Dark

CIFR20271217C20
CIFR Dec 17 2027 20.00 Call (CIFR271217C00020000)
option OPRA

EOD

Aug 13, 2026

6.50-16.667%(-1.30)625

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.7500	6.7500	6.5000	6.5000	-16.667%	625	1,581	0.000%
2026-08-12	8.2000	8.2000	7.8000	7.8000	+5.978%	2	1,021	-16.667%
2026-08-11	7.6000	7.6500	7.1500	7.3600	+5.899%	646	1,022	-11.685%
2026-08-10	6.7400	6.9500	6.6000	6.9500	-4.795%	352	1,012	-6.475%
2026-08-07	8.5000	8.5000	7.2500	7.3000	-23.158%	25	698	-10.959%
2026-08-06	9.5000	9.5000	9.5000	9.5000	+5.556%	2	677	-31.579%
2026-08-05	9.0000	9.0000	9.0000	9.0000	-7.692%	10	677	-27.778%
2026-08-04	12.1000	12.1000	9.4500	9.7500	-12.946%	9	677	-33.333%
2026-07-31	11.4000	11.5400	11.2000	11.2000	-1.322%	15	684	-41.964%
2026-07-30	11.4000	11.4000	11.3500	11.3500	+42.767%	8	686	-42.731%
2026-07-29	9.6000	9.6000	7.9500	7.9500	-24.286%	15	690	-18.239%
2026-07-27	10.8300	10.8300	10.5000	10.5000	-23.133%	3	683	-38.095%
2026-07-24	13.6600	13.6600	13.6600	13.6600	-8.013%	5	682	-52.416%
2026-07-23	14.5000	14.8500	14.5000	14.8500	+18.516%	2	685	-56.229%
2026-07-22	12.5300	12.5300	12.5300	12.5300	+4.417%	1	687	-48.125%
2026-07-21	10.8500	12.0000	10.8500	12.0000	+14.286%	2	688	-45.833%
2026-07-20	9.4900	10.5000	9.4900	10.5000	+40.000%	7	687	-38.095%
2026-07-17	7.0900	7.6500	7.0900	7.5000	-5.660%	8	694	-13.333%
2026-07-16	8.3500	8.3500	7.9500	7.9500	-18.126%	9	687	-18.239%
2026-07-15	8.7000	9.7200	8.7000	9.7100	+8.857%	52	679	-33.059%
2026-07-14	8.9200	8.9200	8.9200	8.9200	-20.357%	10	667	-27.130%
2026-07-10	11.2000	11.2000	11.2000	11.2000	-10.899%	2	667	-41.964%
2026-07-09	13.1500	13.2000	11.9400	12.5700	+13.653%	62	667	-48.290%
2026-07-08	10.2000	11.0600	10.2000	11.0600	+16.421%	32	654	-41.230%
2026-07-07	10.5000	10.5000	9.5000	9.5000	-17.391%	3	652	-31.579%
2026-07-06	11.0000	11.5500	11.0000	11.5000	+16.162%	52	651	-43.478%
2026-07-02	10.2000	10.2000	9.5000	9.9000	-15.745%	21	667	-34.343%
2026-07-01	12.0000	12.0000	11.7500	11.7500	-9.615%	2	667	-44.681%
2026-06-30	13.0000	13.0000	13.0000	13.0000	-3.489%	2	665	-50.000%
2026-06-26	13.4700	13.4700	13.4700	13.4700	-5.804%	4	663	-51.745%
2026-06-24	15.1700	15.1700	14.3000	14.3000	-12.538%	22	663	-54.545%
2026-06-23	16.3500	16.3500	16.3500	16.3500	-4.665%	1	652	-60.245%
2026-06-18	14.9100	17.3500	14.9100	17.1500	+14.257%	6	652	-62.099%
2026-06-17	15.3000	15.3000	14.7000	15.0100	+0.067%	19	652	-56.696%
2026-06-16	15.0000	15.0000	15.0000	15.0000	+4.239%	2	652	-56.667%
2026-06-15	14.1200	14.3900	14.1200	14.3900	+15.212%	20	652	-54.830%
2026-06-12	12.4900	12.4900	12.4900	12.4900	+10.531%	1	668	-47.958%
2026-06-11	11.3000	11.3000	11.3000	11.3000	+1.986%	2	667	-42.478%
2026-06-09	11.0800	11.0800	11.0800	11.0800	-14.308%	7	667	-41.336%
2026-06-08	12.2000	12.9300	11.5700	12.9300	+18.298%	15	674	-49.729%
2026-06-05	11.3100	11.3100	10.9300	10.9300	-21.310%	3	672	-40.531%
2026-06-04	13.8900	13.8900	13.8900	13.8900	-7.214%	2	675	-53.204%
2026-06-03	15.0300	15.0300	14.9700	14.9700	+3.958%	21	675	-56.580%
2026-06-02	14.0000	14.5000	12.6500	14.4000	+10.769%	101	674	-54.861%
2026-06-01	12.2700	13.0000	12.2700	13.0000	+11.588%	4	600	-50.000%
2026-05-29	11.6500	11.6500	11.6500	11.6500	-11.407%	5	603	-44.206%
2026-05-28	12.8500	13.1500	12.8500	13.1500	-2.952%	2	605	-50.570%
2026-05-27	12.9200	13.5500	12.1000	13.5500	+10.342%	14	606	-52.030%
2026-05-26	12.2800	12.2800	12.2800	12.2800	+12.146%	2	609	-47.068%
2026-05-22	10.5100	10.9500	10.5100	10.9500	+8.416%	3	614	-40.639%
2026-05-21	10.1000	10.1000	10.1000	10.1000	+5.208%	6	614	-35.644%
2026-05-20	9.0200	9.6000	9.0200	9.6000	+14.286%	12	614	-32.292%
2026-05-19	7.9500	8.4000	7.7000	8.4000	+0.719%	23	617	-22.619%
2026-05-18	8.1200	8.3500	8.1100	8.3400	-14.549%	5	617	-22.062%
2026-05-15	9.6200	9.7600	9.6200	9.7600	-2.886%	7	617	-33.402%
2026-05-14	10.2000	11.2000	10.0500	10.0500	+6.349%	9	615	-35.323%
2026-05-13	9.6600	9.6600	9.4500	9.4500	+5.000%	14	611	-31.217%
2026-05-12	9.0500	9.0500	9.0000	9.0000	-12.959%	2	611	-27.778%
2026-05-11	10.0000	10.6500	8.8000	10.3400	+6.598%	66	611	-37.137%
2026-05-08	9.4900	9.7200	9.0000	9.7000	+7.778%	12	562	-32.990%
2026-05-07	9.8400	9.8400	9.0000	9.0000	-14.286%	6	553	-27.778%
2026-05-06	11.0000	11.0000	10.2000	10.5000	+1.449%	61	556	-38.095%
2026-05-05	7.8200	10.5500	7.8200	10.3500	+32.692%	66	590	-37.198%
2026-05-04	7.2500	7.8000	7.2500	7.8000	+8.033%	18	582	-16.667%
2026-05-01	8.0100	8.1100	7.2200	7.2200	-5.125%	26	564	-9.972%
2026-04-30	7.6100	7.6100	7.6100	7.6100	+9.496%	12	564	-14.586%
2026-04-29	6.9500	6.9500	6.9500	6.9500	-14.619%	18	564	-6.475%
2026-04-27	8.1400	8.1400	8.1400	8.1400	-1.333%	11	564	-20.147%
2026-04-24	8.9000	8.9000	8.2500	8.2500	-2.367%	27	564	-21.212%
2026-04-23	8.4000	8.4500	8.4000	8.4500	-3.429%	32	555	-23.077%
2026-04-22	8.9000	8.9000	8.7500	8.7500	+9.375%	10	587	-25.714%
2026-04-21	8.6400	8.6400	8.0000	8.0000	-11.111%	43	600	-18.750%
2026-04-20	8.9000	9.2000	8.6800	9.0000	+6.509%	112	600	-27.778%
2026-04-17	7.9000	8.4700	7.8500	8.4500	+16.552%	72	667	-23.077%
2026-04-16	7.2500	7.2500	7.2500	7.2500	-7.051%	9	626	-10.345%
2026-04-15	7.9000	7.9000	7.8000	7.8000	-7.692%	16	635	-16.667%
2026-04-14	8.5100	8.5100	8.4500	8.4500	+12.517%	2	619	-23.077%
2026-04-13	7.2500	7.5100	7.2500	7.5100	+6.828%	3	619	-13.449%
2026-04-10	7.0700	7.0700	7.0300	7.0300	-0.142%	2	619	-7.539%
2026-04-09	6.2200	7.0400	6.2200	7.0400	+22.010%	107	620	-7.670%
2026-04-08	5.8400	5.8400	5.7700	5.7700	+40.389%	2	517	+12.652%
2026-03-31	4.1000	4.1100	4.1000	4.1100	+0.244%	26	517	+58.151%
2026-03-30	5.0100	5.0100	4.0500	4.1000	-21.154%	32	502	+58.537%
2026-03-27	5.2500	5.2500	5.2000	5.2000	-14.050%	2	495	+25.000%
2026-03-23	6.0100	6.0500	5.9400	6.0500	+17.476%	100	493	+7.438%
2026-03-20	5.1500	5.3300	5.1500	5.1500	-8.526%	104	514	+26.214%
2026-03-19	5.6300	5.6300	5.6300	5.6300	+5.037%	2	440	+15.453%
2026-03-11	5.3600	5.3600	5.3600	5.3600	+3.077%	3	440	+21.269%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-1.887%	3	443	+25.000%
2026-03-06	5.0000	5.3000	5.0000	5.3000	-22.628%	59	443	+22.642%
2026-03-05	6.8500	6.8500	6.8500	6.8500	-0.725%	1	502	-5.109%
2026-03-04	6.9500	6.9500	6.9000	6.9000	+14.238%	3	501	-5.797%
2026-03-03	6.0400	6.0400	6.0400	6.0400	-0.165%	1	498	+7.616%
2026-03-02	6.0500	6.0500	6.0500	6.0500	-9.567%	3	499	+7.438%
2026-02-27	6.6900	6.6900	6.6900	6.6900	-3.741%	3	502	-2.840%
2026-02-26	6.9500	7.0000	6.9500	6.9500	-6.836%	3	499	-6.475%
2026-02-25	7.7000	7.7000	7.4600	7.4600	-2.484%	3	494	-12.869%
2026-02-24	7.3600	7.6500	7.3600	7.6500	+11.679%	32	494	-15.033%
2026-02-17	6.8500	6.8500	6.8500	6.8500	-6.164%	2	494	-5.109%
2026-02-12	7.3000	7.3000	7.3000	7.3000	+8.148%	3	492	-10.959%
2026-02-11	6.7500	6.7500	6.7500	6.7500	-15.625%	25	495	-3.704%
2026-02-10	8.0000	8.0000	8.0000	8.0000	+9.589%	26	520	-18.750%
2026-02-09	7.3000	7.3000	7.3000	7.3000	+29.204%	1	494	-10.959%
2026-02-06	5.6500	5.6500	5.6500	5.6500	+13.000%	3	495	+15.044%
2026-02-05	5.4000	5.4000	5.0000	5.0000	-14.530%	9	495	+30.000%
2026-02-04	6.2000	6.2000	5.6000	5.8500	-15.706%	134	489	+11.111%
2026-02-03	6.2300	6.9400	6.2300	6.9400	+6.769%	19	476	-6.340%
2026-02-02	6.8000	6.8000	6.5000	6.5000	-19.255%	34	476	0.000%
2026-01-29	9.5000	9.5000	7.7500	8.0500	-13.161%	27	476	-19.255%
2026-01-28	9.6100	9.6100	8.7700	9.2700	+21.335%	25	469	-29.881%
2026-01-26	7.7700	7.7700	7.6400	7.6400	-9.799%	5	465	-14.921%
2026-01-23	8.4700	8.4700	8.4700	8.4700	+1.437%	3	465	-23.259%
2026-01-22	8.9000	8.9000	8.3500	8.3500	-5.329%	5	464	-22.156%
2026-01-21	8.8200	8.8200	8.8200	8.8200	+3.887%	6	459	-26.304%
2026-01-20	8.4900	8.4900	8.4900	8.4900	+4.172%	1	462	-23.439%
2026-01-16	8.1500	8.1500	8.1500	8.1500	-4.455%	4	462	-20.245%
2026-01-15	8.5000	8.9000	8.5000	8.5300	-5.222%	33	462	-23.798%
2026-01-14	9.0000	9.0000	9.0000	9.0000	+7.784%	4	443	-27.778%
2026-01-12	7.5000	8.3500	7.5000	8.3500	-4.023%	66	444	-22.156%
2026-01-09	8.7000	8.7000	8.7000	8.7000	+10.546%	1	460	-25.287%
2026-01-08	7.5000	7.8700	7.5000	7.8700	-6.532%	15	459	-17.408%
2026-01-06	8.3600	8.4200	8.3600	8.4200	+22.029%	103	459	-22.803%
2026-01-02	7.8500	7.8500	6.9000	6.9000	+2.985%	28	520	-5.797%
2025-12-31	6.3000	6.7000	6.3000	6.7000	-3.597%	3	521	-2.985%
2025-12-29	6.6600	7.2000	6.6600	6.9500	-4.402%	45	521	-6.475%
2025-12-26	7.3000	7.3000	7.0000	7.2700	-6.194%	21	527	-10.591%
2025-12-24	7.1500	7.7500	7.1500	7.7500	-6.627%	3	527	-16.129%
2025-12-23	8.1500	8.3000	8.1500	8.3000	+3.750%	104	527	-21.687%
2025-12-22	8.4700	8.4700	8.0000	8.0000	-0.249%	2	556	-18.750%
2025-12-19	7.9500	8.0200	7.6800	8.0200	+10.621%	22	556	-18.953%
2025-12-18	8.4500	8.4500	7.1500	7.2500	+9.517%	21	556	-10.345%
2025-12-16	6.9100	6.9100	6.1000	6.6200	-3.358%	17	554	-1.813%
2025-12-15	7.0000	7.0000	6.8500	6.8500	-27.513%	146	554	-5.109%
2025-12-12	9.7000	9.7000	8.6500	9.4500	-3.866%	12	547	-31.217%
2025-12-04	9.7600	9.8300	9.7600	9.8300	+4.797%	2	547	-33.876%
2025-12-03	9.0300	9.3800	9.0300	9.3800	-10.667%	3	549	-30.704%
2025-12-01	10.5000	10.5000	10.5000	10.5000	-8.136%	5	547	-38.095%
2025-11-28	11.6100	11.8200	11.4300	11.4300	+15.338%	11	552	-43.132%
2025-11-26	9.9100	9.9100	9.9100	9.9100	+5.989%	10	565	-34.410%
2025-11-25	8.4100	9.3500	8.4100	9.3500	+11.708%	2	565	-30.481%
2025-11-24	7.6000	8.5000	7.6000	8.3700	+16.250%	55	563	-22.342%
2025-11-21	7.2800	7.2800	7.2000	7.2000	-4.888%	18	556	-9.722%
2025-11-20	8.4000	8.4000	7.5700	7.5700	+14.006%	20	557	-14.135%
2025-11-19	6.6400	6.6400	6.6400	6.6400	+2.154%	1	557	-2.108%
2025-11-18	6.5000	6.5000	6.5000	6.5000	+1.562%	1	556	0.000%
2025-11-17	6.6800	7.2900	6.4000	6.4000	-15.789%	30	557	+1.562%
2025-11-14	7.1000	7.6000	7.1000	7.6000	+3.967%	20	581	-14.474%
2025-11-13	7.9500	7.9500	7.3100	7.3100	-16.170%	20	565	-11.081%
2025-11-12	8.7200	8.7200	8.7200	8.7200	-5.114%	8	577	-25.459%
2025-11-11	9.7100	9.7100	9.1900	9.1900	-9.636%	10	580	-29.271%
2025-11-10	11.3700	11.3700	10.1700	10.1700	-6.526%	6	580	-36.087%
2025-11-07	10.7300	11.4900	10.7300	10.8800	-15.659%	9	582	-40.257%
2025-11-06	13.0900	13.0900	12.9000	12.9000	-12.955%	2	573	-49.612%
2025-11-05	14.8500	14.8500	14.8200	14.8200	+7.391%	100	573	-56.140%
2025-11-04	13.4800	14.6000	13.4800	13.8000	+4.545%	268	528	-52.899%
2025-11-03	14.5500	14.5500	13.1000	13.2000	+12.628%	23	582	-50.758%
2025-10-30	11.7000	11.7200	11.7000	11.7200	-2.252%	5	582	-44.539%
2025-10-29	11.9900	11.9900	11.9900	11.9900	-8.473%	16	584	-45.788%
2025-10-28	12.2500	13.1000	12.2500	13.1000	+3.557%	7	584	-50.382%
2025-10-27	12.6500	12.6500	12.6500	12.6500	+1.200%	1	591	-48.617%
2025-10-24	12.4700	13.0000	12.4700	12.5000	+52.439%	3	591	-48.000%
2025-10-22	10.0000	10.0000	8.2000	8.2000	-23.933%	53	588	-20.732%
2025-10-17	9.8300	10.7800	9.2000	10.7800	-4.770%	116	595	-39.703%
2025-10-16	12.2500	12.2500	11.2300	11.3200	-9.295%	3	610	-42.580%
2025-10-15	12.6500	13.4300	12.4800	12.4800	-1.344%	312	610	-47.917%
2025-10-14	10.9200	12.6500	10.9200	12.6500	+15.000%	34	592	-48.617%
2025-10-13	11.1000	11.1000	11.0000	11.0000	+11.675%	6	583	-40.909%
2025-10-10	11.2500	11.6100	9.8500	9.8500	-1.500%	86	579	-34.010%
2025-10-09	9.3600	10.0000	9.3600	10.0000	+5.263%	56	514	-35.000%
2025-10-08	7.6700	9.5000	7.5000	9.5000	+28.378%	17	478	-31.579%
2025-10-07	7.4300	7.4300	7.0300	7.4000	-2.632%	19	474	-12.162%
2025-10-06	7.7000	7.8600	7.6000	7.6000	+8.571%	115	469	-14.474%
2025-10-03	7.5000	7.6000	7.0000	7.0000	+10.585%	21	476	-7.143%
2025-10-02	6.2000	6.4300	6.2000	6.3300	+9.138%	12	496	+2.686%
2025-10-01	6.0000	6.3200	5.8000	5.8000	-1.193%	17	486	+12.069%
2025-09-30	5.6100	5.9500	5.6100	5.8700	+4.821%	11	473	+10.733%
2025-09-29	5.3500	5.6000	5.1500	5.6000	+1.818%	24	464	+16.071%
2025-09-26	5.5500	5.7500	4.0000	5.5000	-0.901%	375	458	+18.182%
2025-09-25	7.1500	7.1500	5.4000	5.5500	-30.625%	55	388	+17.117%
2025-09-24	8.0000	8.0000	8.0000	8.0000	+6.101%	16	360	-18.750%
2025-09-23	7.2800	7.7000	6.8500	7.5400	+1.892%	52	354	-13.793%
2025-09-22	5.9800	7.8000	5.9800	7.4000	+19.935%	51	334	-12.162%
2025-09-19	5.5600	6.1700	5.3500	6.1700	+14.471%	5	289	+5.348%
2025-09-18	5.6000	5.6000	5.3900	5.3900	0.000%	3	285	+20.594%
2025-09-17	5.2000	5.3900	5.2000	5.3900	+3.654%	16	284	+20.594%
2025-09-16	4.9000	5.2100	4.6900	5.2000	+10.638%	205	273	+25.000%
2025-09-15	5.2000	5.2000	4.6500	4.7000	-1.053%	15	82	+38.298%
2025-09-12	4.1000	4.8000	4.1000	4.7500	+15.854%	35	71	+36.842%
2025-09-11	4.5200	4.6500	4.1000	4.1000	0.000%	53	37	+58.537%

.dark-mode .SRkytB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SRkytB{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20271217C20CIFR Dec 17 2027 20.00 Call (CIFR271217C00020000)option OPRA

CIFR20271217C20
CIFR Dec 17 2027 20.00 Call (CIFR271217C00020000)
option OPRA