Dark

CIFR20271217C25
CIFR Dec 17 2027 25.00 Call (CIFR271217C00025000)
option OPRA

EOD

Jun 29, 2026

12.47+11.339%(+1.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.2000	12.4700	11.2000	12.4700	+11.339%	2	2,815	0.000%
2026-06-26	11.2000	11.2000	11.2000	11.2000	-11.950%	1	2,815	+11.339%
2026-06-25	12.7200	12.7200	12.7200	12.7200	+1.274%	2	2,816	-1.965%
2026-06-24	12.9300	12.9300	12.5600	12.5600	-13.736%	6	2,814	-0.717%
2026-06-23	14.4200	14.8500	14.4200	14.5600	-8.139%	26	2,816	-14.354%
2026-06-22	15.7600	15.8500	15.7600	15.8500	+7.458%	3	2,827	-21.325%
2026-06-18	13.7300	15.3800	13.7300	14.7500	+8.856%	15	2,827	-15.458%
2026-06-17	13.5500	13.5500	13.5500	13.5500	+10.612%	1	2,827	-7.970%
2026-06-15	12.3600	12.3600	12.2500	12.2500	+1.913%	4	2,828	+1.796%
2026-06-12	11.7000	12.3000	11.7000	12.0200	+23.156%	35	2,824	+3.744%
2026-06-11	9.7600	9.7600	9.7600	9.7600	-4.688%	5	2,837	+27.766%
2026-06-10	10.2400	10.2400	10.2400	10.2400	-10.254%	1	2,837	+21.777%
2026-06-09	11.4100	11.4100	11.4100	11.4100	+7.136%	5	2,837	+9.290%
2026-06-08	10.7000	11.0000	10.6500	10.6500	+4.412%	17	2,837	+17.089%
2026-06-05	11.1900	11.1900	9.7800	10.2000	-21.236%	18	2,845	+22.255%
2026-06-04	12.0000	12.9500	12.0000	12.9500	+0.155%	35	2,847	-3.707%
2026-06-03	14.5000	14.5000	12.9300	12.9300	-0.538%	11	2,819	-3.558%
2026-06-02	11.8000	13.0500	11.8000	13.0000	+13.043%	77	2,821	-4.077%
2026-06-01	10.5500	11.5000	10.5500	11.5000	+6.481%	44	2,769	+8.435%
2026-05-29	10.8000	10.8000	10.8000	10.8000	-6.412%	3	2,805	+15.463%
2026-05-28	11.5500	11.5500	11.5400	11.5400	-3.025%	3	2,805	+8.059%
2026-05-27	10.0000	12.0500	10.0000	11.9000	+15.534%	18	2,803	+4.790%
2026-05-26	12.0500	12.0500	10.1000	10.3000	+16.384%	145	2,801	+21.068%
2026-05-22	8.8500	8.8500	8.8500	8.8500	-0.562%	1	2,765	+40.904%
2026-05-21	9.0000	9.0000	8.9000	8.9000	+15.584%	4	2,765	+40.112%
2026-05-20	7.7000	7.7000	7.7000	7.7000	+14.074%	1	2,765	+61.948%
2026-05-19	7.4500	7.4500	6.7500	6.7500	-4.930%	6	2,761	+84.741%
2026-05-18	7.8000	7.8000	7.1000	7.1000	-25.965%	6	2,761	+75.634%
2026-05-14	9.5000	9.5900	9.5000	9.5900	+7.753%	5	2,761	+30.031%
2026-05-13	8.8000	8.9000	8.8000	8.9000	+15.584%	3	2,761	+40.112%
2026-05-12	7.7000	7.7000	7.7000	7.7000	-14.444%	1	2,761	+61.948%
2026-05-11	7.5000	9.0000	7.5000	9.0000	+19.840%	6	2,761	+38.556%
2026-05-08	7.5100	7.5100	7.5100	7.5100	-3.222%	2	2,763	+66.045%
2026-05-07	8.2500	8.2500	7.7600	7.7600	-12.316%	101	2,763	+60.696%
2026-05-06	10.0000	10.0000	8.8500	8.8500	+3.509%	16	2,679	+40.904%
2026-05-05	6.8500	9.4300	6.8500	8.5500	+23.199%	700	2,675	+45.848%
2026-05-01	6.9400	6.9400	6.9400	6.9400	+5.954%	60	2,936	+79.683%
2026-04-30	6.5500	6.5500	6.5500	6.5500	+12.543%	1	2,936	+90.382%
2026-04-28	6.5000	6.5000	5.8200	5.8200	-18.028%	5	2,936	+114.261%
2026-04-27	7.3000	7.3000	7.1000	7.1000	-4.441%	23	2,940	+75.634%
2026-04-24	7.4100	7.4300	7.3000	7.4300	-8.946%	16	2,918	+67.833%
2026-04-23	8.1600	8.1600	8.1600	8.1600	+3.291%	8	2,918	+52.819%
2026-04-22	7.5500	7.9000	7.4500	7.9000	+15.497%	3	2,910	+57.848%
2026-04-21	7.4500	7.4500	6.8400	6.8400	-9.404%	12	2,920	+82.310%
2026-04-20	7.5500	7.9700	7.3500	7.5500	+0.533%	140	2,920	+65.166%
2026-04-17	7.1500	7.5100	7.1500	7.5100	+19.206%	118	3,026	+66.045%
2026-04-16	6.2500	6.3000	6.2500	6.3000	-6.528%	41	2,990	+97.937%
2026-04-15	7.2300	7.2300	6.5500	6.7400	-1.462%	551	3,030	+85.015%
2026-04-14	6.8400	6.8400	6.8400	6.8400	+11.220%	1	3,581	+82.310%
2026-04-10	6.0500	6.1500	5.9700	6.1500	+0.490%	6	3,580	+102.764%
2026-04-09	6.1200	6.1200	6.1200	6.1200	+16.794%	2	3,583	+103.758%
2026-04-08	5.5100	5.5100	5.2400	5.2400	+16.704%	11	3,581	+137.977%
2026-04-07	4.5000	4.5000	4.3500	4.4900	+16.623%	32	3,572	+177.728%
2026-04-06	3.8500	3.8500	3.8500	3.8500	+8.451%	20	3,574	+223.896%
2026-04-02	3.2500	3.5500	3.2500	3.5500	-11.250%	20	3,614	+251.268%
2026-04-01	4.1100	4.1100	4.0000	4.0000	+8.108%	60	3,614	+211.750%
2026-03-31	3.4000	3.7000	3.4000	3.7000	+5.714%	36	3,574	+237.027%
2026-03-30	3.9200	3.9200	3.5000	3.5000	-22.737%	4	3,550	+256.286%
2026-03-27	4.5300	4.5300	4.5300	4.5300	-8.114%	2	3,550	+175.276%
2026-03-26	4.9300	4.9300	4.9300	4.9300	-17.833%	1	3,550	+152.941%
2026-03-25	5.8500	6.0000	5.7600	6.0000	+20.000%	14	3,550	+107.833%
2026-03-24	5.0000	5.0000	5.0000	5.0000	-3.846%	2	3,546	+149.400%
2026-03-23	4.9500	5.2000	4.9500	5.2000	+11.828%	42	3,544	+139.808%
2026-03-20	4.6500	4.6500	4.6500	4.6500	-3.125%	3	3,584	+168.172%
2026-03-19	4.7000	4.8000	4.7000	4.8000	+9.091%	25	3,581	+159.792%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-12.000%	5	3,556	+183.409%
2026-03-11	5.0500	5.2000	5.0000	5.0000	+7.991%	196	3,551	+149.400%
2026-03-10	4.6300	4.6300	4.6300	4.6300	-10.962%	40	3,743	+169.330%
2026-03-09	4.7000	5.2000	4.7000	5.2000	+15.044%	100	3,783	+139.808%
2026-03-06	4.8000	4.8000	4.5200	4.5200	-19.716%	27	3,883	+175.885%
2026-03-03	5.6500	5.6500	5.6300	5.6300	0.000%	92	3,891	+121.492%
2026-03-02	5.6300	5.6300	5.6300	5.6300	-7.705%	1	3,983	+121.492%
2026-02-26	6.1000	6.1000	6.1000	6.1000	0.000%	1	3,984	+104.426%
2026-02-24	6.1000	6.1000	6.1000	6.1000	+9.910%	10	3,985	+104.426%
2026-02-23	5.2000	5.5700	5.2000	5.5500	-17.040%	19	3,985	+124.685%
2026-02-13	6.2500	6.6900	6.2400	6.6900	+8.958%	90	4,090	+86.398%
2026-02-12	6.1400	6.1400	6.1400	6.1400	+13.704%	65	4,090	+103.094%
2026-02-11	5.4000	5.4000	5.4000	5.4000	-20.588%	350	4,090	+130.926%
2026-02-10	6.8000	6.8000	6.8000	6.8000	+43.158%	10	4,440	+83.382%
2026-02-06	4.7500	4.7500	4.7500	4.7500	+5.556%	3	4,450	+162.526%
2026-02-05	4.7000	4.8000	4.4000	4.5000	-10.891%	43	4,447	+177.111%
2026-02-04	5.1500	5.1500	4.6500	5.0500	-28.873%	11	4,475	+146.931%
2026-01-29	7.1000	7.1000	7.1000	7.1000	-12.990%	2	4,484	+75.634%
2026-01-28	8.1600	8.1600	8.1600	8.1600	+0.741%	17	4,485	+52.819%
2026-01-27	8.0500	8.1000	8.0500	8.1000	+13.287%	2	4,485	+53.951%
2026-01-26	7.1500	7.1500	7.1500	7.1500	-2.055%	1	4,486	+74.406%
2026-01-23	7.3000	7.3000	7.3000	7.3000	-8.750%	1	4,486	+70.822%
2026-01-16	8.3000	8.4300	8.0000	8.0000	+6.383%	328	4,808	+55.875%
2026-01-15	7.5200	7.5200	7.4800	7.5200	-7.389%	139	4,808	+65.824%
2026-01-14	8.1200	8.1200	8.1200	8.1200	+5.592%	1	4,669	+53.571%
2026-01-13	7.6900	7.6900	7.6900	7.6900	+3.221%	2	4,668	+62.159%
2026-01-09	7.1500	7.4500	7.1500	7.4500	+15.504%	10	4,670	+67.383%
2026-01-08	6.4500	6.4500	6.4500	6.4500	-14.000%	1	4,670	+93.333%
2026-01-05	7.5000	7.5000	7.5000	7.5000	+32.275%	5	4,629	+66.267%
2025-12-31	5.6700	5.6700	5.6700	5.6700	-3.407%	41	4,629	+119.929%
2025-12-29	6.0000	6.0500	5.8700	5.8700	-10.382%	13	4,629	+112.436%
2025-12-26	6.5500	6.5500	6.5500	6.5500	-4.380%	5	4,636	+90.382%
2025-12-24	6.9200	7.0000	6.5000	6.8500	+3.945%	19	4,636	+82.044%
2025-12-23	7.3200	7.3300	6.5900	6.5900	-14.081%	8	4,636	+89.226%
2025-12-22	7.0000	7.6700	7.0000	7.6700	+10.360%	6	4,639	+62.581%
2025-12-19	6.6000	6.9500	6.4500	6.9500	+10.317%	18	4,633	+79.424%
2025-12-18	6.7500	6.7500	6.3000	6.3000	-5.689%	7	4,633	+97.937%
2025-12-17	6.6900	6.7200	6.3500	6.6800	+15.172%	713	4,626	+86.677%
2025-12-16	6.0700	6.0700	5.6400	5.8000	-5.997%	12	4,191	+115.000%
2025-12-15	6.2000	6.2000	6.1700	6.1700	-26.108%	21	4,189	+102.107%
2025-12-12	9.3300	9.3300	7.8200	8.3500	-5.862%	17	4,168	+49.341%
2025-12-11	9.0500	9.0500	7.5500	8.8700	-2.634%	49	4,170	+40.586%
2025-12-10	9.2700	9.2700	9.1100	9.1100	-13.238%	50	4,167	+36.883%
2025-12-09	10.6500	10.6500	9.6500	10.5000	+9.603%	277	4,190	+18.762%
2025-12-08	9.5800	9.5800	9.5800	9.5800	+3.905%	10	4,079	+30.167%
2025-12-05	9.2200	9.2200	9.2200	9.2200	+0.217%	4	4,079	+35.249%
2025-12-04	9.8000	9.8000	9.2000	9.2000	-2.646%	30	4,083	+35.543%
2025-12-01	9.4500	9.4500	9.4500	9.4500	-9.135%	90	4,079	+31.958%
2025-11-28	9.5000	10.8500	9.5000	10.4000	+5.584%	677	4,169	+19.904%
2025-11-26	9.0500	9.8500	9.0400	9.8500	+31.333%	152	4,862	+26.599%
2025-11-24	7.5000	7.5000	7.5000	7.5000	+2.740%	2	4,862	+66.267%
2025-11-20	7.3000	7.3000	7.3000	7.3000	+13.885%	2	4,864	+70.822%
2025-11-19	6.4100	6.4100	6.4100	6.4100	+0.470%	12	4,864	+94.540%
2025-11-18	6.1000	6.4000	6.1000	6.3800	+5.455%	119	4,864	+95.455%
2025-11-17	6.0500	6.0500	6.0500	6.0500	-4.574%	1	4,919	+106.116%
2025-11-14	6.0000	6.8400	6.0000	6.3400	-10.704%	36	4,919	+96.688%
2025-11-13	7.5000	7.5000	7.1000	7.1000	-11.801%	12	4,928	+75.634%
2025-11-12	8.2500	8.2900	7.8000	8.0500	-5.958%	19	4,916	+54.907%
2025-11-11	8.5600	8.5600	8.5600	8.5600	-19.624%	9	4,922	+45.678%
2025-11-10	10.6500	10.6500	10.6500	10.6500	+6.820%	5	4,913	+17.089%
2025-11-07	9.9000	10.9100	9.6100	9.9700	-10.982%	3,097	4,913	+25.075%
2025-11-06	12.1500	12.1500	11.0500	11.2000	-16.667%	119	2,760	+11.339%
2025-11-05	13.5900	14.6200	12.0600	13.4400	+11.074%	409	2,659	-7.217%
2025-11-04	12.0000	13.9000	11.9000	12.1000	-7.280%	847	2,572	+3.058%
2025-11-03	12.7400	13.0500	12.7400	13.0500	+15.079%	17	1,898	-4.444%
2025-10-31	11.0000	11.5000	11.0000	11.3400	+6.579%	6	1,898	+9.965%
2025-10-30	10.0000	10.6400	9.8100	10.6400	-3.971%	38	1,898	+17.199%
2025-10-29	11.2000	11.2000	11.0800	11.0800	-14.042%	2	1,904	+12.545%
2025-10-28	12.2500	12.8900	12.2500	12.8900	+3.120%	15	1,903	-3.258%
2025-10-27	12.5000	12.5000	12.5000	12.5000	+13.636%	30	1,913	-0.240%
2025-10-24	10.8700	11.0000	10.8700	11.0000	+28.205%	11	1,913	+13.364%
2025-10-23	8.5800	8.5800	8.5800	8.5800	-14.200%	3	1,903	+45.338%
2025-10-21	10.0000	10.0000	10.0000	10.0000	-2.439%	1	1,906	+24.700%
2025-10-16	11.2500	11.2500	9.5000	10.2500	-13.502%	13	1,906	+21.659%
2025-10-15	11.9500	11.9500	11.8500	11.8500	+3.493%	2	1,906	+5.232%
2025-10-14	11.2200	11.5000	11.2200	11.4500	+7.009%	23	1,906	+8.908%
2025-10-13	9.2900	10.7000	9.2900	10.7000	+25.146%	8	1,886	+16.542%
2025-10-10	10.3500	10.7500	8.5500	8.5500	+0.470%	228	1,887	+45.848%
2025-10-09	8.5000	8.7500	8.2600	8.5100	+1.916%	111	1,877	+46.533%
2025-10-08	8.3000	8.3500	8.3000	8.3500	+17.606%	61	1,862	+49.341%
2025-10-07	6.6500	7.1000	6.6500	7.1000	+2.453%	113	1,862	+75.634%
2025-10-06	6.9300	6.9300	6.9300	6.9300	+9.479%	1	1,762	+79.942%
2025-10-03	6.2000	6.3300	6.2000	6.3300	+11.053%	5	1,762	+96.998%
2025-10-02	5.7000	5.7000	5.7000	5.7000	+18.750%	6	1,762	+118.772%
2025-10-01	5.6000	5.6000	4.8000	4.8000	-7.869%	1,419	1,762	+159.792%
2025-09-30	5.2200	5.2200	5.2100	5.2100	+10.851%	65	352	+139.347%
2025-09-29	4.7500	4.7500	4.7000	4.7000	-6.000%	23	346	+165.319%
2025-09-26	4.3500	5.0000	4.0500	5.0000	-4.762%	21	346	+149.400%
2025-09-25	6.3100	6.3100	4.8400	5.2500	-27.184%	362	352	+137.524%
2025-09-24	6.8500	7.2100	6.8500	7.2100	+1.549%	13	44	+72.954%
2025-09-23	6.9700	7.1000	6.9700	7.1000	+39.216%	18	38	+75.634%
2025-09-22	5.4600	5.4600	5.1000	5.1000	0.000%	20	20	+144.510%

.dark-mode .TcRJfk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TcRJfk{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20271217C25CIFR Dec 17 2027 25.00 Call (CIFR271217C00025000)option OPRA

CIFR20271217C25
CIFR Dec 17 2027 25.00 Call (CIFR271217C00025000)
option OPRA