Dark

CIFR20271217C27
CIFR Dec 17 2027 27.00 Call (CIFR271217C00027000)
option OPRA

EOD

Aug 12, 2026

5.80-11.450%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	5.8000	5.8000	5.8000	5.8000	-11.450%	1	1,556	0.000%
2026-08-11	6.5500	6.5500	6.5500	6.5500	-13.015%	2	1,557	-11.450%
2026-08-05	7.6000	7.6000	7.5300	7.5300	-13.448%	47	1,557	-22.975%
2026-08-04	8.8000	8.8200	8.7000	8.7000	-22.872%	4	1,510	-33.333%
2026-08-03	11.2500	11.2800	11.2500	11.2800	+13.026%	3	1,511	-48.582%
2026-07-31	10.1000	10.1000	9.9800	9.9800	+1.941%	17	1,511	-41.884%
2026-07-30	9.7900	9.7900	9.7900	9.7900	+28.816%	1	1,525	-40.756%
2026-07-29	7.7500	7.7500	6.5500	7.6000	-7.204%	117	1,525	-23.684%
2026-07-28	8.1900	8.1900	8.1900	8.1900	-14.688%	15	1,519	-29.182%
2026-07-27	9.6000	9.6000	9.0700	9.6000	-9.859%	8	1,504	-39.583%
2026-07-24	11.9200	11.9200	10.6500	10.6500	-11.250%	10	1,499	-45.540%
2026-07-23	12.2500	12.3500	12.0000	12.0000	+11.628%	3	1,507	-51.667%
2026-07-22	10.7500	10.7500	10.7500	10.7500	+59.259%	1	1,507	-46.047%
2026-07-16	7.3200	7.3200	6.7500	6.7500	-13.462%	34	1,506	-14.074%
2026-07-15	7.8000	7.8000	7.8000	7.8000	-9.513%	1	1,489	-25.641%
2026-07-08	8.6200	8.6200	8.6200	8.6200	-3.146%	1	1,490	-32.715%
2026-07-07	8.4200	8.9000	8.4200	8.9000	+8.935%	4	1,490	-34.831%
2026-07-02	8.1700	8.1700	8.1700	8.1700	-11.676%	1	1,491	-29.009%
2026-07-01	10.3500	10.3500	9.2500	9.2500	-17.778%	3	1,491	-37.297%
2026-06-30	11.2500	11.2500	11.2500	11.2500	-13.462%	1	1,490	-48.444%
2026-06-29	13.0000	13.0000	13.0000	13.0000	+5.263%	2	1,489	-55.385%
2026-06-25	12.3500	12.3500	12.3500	12.3500	-1.200%	5	1,487	-53.036%
2026-06-24	12.4000	12.9300	11.2500	12.5000	-10.266%	37	1,492	-53.600%
2026-06-23	14.3000	14.3000	13.9300	13.9300	-7.009%	33	1,470	-58.363%
2026-06-18	14.0000	15.2000	12.1000	14.9800	+19.363%	27	1,472	-61.282%
2026-06-17	12.8500	13.0000	12.5500	12.5500	+4.149%	3	1,472	-53.785%
2026-06-15	12.0000	12.0500	12.0000	12.0500	+41.765%	10	1,471	-51.867%
2026-06-10	8.7000	8.7000	8.5000	8.5000	-10.808%	8	1,467	-31.765%
2026-06-09	9.5300	9.5300	9.5300	9.5300	+3.027%	1	1,468	-39.140%
2026-06-05	9.2500	9.2500	9.2500	9.2500	-19.775%	6	1,468	-37.297%
2026-06-04	11.5300	11.5300	11.5300	11.5300	-9.851%	1	1,462	-49.696%
2026-06-03	13.1200	13.1200	12.7900	12.7900	+5.615%	49	1,461	-54.652%
2026-06-02	11.8000	12.3000	11.7200	12.1100	+13.178%	54	1,442	-52.106%
2026-06-01	10.7000	10.7000	10.7000	10.7000	-4.293%	1	1,409	-45.794%
2026-05-28	10.9400	11.1800	10.9400	11.1800	-1.930%	11	1,410	-48.122%
2026-05-27	10.0000	11.4500	10.0000	11.4000	+11.220%	83	1,399	-49.123%
2026-05-26	10.0000	10.2500	10.0000	10.2500	+20.588%	13	1,412	-43.415%
2026-05-22	8.5000	8.5000	8.5000	8.5000	+15.646%	5	1,430	-31.765%
2026-05-20	7.1900	7.3500	7.1900	7.3500	+9.050%	22	1,430	-21.088%
2026-05-18	6.7400	6.7400	6.7400	6.7400	-16.790%	1	1,430	-13.947%
2026-05-15	8.4300	8.4300	7.9300	8.1000	-12.052%	21	1,430	-28.395%
2026-05-14	9.2100	9.2100	9.2100	9.2100	+7.093%	4	1,409	-37.025%
2026-05-05	6.4800	8.6000	6.4800	8.6000	+56.364%	44	1,407	-32.558%
2026-05-01	6.3000	6.3000	5.5000	5.5000	-3.846%	4	1,444	+5.455%
2026-04-29	5.7200	5.7200	5.7200	5.7200	-5.455%	1	1,444	+1.399%
2026-04-28	5.9700	6.2500	5.8000	6.0500	-5.469%	607	1,445	-4.132%
2026-04-27	6.4000	6.4000	6.4000	6.4000	-6.569%	2	1,375	-9.375%
2026-04-24	6.8900	6.8900	6.8500	6.8500	-10.458%	4	1,375	-15.328%
2026-04-23	7.6500	7.6500	7.6500	7.6500	+21.429%	4	1,374	-24.183%
2026-04-21	6.8000	6.9000	6.3000	6.3000	+12.500%	6	1,377	-7.937%
2026-04-10	5.6000	5.6000	5.6000	5.6000	+34.940%	1	1,377	+3.571%
2026-04-06	4.1500	4.1500	4.1500	4.1500	+34.740%	26	1,377	+39.759%
2026-04-01	3.0800	3.0800	3.0800	3.0800	-0.645%	20	1,377	+88.312%
2026-03-31	3.1000	3.1000	3.1000	3.1000	-31.416%	1	1,377	+87.097%
2026-03-26	4.5200	4.5200	4.5200	4.5200	-5.637%	1	1,376	+28.319%
2026-03-24	4.7900	4.7900	4.7900	4.7900	+1.915%	2	1,375	+21.086%
2026-03-13	4.7000	4.7000	4.7000	4.7000	+4.444%	1	1,375	+23.404%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+15.385%	1	1,375	+28.889%
2026-03-06	4.2900	4.2900	3.9000	3.9000	-24.272%	19	1,376	+48.718%
2026-03-03	4.9400	5.1500	4.9400	5.1500	-2.830%	4	1,377	+12.621%
2026-03-02	5.1100	5.3000	5.1100	5.3000	-13.257%	7	1,379	+9.434%
2026-02-25	5.9000	6.3000	5.7000	6.1100	+22.200%	19	1,387	-5.074%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-1.961%	1	1,387	+16.000%
2026-02-19	5.1000	5.1000	5.1000	5.1000	-8.438%	7	1,387	+13.725%
2026-02-18	5.5700	5.5700	5.5700	5.5700	+1.273%	18	1,380	+4.129%
2026-02-17	5.8500	5.8500	5.5000	5.5000	-8.333%	3	1,371	+5.455%
2026-02-13	6.0000	6.0000	6.0000	6.0000	0.000%	1	1,370	-3.333%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+30.435%	1	1,370	-3.333%
2026-02-06	4.8000	4.8000	4.6000	4.6000	+5.505%	2	1,371	+26.087%
2026-02-04	5.0600	5.0600	3.2000	4.3600	-13.320%	9	1,371	+33.028%
2026-02-03	5.0300	5.0300	5.0300	5.0300	-16.167%	3	1,370	+15.308%
2026-01-30	6.6000	6.6000	5.7900	6.0000	-16.318%	10	1,370	-3.333%
2026-01-29	7.1700	7.1700	7.1700	7.1700	-7.124%	5	1,361	-19.107%
2026-01-28	7.7200	7.7200	7.7200	7.7200	+0.915%	1	1,356	-24.870%
2026-01-27	6.5400	7.6500	6.2000	7.6500	+17.692%	36	1,356	-24.183%
2026-01-26	6.5000	6.5000	6.5000	6.5000	-8.451%	2	1,354	-10.769%
2026-01-21	7.6000	7.6000	6.3500	7.1000	+0.141%	7	1,353	-18.310%
2026-01-20	7.0900	7.0900	7.0900	7.0900	-1.528%	1	1,358	-18.195%
2026-01-09	7.1500	7.2000	7.1500	7.2000	+10.092%	3	1,357	-19.444%
2026-01-08	6.5400	6.5400	6.5400	6.5400	-6.571%	1	1,357	-11.315%
2026-01-07	7.0000	7.0000	7.0000	7.0000	-2.371%	2	1,356	-17.143%
2026-01-06	6.7000	8.0500	6.7000	7.1700	-4.527%	18	1,356	-19.107%
2026-01-05	7.7000	7.7000	7.5100	7.5100	+36.545%	2	1,353	-22.770%
2025-12-31	5.2500	5.5000	5.2500	5.5000	-4.348%	3	1,353	+5.455%
2025-12-30	5.7500	5.7500	5.7500	5.7500	+1.770%	11	1,353	+0.870%
2025-12-29	6.0200	6.0200	5.6500	5.6500	-11.024%	34	1,342	+2.655%
2025-12-26	6.2100	6.3500	6.2100	6.3500	-3.788%	2	1,324	-8.661%
2025-12-24	6.2500	6.6000	6.2500	6.6000	-2.222%	6	1,320	-12.121%
2025-12-23	6.7500	6.7500	6.7500	6.7500	-16.667%	5	1,320	-14.074%
2025-12-22	7.4700	8.1000	7.4700	8.1000	+20.000%	5	1,322	-28.395%
2025-12-19	6.4000	6.7500	6.4000	6.7500	+12.500%	12	1,318	-14.074%
2025-12-18	6.7800	6.7800	5.9000	6.0000	-6.542%	24	1,324	-3.333%
2025-12-17	6.4200	6.4200	6.4200	6.4200	+9.744%	1	1,319	-9.657%
2025-12-16	5.7000	5.8500	5.2700	5.8500	-0.847%	11	1,320	-0.855%
2025-12-15	5.9000	5.9000	5.9000	5.9000	-21.854%	1	1,321	-1.695%
2025-12-12	8.0600	8.3200	7.4800	7.5500	-11.176%	25	1,322	-23.179%
2025-12-11	7.9000	8.9500	7.4800	8.5000	-17.874%	61	1,320	-31.765%
2025-12-09	8.3000	10.3500	8.3000	10.3500	+14.365%	37	1,315	-43.961%
2025-12-08	9.8000	9.8000	9.0500	9.0500	-1.093%	7	1,319	-35.912%
2025-12-05	8.6000	9.1500	8.6000	9.1500	-3.175%	26	1,319	-36.612%
2025-12-04	8.4300	9.5500	8.4300	9.4500	+3.846%	115	1,325	-38.624%
2025-12-02	9.4500	9.4500	9.1000	9.1000	-12.919%	57	1,328	-36.264%
2025-11-28	10.2500	10.4500	9.9800	10.4500	+12.124%	36	1,298	-44.498%
2025-11-26	8.7200	9.3200	8.1500	9.3200	+29.444%	20	1,308	-37.768%
2025-11-25	7.2000	7.2000	7.2000	7.2000	-2.703%	4	1,308	-19.444%
2025-11-24	7.4000	7.4000	7.4000	7.4000	+28.472%	9	1,312	-21.622%
2025-11-21	5.9000	5.9000	5.2500	5.7600	-6.341%	123	1,312	+0.694%
2025-11-18	5.7800	6.1600	5.5500	6.1500	+13.889%	1,028	1,352	-5.691%
2025-11-17	5.7500	5.7800	5.2500	5.4000	-14.692%	1,548	2,266	+7.407%
2025-11-14	6.3000	6.4500	6.2500	6.3300	+0.796%	115	2,932	-8.373%
2025-11-13	6.3000	6.3000	6.2500	6.2800	-19.176%	3	3,000	-7.643%
2025-11-12	7.7700	7.7700	7.7700	7.7700	-7.720%	6	3,003	-25.354%
2025-11-11	8.5500	8.5500	8.2700	8.4200	-18.252%	20	2,997	-31.116%
2025-11-10	10.3000	10.3000	10.3000	10.3000	+1.980%	3	2,997	-43.689%
2025-11-07	9.3500	10.2000	9.3500	10.1000	-24.907%	30	2,994	-42.574%
2025-11-05	12.4000	13.9700	11.9400	13.4500	+7.600%	118	3,004	-56.877%
2025-11-04	12.8500	12.8500	12.5000	12.5000	-1.961%	8	3,008	-53.600%
2025-11-03	13.8300	14.4000	12.7000	12.7500	+29.179%	37	3,023	-54.510%
2025-10-30	9.5000	9.8700	9.5000	9.8700	-18.631%	500	3,023	-41.236%
2025-10-28	12.0100	12.1300	12.0100	12.1300	+5.295%	20	3,385	-52.185%
2025-10-27	11.5200	11.5200	11.5200	11.5200	+1.587%	5	3,405	-49.653%
2025-10-24	11.2900	11.3400	11.2900	11.3400	+46.323%	15	3,405	-48.854%
2025-10-23	7.7500	7.7500	7.7500	7.7500	-6.174%	1	3,415	-25.161%
2025-10-22	7.8500	8.2600	7.8500	8.2600	-17.400%	3	3,416	-29.782%
2025-10-21	10.0000	10.0000	10.0000	10.0000	-8.759%	150	3,419	-42.000%
2025-10-20	10.9600	10.9600	10.9600	10.9600	+17.471%	10	3,269	-47.080%
2025-10-17	9.0000	9.3300	8.6000	9.3300	-17.797%	419	3,279	-37.835%
2025-10-15	11.9000	11.9000	10.0000	11.3500	+0.265%	16	2,928	-48.899%
2025-10-14	10.3100	11.3200	10.3100	11.3200	+8.846%	17	2,928	-48.763%
2025-10-13	9.6200	10.4000	9.6000	10.4000	+26.061%	46	2,925	-44.231%
2025-10-10	9.9500	10.8500	8.2500	8.2500	-0.602%	11	2,966	-29.697%
2025-10-09	8.1500	8.3000	7.8900	8.3000	+0.851%	6	2,966	-30.120%
2025-10-08	8.0000	8.2300	8.0000	8.2300	+32.528%	3	2,968	-29.526%
2025-10-07	6.0500	6.2100	6.0500	6.2100	-6.897%	15	2,969	-6.602%
2025-10-06	6.5200	6.6800	6.4500	6.6700	+10.248%	111	2,973	-13.043%
2025-10-03	6.2000	6.7000	4.5500	6.0500	+16.123%	137	2,957	-4.132%
2025-10-02	4.9000	5.7000	4.9000	5.2100	+10.381%	43	3,009	+11.324%
2025-10-01	5.4300	5.4300	4.7200	4.7200	+2.386%	6	3,017	+22.881%
2025-09-30	4.5000	4.7500	4.5000	4.6100	-3.354%	8	3,012	+25.813%
2025-09-29	4.5000	5.2500	4.4700	4.7700	+8.409%	335	3,012	+21.593%
2025-09-26	4.7900	4.7900	4.2000	4.4000	-9.091%	1,422	2,681	+31.818%
2025-09-25	6.3000	6.3000	3.6000	4.8400	-29.753%	1,431	1,387	+19.835%
2025-09-24	6.9000	6.9000	6.8900	6.8900	+8.675%	57	57	-15.820%
2025-09-23	6.6300	6.6300	6.1500	6.3400	0.000%	50	0	-8.517%

.dark-mode .ClB5tm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ClB5tm{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20271217C27CIFR Dec 17 2027 27.00 Call (CIFR271217C00027000)option OPRA

CIFR20271217C27
CIFR Dec 17 2027 27.00 Call (CIFR271217C00027000)
option OPRA