Dark

CIFR20271217C30
CIFR Dec 17 2027 30.00 Call (CIFR271217C00030000)
option OPRA

EOD

Jun 29, 2026

10.29-7.961%(-0.89)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.2900	10.2900	10.2900	10.2900	-7.961%	4	830	0.000%
2026-06-24	12.2800	12.2800	11.1800	11.1800	-15.303%	15	830	-7.961%
2026-06-22	13.2000	13.4200	13.2000	13.2000	0.000%	86	835	-22.045%
2026-06-18	12.0000	14.4600	12.0000	13.2000	+13.305%	488	577	-22.045%
2026-06-17	11.9800	12.3700	11.6500	11.6500	-2.917%	131	577	-11.674%
2026-06-16	11.8200	12.2000	11.4500	12.0000	+2.564%	62	494	-14.250%
2026-06-15	10.4200	11.7000	10.4200	11.7000	+11.006%	8	470	-12.051%
2026-06-12	10.5400	10.5400	10.5400	10.5400	+30.932%	1	475	-2.372%
2026-06-11	8.0500	8.0500	8.0500	8.0500	-2.068%	5	474	+27.826%
2026-06-10	8.2200	8.2200	8.2200	8.2200	-14.375%	1	474	+25.182%
2026-06-09	10.2600	10.2600	8.7500	9.6000	0.000%	26	475	+7.188%
2026-06-08	8.8500	9.6000	8.8500	9.6000	+8.475%	2	474	+7.188%
2026-06-05	9.5000	9.6900	8.8500	8.8500	-21.543%	17	475	+16.271%
2026-06-04	11.2800	11.2800	11.2800	11.2800	-5.051%	4	478	-8.777%
2026-06-03	12.4000	12.4800	11.4000	11.8800	+5.600%	13	474	-13.384%
2026-06-02	10.6200	11.7000	10.6200	11.2500	+10.947%	41	474	-8.533%
2026-06-01	9.7500	10.4200	9.4700	10.1400	+9.032%	38	503	+1.479%
2026-05-29	9.3000	9.3000	9.3000	9.3000	-7.000%	1	477	+10.645%
2026-05-28	10.5000	10.5000	10.0000	10.0000	-3.382%	12	477	+2.900%
2026-05-27	9.1200	10.4600	9.1200	10.3500	+10.106%	51	477	-0.580%
2026-05-26	9.0300	9.4000	8.9200	9.4000	+13.939%	5	482	+9.468%
2026-05-22	8.2500	8.2500	8.2500	8.2500	+10.000%	5	479	+24.727%
2026-05-21	7.5000	7.5000	7.5000	7.5000	+6.686%	1	479	+37.200%
2026-05-20	6.8600	7.0300	6.8600	7.0300	+15.246%	11	479	+46.373%
2026-05-19	6.1000	6.1000	6.1000	6.1000	0.000%	1	489	+68.689%
2026-05-18	6.1000	6.1000	6.1000	6.1000	-25.700%	1	489	+68.689%
2026-05-14	7.8000	8.2100	7.7900	8.2100	+12.005%	12	489	+25.335%
2026-05-13	6.9000	7.3300	6.9000	7.3300	+12.769%	11	476	+40.382%
2026-05-12	6.9000	6.9000	6.5000	6.5000	-15.033%	16	476	+58.308%
2026-05-11	7.6500	7.6500	7.6500	7.6500	+7.143%	3	476	+34.510%
2026-05-08	7.7500	7.7500	7.1400	7.1400	+0.990%	9	476	+44.118%
2026-05-07	7.1000	7.1000	7.0500	7.0700	-13.252%	6	476	+45.545%
2026-05-06	8.4000	8.4000	7.8100	8.1500	+1.875%	20	477	+26.258%
2026-05-05	6.0900	8.0000	6.0000	8.0000	+34.680%	69	473	+28.625%
2026-05-01	5.9400	5.9400	5.9400	5.9400	-1.000%	60	421	+73.232%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+8.696%	1	421	+71.500%
2026-04-28	5.5200	5.5200	5.5200	5.5200	-15.077%	20	420	+86.413%
2026-04-27	6.5000	6.5000	6.5000	6.5000	+1.562%	5	420	+58.308%
2026-04-24	6.4000	6.4000	6.4000	6.4000	-2.290%	4	415	+60.781%
2026-04-22	6.5500	6.5500	6.5500	6.5500	+1.550%	1	415	+57.099%
2026-04-21	6.4500	6.4500	6.4500	6.4500	-4.444%	1	414	+59.535%
2026-04-20	6.7500	6.7500	6.7500	6.7500	+11.570%	5	414	+52.444%
2026-04-17	5.2000	6.2800	5.2000	6.0500	-7.634%	28	414	+70.083%
2026-04-14	6.3000	6.5500	6.3000	6.5500	+13.913%	5	416	+57.099%
2026-04-13	5.1000	5.7500	5.1000	5.7500	+17.347%	37	418	+78.957%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+4.255%	1	444	+110.000%
2026-04-09	4.3700	4.7000	4.3700	4.7000	+1.075%	4	445	+118.936%
2026-04-08	4.6500	4.6500	4.6500	4.6500	+22.368%	5	447	+121.290%
2026-04-07	3.8000	3.8000	3.8000	3.8000	+8.571%	1	442	+170.789%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+17.057%	1	442	+194.000%
2026-03-31	2.9000	2.9900	2.9000	2.9900	+1.356%	2	442	+244.147%
2026-03-30	3.4100	3.4100	2.9500	2.9500	-22.368%	21	442	+248.814%
2026-03-27	3.9000	3.9000	3.8000	3.8000	-7.543%	50	422	+170.789%
2026-03-26	4.2600	4.2600	4.1100	4.1100	-16.122%	40	452	+150.365%
2026-03-25	4.8800	5.0500	4.8800	4.9000	+6.522%	53	444	+110.000%
2026-03-23	4.6000	4.6000	4.6000	4.6000	+16.456%	41	429	+123.696%
2026-03-19	3.9500	3.9500	3.9500	3.9500	-14.871%	3	436	+160.506%
2026-03-16	4.6400	4.6400	4.6400	4.6400	+16.000%	2	433	+121.767%
2026-03-12	3.6400	4.0000	3.6400	4.0000	-9.910%	11	431	+157.250%
2026-03-11	4.2600	4.4400	4.2600	4.4400	+16.535%	4	420	+131.757%
2026-03-09	3.8600	3.8600	3.8000	3.8100	-7.073%	12	420	+170.079%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-12.206%	15	420	+150.976%
2026-03-05	4.7000	4.7000	4.6700	4.6700	+4.241%	11	405	+120.343%
2026-03-03	4.4800	4.4800	4.4800	4.4800	-17.798%	1	404	+129.688%
2026-02-26	5.5000	5.5000	5.4500	5.4500	-7.470%	3	404	+88.807%
2026-02-24	4.8200	5.8900	4.8200	5.8900	+22.708%	42	402	+74.703%
2026-02-20	5.4000	5.4000	4.7400	4.8000	-5.882%	16	402	+114.375%
2026-02-18	5.1000	5.1000	5.1000	5.1000	-16.667%	10	396	+101.765%
2026-02-13	6.1200	6.1200	6.1200	6.1200	+14.179%	10	396	+68.137%
2026-02-11	5.5000	5.7000	5.3600	5.3600	-10.667%	5	396	+91.978%
2026-02-10	5.9700	6.0500	5.9700	6.0000	+37.931%	27	396	+71.500%
2026-02-05	4.3500	4.3500	4.3500	4.3500	-8.421%	1	370	+136.552%
2026-02-04	4.7500	4.7500	4.7500	4.7500	-12.037%	10	371	+116.632%
2026-02-02	5.4000	5.4000	5.4000	5.4000	-4.425%	1	367	+90.556%
2026-01-30	5.6500	5.6500	5.6500	5.6500	-23.649%	1	367	+82.124%
2026-01-28	7.4000	7.4000	7.4000	7.4000	+18.022%	2	366	+39.054%
2026-01-21	6.2700	6.2700	6.2700	6.2700	-13.517%	2	366	+64.115%
2026-01-20	7.2500	7.2500	7.2500	7.2500	-7.526%	1	364	+41.931%
2026-01-16	7.8400	7.8400	7.8400	7.8400	+20.615%	2	364	+31.250%
2026-01-09	6.5000	6.5000	6.5000	6.5000	+5.691%	1	364	+58.308%
2026-01-07	6.5000	6.5000	6.1500	6.1500	-2.997%	6	364	+67.317%
2026-01-06	6.3400	6.3400	6.3400	6.3400	-11.944%	1	359	+62.303%
2026-01-05	7.2000	7.2000	7.2000	7.2000	+27.434%	1	357	+42.917%
2026-01-02	5.1700	5.6500	5.1700	5.6500	+7.619%	2	357	+82.124%
2025-12-31	4.9400	5.2500	4.9400	5.2500	-2.597%	3	355	+96.000%
2025-12-29	5.4500	5.4500	5.2900	5.3900	-7.229%	4	355	+90.909%
2025-12-26	5.7000	5.8100	5.7000	5.8100	-5.065%	11	358	+77.108%
2025-12-24	5.5000	6.1200	5.5000	6.1200	-8.657%	8	343	+68.137%
2025-12-22	6.3000	7.5500	6.3000	6.7000	+6.181%	7	343	+53.582%
2025-12-19	6.1300	6.3100	6.1300	6.3100	+6.949%	3	338	+63.074%
2025-12-18	5.9500	5.9500	5.6900	5.9000	+6.691%	8	338	+74.407%
2025-12-17	5.5500	6.3500	5.5300	5.5300	-1.250%	15	343	+86.076%
2025-12-15	5.7000	5.7000	5.6000	5.6000	-26.024%	11	337	+83.750%
2025-12-12	8.3200	8.3200	7.0300	7.5700	-6.196%	20	336	+35.931%
2025-12-11	7.7000	8.0700	7.4700	8.0700	-1.103%	112	336	+27.509%
2025-12-10	8.2500	8.2500	8.1600	8.1600	-7.588%	6	297	+26.103%
2025-12-09	8.9500	8.9500	8.7000	8.8300	+9.689%	11	297	+16.535%
2025-12-04	8.0100	8.0500	8.0100	8.0500	+4.275%	3	298	+27.826%
2025-12-03	7.3100	8.2000	7.3100	7.7200	-20.000%	4	301	+33.290%
2025-11-28	9.3400	9.8500	9.1000	9.6500	+6.984%	13	298	+6.632%
2025-11-26	8.0200	9.0700	7.1100	9.0200	+31.679%	23	295	+14.080%
2025-11-24	6.3400	6.8500	6.3400	6.8500	+25.688%	12	295	+50.219%
2025-11-21	5.9000	5.9000	5.0000	5.4500	-25.850%	174	298	+88.807%
2025-11-20	6.9800	7.3500	6.9800	7.3500	+28.497%	2	127	+40.000%
2025-11-18	5.4500	5.7200	5.4000	5.7200	+4.000%	28	125	+79.895%
2025-11-17	5.5000	5.5000	5.5000	5.5000	-14.330%	30	108	+87.091%
2025-11-14	5.0100	6.4200	5.0100	6.4200	+9.184%	13	104	+60.280%
2025-11-13	6.6000	6.6000	5.3500	5.8800	-23.636%	6	111	+75.000%
2025-11-12	7.4000	7.7000	7.0600	7.7000	-3.145%	11	109	+33.636%
2025-11-11	8.0300	8.0300	7.9500	7.9500	-9.039%	10	117	+29.434%
2025-11-10	8.7500	8.7500	8.2500	8.7400	-8.000%	7	126	+17.735%
2025-11-07	9.6800	9.6800	9.1500	9.5000	-24.423%	54	120	+8.316%
2025-11-05	12.5700	12.5700	12.5700	12.5700	+14.690%	1	93	-18.138%
2025-11-04	13.8000	13.8000	10.9600	10.9600	-3.691%	7	94	-6.113%
2025-11-03	12.6000	12.6000	11.3800	11.3800	+5.860%	27	78	-9.578%
2025-10-31	10.7500	10.7500	10.7500	10.7500	+11.399%	1	78	-4.279%
2025-10-30	9.5500	9.6500	9.5500	9.6500	-3.500%	2	78	+6.632%
2025-10-29	10.0000	10.0000	10.0000	10.0000	-12.740%	1	76	+2.900%
2025-10-28	11.5000	11.6600	11.2500	11.4600	+7.707%	13	75	-10.209%
2025-10-27	10.5000	10.6400	10.5000	10.6400	-2.385%	12	68	-3.289%
2025-10-24	10.4700	10.9000	10.4700	10.9000	+32.121%	11	68	-5.596%
2025-10-22	8.2500	8.2500	8.2500	8.2500	-19.903%	5	68	+24.727%
2025-10-20	10.8000	10.8000	10.3000	10.3000	+23.206%	3	68	-0.097%
2025-10-17	8.3600	8.3600	8.3600	8.3600	-16.400%	5	66	+23.086%
2025-10-16	10.3500	10.5000	10.0000	10.0000	-11.111%	37	64	+2.900%
2025-10-15	10.8300	11.2500	10.8300	11.2500	+7.450%	4	48	-8.533%
2025-10-14	10.5000	10.8000	10.3300	10.4700	+4.700%	14	50	-1.719%
2025-10-13	10.0000	10.0000	10.0000	10.0000	+31.579%	2	36	+2.900%
2025-10-09	7.7000	7.7000	7.6000	7.6000	-1.170%	13	34	+35.395%
2025-10-08	6.2500	8.2000	6.2500	7.6900	0.000%	26	0	+33.810%

.dark-mode .Q4s4Tm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4s4Tm{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20271217C30CIFR Dec 17 2027 30.00 Call (CIFR271217C00030000)option OPRA

CIFR20271217C30
CIFR Dec 17 2027 30.00 Call (CIFR271217C00030000)
option OPRA