000	12.6000	+6.061%	16	15,014	-41.270%
2025-10-30	11.8800	11.8800	11.8800	11.8800	-10.000%	10	15,014	-37.710%
2025-10-28	13.2000	13.2000	13.2000	13.2000	+2.246%	1	15,014	-43.939%
2025-10-27	12.9000	12.9100	12.9000	12.9100	+25.828%	15	15,014	-42.680%
2025-10-23	10.2600	10.2600	10.2600	10.2600	+8.000%	2	15,014	-27.875%
2025-10-22	9.8300	9.8300	8.4500	9.5000	-18.103%	18	15,016	-22.105%
2025-10-17	10.4300	11.6000	10.3000	11.6000	+1.754%	8	15,016	-36.207%
2025-10-16	12.5000	12.7700	11.4000	11.4000	-9.163%	6	15,015	-35.088%
2025-10-15	15.9500	15.9500	12.5500	12.5500	-0.947%	306	15,015	-41.036%
2025-10-14	12.2500	12.6700	12.1200	12.6700	+3.429%	14	15,290	-41.594%
2025-10-13	10.6400	12.5500	10.6400	12.2500	+16.667%	130	15,292	-39.592%
2025-10-10	12.3500	12.3500	10.5000	10.5000	+0.478%	46	15,192	-29.524%
2025-10-09	9.9000	10.4700	9.5000	10.4500	+6.633%	217	15,192	-29.187%
2025-10-08	9.0000	10.3000	9.0000	9.8000	+33.697%	18	14,989	-24.490%
2025-10-07	7.4500	7.4500	7.3300	7.3300	-11.473%	32	14,989	+0.955%
2025-10-06	8.3000	8.3000	8.2800	8.2800	+8.235%	12	14,989	-10.628%
2025-10-03	8.0500	8.1500	6.8500	7.6500	+11.354%	11	14,983	-3.268%
2025-10-02	6.2500	8.9000	6.2500	6.8700	+14.500%	43	14,983	+7.715%
2025-10-01	6.7500	6.8500	6.0000	6.0000	+0.840%	20	14,983	+23.333%
2025-09-30	6.1100	6.1500	5.9400	5.9500	-10.526%	12	14,983	+24.370%
2025-09-29	5.6200	6.6500	5.4800	6.6500	+18.750%	9,114	14,983	+11.278%
2025-09-26	5.3500	5.9000	5.1500	5.6000	-4.274%	8,869	9,200	+32.143%
2025-09-25	7.0000	7.3000	5.8500	5.8500	-29.940%	25	355	+26.496%
2025-09-24	8.3500	8.3500	8.3500	8.3500	+8.161%	1	340	-11.377%
2025-09-23	8.1500	8.2000	7.3500	7.7200	-3.500%	40	339	-4.145%
2025-09-22	6.5600	8.0000	6.5600	8.0000	+25.589%	105	304	-7.500%
2025-09-19	6.1500	6.5000	6.1500	6.3700	+4.426%	159	205	+16.170%
2025-09-17	5.7000	6.1000	5.7000	6.1000	+8.929%	33	234	+21.311%
2025-09-16	5.0000	5.6300	5.0000	5.6000	+20.430%	116	243	+32.143%
2025-09-15	5.2500	5.2500	4.6500	4.6500	-9.002%	23	333	+59.140%
2025-09-12	4.9300	5.1100	4.6700	5.1100	+6.458%	7	338	+44.814%
2025-09-11	4.1000	5.0000	4.1000	4.8000	+4.348%	34	337	+54.167%
2025-09-10	4.3500	4.6000	3.8700	4.6000	+20.419%	158	326	+60.870%
2025-09-09	3.1500	3.9500	3.1300	3.8200	+28.188%	162	170	+93.717%
2025-09-08	2.9000	3.0500	2.9000	2.9800	+4.561%	5	33	+148.322%
2025-09-05	2.7500	2.8500	2.7500	2.8500	-1.042%	14	29	+159.649%
2025-09-04	2.8800	2.8800	2.8800	2.8800	-24.211%	1	0	+156.944%
2025-09-03	4.0000	4.0000	3.8000	3.8000	0.000%	15	0	+94.737%

.dark-mode .c5qQQL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c5qQQL{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20271217C17CIFR Dec 17 2027 17.00 Call (CIFR271217C00017000)option OPRA

CIFR20271217C17
CIFR Dec 17 2027 17.00 Call (CIFR271217C00017000)
option OPRA