Dark

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

EOD

Jun 26, 2026

12.77-8.786%(-1.23)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	12.0000	12.7700	12.0000	12.7700	-8.786%	17	1,601	0.000%
2026-06-23	15.0200	15.0200	14.0000	14.0000	-13.580%	3	1,607	-8.786%
2026-06-22	17.2500	17.2500	15.8500	16.2000	0.000%	13	1,607	-21.173%
2026-06-18	15.0500	16.8100	14.8000	16.2000	+15.714%	108	1,701	-21.173%
2026-06-17	14.7000	14.7000	14.0000	14.0000	-2.507%	3	1,701	-8.786%
2026-06-16	14.2500	14.5000	14.2500	14.3600	+9.535%	17	1,702	-11.072%
2026-06-15	13.5000	13.6300	13.1000	13.1100	+0.076%	172	1,709	-2.593%
2026-06-12	13.1000	13.1000	13.1000	13.1000	+13.420%	6	1,711	-2.519%
2026-06-10	11.5500	11.5500	11.5500	11.5500	+2.303%	1	1,705	+10.563%
2026-06-09	12.0000	12.0000	11.2900	11.2900	+0.089%	3	1,705	+13.109%
2026-06-05	11.2800	11.2800	11.2800	11.2800	-12.558%	1	1,704	+13.209%
2026-06-04	13.0000	13.0000	12.9000	12.9000	-9.474%	2	1,704	-1.008%
2026-06-03	15.0000	15.0000	13.1000	14.2500	+6.185%	43	1,703	-10.386%
2026-06-02	13.8000	13.8000	13.1700	13.4200	+9.551%	32	1,736	-4.844%
2026-06-01	12.2500	12.2500	12.2500	12.2500	+5.695%	3	1,747	+4.245%
2026-05-29	11.5800	11.5900	11.5800	11.5900	-3.094%	3	1,747	+10.181%
2026-05-28	12.2000	12.6100	11.9600	11.9600	-7.645%	43	1,749	+6.773%
2026-05-27	10.4000	12.9500	10.4000	12.9500	+18.049%	17	1,746	-1.390%
2026-05-26	11.5500	11.5500	10.9200	10.9700	+4.476%	56	1,741	+16.408%
2026-05-22	10.5000	10.5000	10.5000	10.5000	+6.061%	1	1,727	+21.619%
2026-05-21	9.0300	9.9000	9.0300	9.9000	+13.793%	22	1,726	+28.990%
2026-05-20	8.4000	8.7000	8.4000	8.7000	+16.000%	5	1,726	+46.782%
2026-05-19	7.5000	7.5000	7.5000	7.5000	-12.791%	1	1,721	+70.267%
2026-05-18	8.0700	8.6000	8.0700	8.6000	-4.444%	4	1,721	+48.488%
2026-05-15	9.2200	9.3000	9.0000	9.0000	-13.710%	8	1,721	+41.889%
2026-05-14	10.3000	10.4300	10.2000	10.4300	+7.526%	13	1,717	+22.435%
2026-05-13	10.1000	10.1000	9.7000	9.7000	+16.168%	7	1,701	+31.649%
2026-05-11	8.3500	8.3500	8.3500	8.3500	-9.730%	2	1,701	+52.934%
2026-05-07	9.2600	9.2600	9.2500	9.2500	-8.597%	2	1,703	+38.054%
2026-05-06	9.9500	10.1200	9.9500	10.1200	+4.870%	7	1,701	+26.186%
2026-05-05	7.9400	9.6500	7.9400	9.6500	+34.028%	26	1,700	+32.332%
2026-05-04	7.1300	7.2000	7.1300	7.2000	-6.615%	10	1,685	+77.361%
2026-04-27	7.7100	7.7100	7.7100	7.7100	-3.625%	1	1,677	+65.629%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-2.795%	1	1,676	+59.625%
2026-04-23	8.2300	8.2300	8.2300	8.2300	+2.236%	10	1,677	+55.164%
2026-04-22	8.0500	8.0500	8.0500	8.0500	+7.190%	2	1,677	+58.634%
2026-04-21	7.3000	7.6100	7.3000	7.5100	-11.124%	60	1,682	+70.040%
2026-04-20	8.1500	8.4500	8.1500	8.4500	+0.595%	32	1,682	+51.124%
2026-04-17	7.5300	8.4000	7.5300	8.4000	+20.000%	317	1,683	+52.024%
2026-04-16	7.0000	7.0000	7.0000	7.0000	-13.580%	4	1,671	+82.429%
2026-04-14	7.6300	8.1500	7.6300	8.1000	+16.547%	5	1,671	+57.654%
2026-04-13	6.9000	6.9500	6.9000	6.9500	+6.759%	7	1,671	+83.741%
2026-04-09	6.5100	6.5100	6.5100	6.5100	+31.515%	4	1,671	+96.160%
2026-04-07	4.9500	4.9500	4.9500	4.9500	+17.857%	1	1,671	+157.980%
2026-04-06	4.5400	4.5700	4.2000	4.2000	0.000%	76	1,672	+204.048%
2026-04-01	4.4800	4.4800	4.2000	4.2000	+3.704%	41	1,678	+204.048%
2026-03-31	4.0000	4.0500	4.0000	4.0500	+12.500%	3	1,719	+215.309%
2026-03-30	4.3000	4.3000	3.6000	3.6000	-45.701%	81	1,721	+254.722%
2026-03-25	6.4500	7.1500	6.2000	6.6300	+15.909%	260	1,799	+92.609%
2026-03-18	5.7000	5.7200	5.7000	5.7200	+2.509%	7	2,018	+123.252%
2026-03-16	5.6000	5.6000	5.5800	5.5800	-0.357%	7	2,022	+128.853%
2026-03-13	5.6000	5.6000	5.6000	5.6000	+4.478%	1	2,017	+128.036%
2026-03-10	5.3600	5.3600	5.3600	5.3600	+15.269%	20	2,016	+138.246%
2026-03-09	4.8000	4.8000	4.6500	4.6500	-31.618%	41	2,036	+174.624%
2026-02-26	6.5500	6.8000	6.3000	6.8000	-2.158%	36	2,076	+87.794%
2026-02-25	7.2500	7.6500	6.8000	6.9500	-6.081%	74	2,156	+83.741%
2026-02-24	5.5500	7.5000	5.5500	7.4000	+15.086%	152	2,156	+72.568%
2026-02-17	6.4300	6.4300	6.4300	6.4300	-1.832%	2	2,299	+98.600%
2026-02-13	7.0000	7.0500	6.4000	6.5500	0.000%	512	2,811	+94.962%
2026-02-12	6.2000	6.5500	6.2000	6.5500	-9.655%	2	2,811	+94.962%
2026-02-09	7.2500	7.2500	5.9500	7.2500	+23.509%	10	2,810	+76.138%
2026-02-06	5.7500	5.8700	5.7500	5.8700	+2.802%	21	2,809	+117.547%
2026-02-04	5.3200	5.7100	5.2300	5.7100	-12.154%	22	2,808	+123.643%
2026-02-03	7.0000	7.0000	6.5000	6.5000	-6.475%	11	2,828	+96.462%
2026-02-02	6.3500	6.9500	6.3500	6.9500	-0.714%	37	2,818	+83.741%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-11.392%	1	2,801	+82.429%
2026-01-29	8.5500	8.8100	7.9000	7.9000	-12.222%	33	2,802	+61.646%
2026-01-28	9.0600	9.1500	8.5500	9.0000	+12.500%	4,068	2,816	+41.889%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+6.667%	1	993	+59.625%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-4.701%	2	993	+70.267%
2026-01-22	8.1500	8.1500	7.8700	7.8700	-3.436%	2	993	+62.262%
2026-01-21	8.9000	8.9000	7.3000	8.1500	-4.118%	40	994	+56.687%
2026-01-20	8.1500	8.5000	8.1500	8.5000	-7.104%	13	956	+50.235%
2026-01-16	8.7800	9.3700	8.7800	9.1500	+18.065%	371	733	+39.563%
2026-01-15	7.8000	7.8000	7.7500	7.7500	-1.899%	12	733	+64.774%
2026-01-12	7.9000	7.9000	7.9000	7.9000	+11.111%	1	722	+61.646%
2026-01-02	7.1000	7.1100	7.1000	7.1100	+13.037%	25	723	+79.606%
2025-12-31	6.2900	6.2900	6.2900	6.2900	-2.632%	2	723	+103.021%
2025-12-30	6.4200	6.4600	6.4200	6.4600	+2.540%	14	723	+97.678%
2025-12-29	6.7000	6.8200	6.1500	6.3000	-8.696%	34	737	+102.698%
2025-12-26	6.9000	6.9000	6.9000	6.9000	-16.058%	1	710	+85.072%
2025-12-22	8.2200	8.9000	8.2200	8.2200	+7.874%	96	710	+55.353%
2025-12-19	7.1700	7.6200	6.8700	7.6200	+16.336%	12	806	+67.585%
2025-12-18	6.9200	6.9200	6.5500	6.5500	+14.912%	6	794	+94.962%
2025-12-16	6.5200	6.5300	5.7000	5.7000	-20.833%	74	788	+124.035%
2025-12-15	7.2000	7.2000	7.2000	7.2000	-16.279%	1	713	+77.361%
2025-12-12	9.7200	9.7200	8.6000	8.6000	-11.523%	37	712	+48.488%
2025-12-11	9.0700	9.9500	7.6000	9.7200	-6.358%	70	717	+31.379%
2025-12-09	9.8800	10.3900	9.8800	10.3800	+4.322%	5	659	+23.025%
2025-12-04	9.3500	9.9700	9.3500	9.9500	+6.417%	13	660	+28.342%
2025-12-03	9.0200	9.3500	9.0200	9.3500	-6.313%	2	657	+36.578%
2025-12-02	9.9800	9.9800	9.9800	9.9800	-8.018%	1	655	+27.956%
2025-12-01	10.9000	10.9000	10.8500	10.8500	-6.061%	45	654	+17.696%
2025-11-26	11.5500	11.5500	11.5500	11.5500	+38.323%	1	651	+10.563%
2025-11-25	7.9800	8.3500	7.9800	8.3500	+0.967%	32	651	+52.934%
2025-11-24	7.5000	8.2700	7.5000	8.2700	+27.231%	32	683	+54.414%
2025-11-21	6.9700	6.9700	6.5000	6.5000	-20.732%	3	651	+96.462%
2025-11-20	8.0500	8.2000	8.0500	8.2000	+23.680%	2	652	+55.732%
2025-11-19	6.6300	6.6300	6.6300	6.6300	+2.000%	1	652	+92.609%
2025-11-18	6.5000	6.5000	6.5000	6.5000	-14.474%	5	651	+96.462%
2025-11-17	6.0000	7.6000	6.0000	7.6000	0.000%	11	651	+68.026%
2025-11-14	7.6000	7.6000	7.6000	7.6000	+1.333%	132	651	+68.026%
2025-11-13	7.5000	7.5000	7.5000	7.5000	-13.295%	20	781	+70.267%
2025-11-11	8.9500	9.5000	8.6500	8.6500	-14.356%	150	801	+47.630%
2025-11-10	10.1000	10.1000	10.1000	10.1000	-9.254%	1	677	+26.436%
2025-11-07	10.4500	11.1300	10.4500	11.1300	-11.526%	42	676	+14.735%
2025-11-06	12.4000	12.5800	11.8500	12.5800	-10.590%	5	676	+1.510%
2025-11-05	15.1300	15.1300	14.0700	14.0700	+4.377%	17	676	-9.240%
2025-11-04	13.5500	14.4400	13.4800	13.4800	-10.728%	6	672	-5.267%
2025-11-03	13.4500	15.7400	13.3500	15.1000	+30.736%	39	688	-15.430%
2025-10-31	11.5500	11.5500	11.5500	11.5500	+2.850%	20	688	+10.563%
2025-10-29	11.3500	11.4400	10.9000	11.2300	-10.518%	468	668	+13.713%
2025-10-28	12.5500	12.5500	12.5500	12.5500	+19.752%	2	443	+1.753%
2025-10-21	10.4800	10.4800	10.4800	10.4800	-15.756%	1	445	+21.851%
2025-10-16	12.4400	12.4400	12.4400	12.4400	+9.123%	5	445	+2.653%
2025-10-15	12.3600	12.3800	11.4000	11.4000	-6.557%	3	450	+12.018%
2025-10-14	11.7000	12.4000	11.7000	12.2000	+6.457%	13	450	+4.672%
2025-10-13	10.9500	11.6000	10.9500	11.4600	+23.892%	41	450	+11.431%
2025-10-10	11.1000	11.1700	9.0500	9.2500	+12.121%	41	437	+38.054%
2025-10-09	9.7200	9.7200	8.2500	8.2500	+13.014%	69	441	+54.788%
2025-10-08	7.3000	7.3000	7.3000	7.3000	+12.308%	1	417	+74.932%
2025-10-07	6.5000	6.5000	6.5000	6.5000	-7.143%	1	416	+96.462%
2025-10-06	7.4000	7.4000	7.0000	7.0000	+6.061%	9	416	+82.429%
2025-10-03	6.6000	6.6000	6.6000	6.6000	+18.919%	150	416	+93.485%
2025-10-01	6.0000	6.0000	5.5500	5.5500	+5.313%	383	417	+130.090%
2025-09-26	5.2700	5.2700	5.2700	5.2700	-2.045%	2	200	+142.315%
2025-09-25	6.8000	6.8000	5.3800	5.3800	-27.882%	184	198	+137.361%
2025-09-23	7.0700	7.4600	6.9300	7.4600	+28.621%	22	31	+71.180%
2025-09-22	5.8000	5.8000	5.8000	5.8000	0.000%	10	10	+120.172%

.dark-mode .l2Ykls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2Ykls{ 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