Dark

CIFR20271217C22
CIFR Dec 17 2027 22.00 Call (CIFR271217C00022000)
option OPRA

EOD

Aug 13, 2026

6.58-7.324%(-0.52)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.5000	6.5800	6.0700	6.5800	-7.324%	79	1,345	0.000%
2026-08-12	7.1000	7.1000	7.1000	7.1000	-0.421%	1	1,337	-7.324%
2026-08-11	7.1500	7.7000	7.0000	7.1300	+12.461%	47	1,337	-7.714%
2026-08-10	7.0300	7.0500	6.2700	6.3400	-7.715%	64	1,335	+3.785%
2026-08-07	7.5800	7.5800	6.8700	6.8700	-15.394%	4	1,340	-4.221%
2026-08-06	7.8100	8.1200	7.8100	8.1200	-6.127%	51	1,338	-18.966%
2026-08-05	8.9400	9.0200	8.6000	8.6500	-5.464%	339	1,338	-23.931%
2026-08-04	9.0000	10.0000	9.0000	9.1500	-27.611%	11	1,310	-28.087%
2026-08-03	12.5000	12.7000	12.5000	12.6400	+19.245%	13	1,311	-47.943%
2026-07-31	10.9600	10.9600	10.6000	10.6000	-3.636%	52	1,302	-37.925%
2026-07-30	11.0000	11.0000	11.0000	11.0000	+43.791%	5	1,252	-40.182%
2026-07-29	8.0500	8.0500	7.6500	7.6500	-21.939%	6	1,252	-13.987%
2026-07-28	9.5000	9.8000	9.5000	9.8000	-7.109%	2	1,255	-32.857%
2026-07-27	10.1000	10.5500	10.1000	10.5500	-9.442%	3	1,254	-37.630%
2026-07-24	11.6500	11.6500	11.6500	11.6500	-14.149%	1	1,255	-43.519%
2026-07-23	12.7000	13.8000	12.7000	13.5700	+9.879%	4	1,255	-51.511%
2026-07-22	11.4000	12.3500	11.4000	12.3500	-2.372%	4	1,257	-46.721%
2026-07-21	11.5000	12.6500	11.0000	12.6500	+36.168%	12	1,257	-47.984%
2026-07-20	9.2500	9.2900	9.2500	9.2900	+41.832%	2	1,257	-29.171%
2026-07-17	6.5500	6.5500	6.5500	6.5500	-14.491%	17	1,258	+0.458%
2026-07-16	7.8500	7.8500	7.6600	7.6600	-13.446%	7	1,241	-14.099%
2026-07-15	8.8500	8.8500	8.8500	8.8500	-2.210%	400	1,239	-25.650%
2026-07-14	10.0000	10.0000	8.9500	9.0500	-2.688%	4	1,631	-27.293%
2026-07-13	9.2500	9.3000	9.2500	9.3000	-23.770%	11	1,627	-29.247%
2026-07-09	11.8000	12.2000	11.8000	12.2000	+16.190%	46	1,616	-46.066%
2026-07-08	10.5000	10.5000	10.5000	10.5000	+9.375%	1	1,615	-37.333%
2026-07-07	9.6000	9.6000	9.6000	9.6000	-11.927%	5	1,615	-31.458%
2026-07-06	11.3000	11.3000	10.9000	10.9000	+20.044%	6	1,610	-39.633%
2026-07-02	9.5800	10.2500	9.0800	9.0800	-28.896%	15	1,601	-27.533%
2026-06-26	12.0000	12.7700	12.0000	12.7700	-8.786%	17	1,601	-48.473%
2026-06-23	15.0200	15.0200	14.0000	14.0000	-13.580%	3	1,607	-53.000%
2026-06-22	17.2500	17.2500	15.8500	16.2000	0.000%	13	1,607	-59.383%
2026-06-18	15.0500	16.8100	14.8000	16.2000	+15.714%	108	1,701	-59.383%
2026-06-17	14.7000	14.7000	14.0000	14.0000	-2.507%	3	1,701	-53.000%
2026-06-16	14.2500	14.5000	14.2500	14.3600	+9.535%	17	1,702	-54.178%
2026-06-15	13.5000	13.6300	13.1000	13.1100	+0.076%	172	1,709	-49.809%
2026-06-12	13.1000	13.1000	13.1000	13.1000	+13.420%	6	1,711	-49.771%
2026-06-10	11.5500	11.5500	11.5500	11.5500	+2.303%	1	1,705	-43.030%
2026-06-09	12.0000	12.0000	11.2900	11.2900	+0.089%	3	1,705	-41.718%
2026-06-05	11.2800	11.2800	11.2800	11.2800	-12.558%	1	1,704	-41.667%
2026-06-04	13.0000	13.0000	12.9000	12.9000	-9.474%	2	1,704	-48.992%
2026-06-03	15.0000	15.0000	13.1000	14.2500	+6.185%	43	1,703	-53.825%
2026-06-02	13.8000	13.8000	13.1700	13.4200	+9.551%	32	1,736	-50.969%
2026-06-01	12.2500	12.2500	12.2500	12.2500	+5.695%	3	1,747	-46.286%
2026-05-29	11.5800	11.5900	11.5800	11.5900	-3.094%	3	1,747	-43.227%
2026-05-28	12.2000	12.6100	11.9600	11.9600	-7.645%	43	1,749	-44.983%
2026-05-27	10.4000	12.9500	10.4000	12.9500	+18.049%	17	1,746	-49.189%
2026-05-26	11.5500	11.5500	10.9200	10.9700	+4.476%	56	1,741	-40.018%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+6.061%	1	1,727	-37.333%
2026-05-21	9.0300	9.9000	9.0300	9.9000	+13.793%	22	1,726	-33.535%
2026-05-20	8.4000	8.7000	8.4000	8.7000	+16.000%	5	1,726	-24.368%
2026-05-19	7.5000	7.5000	7.5000	7.5000	-12.791%	1	1,721	-12.267%
2026-05-18	8.0700	8.6000	8.0700	8.6000	-4.444%	4	1,721	-23.488%
2026-05-15	9.2200	9.3000	9.0000	9.0000	-13.710%	8	1,721	-26.889%
2026-05-14	10.3000	10.4300	10.2000	10.4300	+7.526%	13	1,717	-36.913%
2026-05-13	10.1000	10.1000	9.7000	9.7000	+16.168%	7	1,701	-32.165%
2026-05-11	8.3500	8.3500	8.3500	8.3500	-9.730%	2	1,701	-21.198%
2026-05-07	9.2600	9.2600	9.2500	9.2500	-8.597%	2	1,703	-28.865%
2026-05-06	9.9500	10.1200	9.9500	10.1200	+4.870%	7	1,701	-34.980%
2026-05-05	7.9400	9.6500	7.9400	9.6500	+34.028%	26	1,700	-31.813%
2026-05-04	7.1300	7.2000	7.1300	7.2000	-6.615%	10	1,685	-8.611%
2026-04-27	7.7100	7.7100	7.7100	7.7100	-3.625%	1	1,677	-14.656%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-2.795%	1	1,676	-17.750%
2026-04-23	8.2300	8.2300	8.2300	8.2300	+2.236%	10	1,677	-20.049%
2026-04-22	8.0500	8.0500	8.0500	8.0500	+7.190%	2	1,677	-18.261%
2026-04-21	7.3000	7.6100	7.3000	7.5100	-11.124%	60	1,682	-12.383%
2026-04-20	8.1500	8.4500	8.1500	8.4500	+0.595%	32	1,682	-22.130%
2026-04-17	7.5300	8.4000	7.5300	8.4000	+20.000%	317	1,683	-21.667%
2026-04-16	7.0000	7.0000	7.0000	7.0000	-13.580%	4	1,671	-6.000%
2026-04-14	7.6300	8.1500	7.6300	8.1000	+16.547%	5	1,671	-18.765%
2026-04-13	6.9000	6.9500	6.9000	6.9500	+6.759%	7	1,671	-5.324%
2026-04-09	6.5100	6.5100	6.5100	6.5100	+31.515%	4	1,671	+1.075%
2026-04-07	4.9500	4.9500	4.9500	4.9500	+17.857%	1	1,671	+32.929%
2026-04-06	4.5400	4.5700	4.2000	4.2000	0.000%	76	1,672	+56.667%
2026-04-01	4.4800	4.4800	4.2000	4.2000	+3.704%	41	1,678	+56.667%
2026-03-31	4.0000	4.0500	4.0000	4.0500	+12.500%	3	1,719	+62.469%
2026-03-30	4.3000	4.3000	3.6000	3.6000	-45.701%	81	1,721	+82.778%
2026-03-25	6.4500	7.1500	6.2000	6.6300	+15.909%	260	1,799	-0.754%
2026-03-18	5.7000	5.7200	5.7000	5.7200	+2.509%	7	2,018	+15.035%
2026-03-16	5.6000	5.6000	5.5800	5.5800	-0.357%	7	2,022	+17.921%
2026-03-13	5.6000	5.6000	5.6000	5.6000	+4.478%	1	2,017	+17.500%
2026-03-10	5.3600	5.3600	5.3600	5.3600	+15.269%	20	2,016	+22.761%
2026-03-09	4.8000	4.8000	4.6500	4.6500	-31.618%	41	2,036	+41.505%
2026-02-26	6.5500	6.8000	6.3000	6.8000	-2.158%	36	2,076	-3.235%
2026-02-25	7.2500	7.6500	6.8000	6.9500	-6.081%	74	2,156	-5.324%
2026-02-24	5.5500	7.5000	5.5500	7.4000	+15.086%	152	2,156	-11.081%
2026-02-17	6.4300	6.4300	6.4300	6.4300	-1.832%	2	2,299	+2.333%
2026-02-13	7.0000	7.0500	6.4000	6.5500	0.000%	512	2,811	+0.458%
2026-02-12	6.2000	6.5500	6.2000	6.5500	-9.655%	2	2,811	+0.458%
2026-02-09	7.2500	7.2500	5.9500	7.2500	+23.509%	10	2,810	-9.241%
2026-02-06	5.7500	5.8700	5.7500	5.8700	+2.802%	21	2,809	+12.095%
2026-02-04	5.3200	5.7100	5.2300	5.7100	-12.154%	22	2,808	+15.236%
2026-02-03	7.0000	7.0000	6.5000	6.5000	-6.475%	11	2,828	+1.231%
2026-02-02	6.3500	6.9500	6.3500	6.9500	-0.714%	37	2,818	-5.324%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-11.392%	1	2,801	-6.000%
2026-01-29	8.5500	8.8100	7.9000	7.9000	-12.222%	33	2,802	-16.709%
2026-01-28	9.0600	9.1500	8.5500	9.0000	+12.500%	4,068	2,816	-26.889%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+6.667%	1	993	-17.750%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-4.701%	2	993	-12.267%
2026-01-22	8.1500	8.1500	7.8700	7.8700	-3.436%	2	993	-16.391%
2026-01-21	8.9000	8.9000	7.3000	8.1500	-4.118%	40	994	-19.264%
2026-01-20	8.1500	8.5000	8.1500	8.5000	-7.104%	13	956	-22.588%
2026-01-16	8.7800	9.3700	8.7800	9.1500	+18.065%	371	733	-28.087%
2026-01-15	7.8000	7.8000	7.7500	7.7500	-1.899%	12	733	-15.097%
2026-01-12	7.9000	7.9000	7.9000	7.9000	+11.111%	1	722	-16.709%
2026-01-02	7.1000	7.1100	7.1000	7.1100	+13.037%	25	723	-7.454%
2025-12-31	6.2900	6.2900	6.2900	6.2900	-2.632%	2	723	+4.610%
2025-12-30	6.4200	6.4600	6.4200	6.4600	+2.540%	14	723	+1.858%
2025-12-29	6.7000	6.8200	6.1500	6.3000	-8.696%	34	737	+4.444%
2025-12-26	6.9000	6.9000	6.9000	6.9000	-16.058%	1	710	-4.638%
2025-12-22	8.2200	8.9000	8.2200	8.2200	+7.874%	96	710	-19.951%
2025-12-19	7.1700	7.6200	6.8700	7.6200	+16.336%	12	806	-13.648%
2025-12-18	6.9200	6.9200	6.5500	6.5500	+14.912%	6	794	+0.458%
2025-12-16	6.5200	6.5300	5.7000	5.7000	-20.833%	74	788	+15.439%
2025-12-15	7.2000	7.2000	7.2000	7.2000	-16.279%	1	713	-8.611%
2025-12-12	9.7200	9.7200	8.6000	8.6000	-11.523%	37	712	-23.488%
2025-12-11	9.0700	9.9500	7.6000	9.7200	-6.358%	70	717	-32.305%
2025-12-09	9.8800	10.3900	9.8800	10.3800	+4.322%	5	659	-36.609%
2025-12-04	9.3500	9.9700	9.3500	9.9500	+6.417%	13	660	-33.869%
2025-12-03	9.0200	9.3500	9.0200	9.3500	-6.313%	2	657	-29.626%
2025-12-02	9.9800	9.9800	9.9800	9.9800	-8.018%	1	655	-34.068%
2025-12-01	10.9000	10.9000	10.8500	10.8500	-6.061%	45	654	-39.355%
2025-11-26	11.5500	11.5500	11.5500	11.5500	+38.323%	1	651	-43.030%
2025-11-25	7.9800	8.3500	7.9800	8.3500	+0.967%	32	651	-21.198%
2025-11-24	7.5000	8.2700	7.5000	8.2700	+27.231%	32	683	-20.435%
2025-11-21	6.9700	6.9700	6.5000	6.5000	-20.732%	3	651	+1.231%
2025-11-20	8.0500	8.2000	8.0500	8.2000	+23.680%	2	652	-19.756%
2025-11-19	6.6300	6.6300	6.6300	6.6300	+2.000%	1	652	-0.754%
2025-11-18	6.5000	6.5000	6.5000	6.5000	-14.474%	5	651	+1.231%
2025-11-17	6.0000	7.6000	6.0000	7.6000	0.000%	11	651	-13.421%
2025-11-14	7.6000	7.6000	7.6000	7.6000	+1.333%	132	651	-13.421%
2025-11-13	7.5000	7.5000	7.5000	7.5000	-13.295%	20	781	-12.267%
2025-11-11	8.9500	9.5000	8.6500	8.6500	-14.356%	150	801	-23.931%
2025-11-10	10.1000	10.1000	10.1000	10.1000	-9.254%	1	677	-34.851%
2025-11-07	10.4500	11.1300	10.4500	11.1300	-11.526%	42	676	-40.881%
2025-11-06	12.4000	12.5800	11.8500	12.5800	-10.590%	5	676	-47.695%
2025-11-05	15.1300	15.1300	14.0700	14.0700	+4.377%	17	676	-53.234%
2025-11-04	13.5500	14.4400	13.4800	13.4800	-10.728%	6	672	-51.187%
2025-11-03	13.4500	15.7400	13.3500	15.1000	+30.736%	39	688	-56.424%
2025-10-31	11.5500	11.5500	11.5500	11.5500	+2.850%	20	688	-43.030%
2025-10-29	11.3500	11.4400	10.9000	11.2300	-10.518%	468	668	-41.407%
2025-10-28	12.5500	12.5500	12.5500	12.5500	+19.752%	2	443	-47.570%
2025-10-21	10.4800	10.4800	10.4800	10.4800	-15.756%	1	445	-37.214%
2025-10-16	12.4400	12.4400	12.4400	12.4400	+9.123%	5	445	-47.106%
2025-10-15	12.3600	12.3800	11.4000	11.4000	-6.557%	3	450	-42.281%
2025-10-14	11.7000	12.4000	11.7000	12.2000	+6.457%	13	450	-46.066%
2025-10-13	10.9500	11.6000	10.9500	11.4600	+23.892%	41	450	-42.583%
2025-10-10	11.1000	11.1700	9.0500	9.2500	+12.121%	41	437	-28.865%
2025-10-09	9.7200	9.7200	8.2500	8.2500	+13.014%	69	441	-20.242%
2025-10-08	7.3000	7.3000	7.3000	7.3000	+12.308%	1	417	-9.863%
2025-10-07	6.5000	6.5000	6.5000	6.5000	-7.143%	1	416	+1.231%
2025-10-06	7.4000	7.4000	7.0000	7.0000	+6.061%	9	416	-6.000%
2025-10-03	6.6000	6.6000	6.6000	6.6000	+18.919%	150	416	-0.303%
2025-10-01	6.0000	6.0000	5.5500	5.5500	+5.313%	383	417	+18.559%
2025-09-26	5.2700	5.2700	5.2700	5.2700	-2.045%	2	200	+24.858%
2025-09-25	6.8000	6.8000	5.3800	5.3800	-27.882%	184	198	+22.305%
2025-09-23	7.0700	7.4600	6.9300	7.4600	+28.621%	22	31	-11.796%
2025-09-22	5.8000	5.8000	5.8000	5.8000	0.000%	10	10	+13.448%

.dark-mode .mQstJM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mQstJM{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20271217C22CIFR Dec 17 2027 22.00 Call (CIFR271217C00022000)option OPRA

CIFR20271217C22
CIFR Dec 17 2027 22.00 Call (CIFR271217C00022000)
option OPRA