Dark

CIFR20271217C35
CIFR Dec 17 2027 35.00 Call (CIFR271217C00035000)
option OPRA

EOD

Aug 13, 2026

4.15-13.542%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.1500	4.1500	4.1500	4.1500	-13.542%	1	1,476	0.000%
2026-08-11	4.5000	4.8000	4.5000	4.8000	+11.628%	15	1,476	-13.542%
2026-08-10	4.4800	4.4800	4.3000	4.3000	-11.340%	12	1,491	-3.488%
2026-08-07	5.2500	5.2500	4.8500	4.8500	-19.435%	6	1,502	-14.433%
2026-08-05	6.6800	6.6900	6.0200	6.0200	-14.000%	146	1,503	-31.063%
2026-08-04	7.0000	7.0000	7.0000	7.0000	-27.083%	1	1,453	-40.714%
2026-07-24	9.3000	9.6000	9.3000	9.6000	+3.226%	11	1,453	-56.771%
2026-07-22	8.8100	9.4400	8.8100	9.3000	+0.324%	26	1,443	-55.376%
2026-07-21	9.2700	9.2700	9.2700	9.2700	+29.469%	1	1,456	-55.232%
2026-07-20	7.1600	7.1600	7.1600	7.1600	+24.522%	1	1,457	-42.039%
2026-07-16	5.7500	5.7500	5.7500	5.7500	-8.293%	1	1,456	-27.826%
2026-07-15	6.6100	6.6100	6.2600	6.2700	-15.839%	16	1,456	-33.812%
2026-07-13	7.4700	7.4700	7.4500	7.4500	-15.724%	2	1,448	-44.295%
2026-07-09	8.8400	8.8400	8.8400	8.8400	+29.051%	1	1,448	-53.054%
2026-07-02	8.3300	8.3300	6.5000	6.8500	-17.271%	27	1,451	-39.416%
2026-07-01	8.5000	8.5000	8.2800	8.2800	-10.293%	4	1,451	-49.879%
2026-06-30	9.2300	9.2300	9.2300	9.2300	-11.250%	1	1,451	-55.038%
2026-06-26	10.4000	10.4000	10.3500	10.4000	+0.971%	3	1,452	-60.096%
2026-06-25	10.0000	10.3000	10.0000	10.3000	-10.823%	2	1,453	-59.709%
2026-06-24	11.0000	11.5500	11.0000	11.5500	+3.033%	14	1,455	-64.069%
2026-06-23	11.2100	11.2100	11.2100	11.2100	-7.125%	1	1,460	-62.979%
2026-06-22	12.0700	12.0700	12.0700	12.0700	-1.950%	5	1,461	-65.617%
2026-06-18	12.0000	12.8700	12.0000	12.3100	+16.793%	44	1,461	-66.288%
2026-06-17	10.4300	10.5400	10.4300	10.5400	+0.381%	7	1,461	-60.626%
2026-06-16	11.0000	11.0000	10.5000	10.5000	+0.478%	5	1,459	-60.476%
2026-06-15	10.0400	10.4500	10.0400	10.4500	+10.348%	12	1,457	-60.287%
2026-06-12	9.4700	9.4700	9.4700	9.4700	+35.286%	2	1,467	-56.177%
2026-06-10	7.9100	7.9100	7.0000	7.0000	-11.504%	13	1,465	-40.714%
2026-06-05	8.7000	8.7000	7.9100	7.9100	-16.208%	16	1,466	-47.535%
2026-06-04	9.4400	9.4400	9.4400	9.4400	-16.608%	1	1,462	-56.038%
2026-06-03	11.0000	11.3200	11.0000	11.3200	+20.811%	4	1,463	-63.339%
2026-05-27	7.7500	9.3700	7.7500	9.3700	+10.757%	7	1,460	-55.710%
2026-05-26	8.4600	8.4600	8.4600	8.4600	+12.800%	10	1,453	-50.946%
2026-05-22	7.5000	7.5000	7.5000	7.5000	+11.111%	15	1,458	-44.667%
2026-05-21	7.0000	7.0000	6.7500	6.7500	+7.827%	2	1,458	-38.519%
2026-05-20	5.9500	6.2600	5.5000	6.2600	+14.234%	33	1,458	-33.706%
2026-05-18	5.4000	5.8000	5.4000	5.4800	-16.336%	6	1,473	-24.270%
2026-05-15	7.1600	7.1600	6.5500	6.5500	-14.379%	8	1,473	-36.641%
2026-05-14	7.9000	7.9000	7.6300	7.6500	+31.897%	10	1,478	-45.752%
2026-05-12	5.9700	5.9700	5.8000	5.8000	-16.667%	6	1,483	-28.448%
2026-05-11	6.5500	7.1000	6.5500	6.9600	+3.881%	9	1,483	-40.374%
2026-05-08	6.7000	6.7000	6.7000	6.7000	-8.219%	3	1,489	-38.060%
2026-05-06	7.2000	7.3000	7.2000	7.3000	+1.389%	2	1,489	-43.151%
2026-05-05	5.3200	7.3400	5.3200	7.2000	+43.141%	134	1,490	-42.361%
2026-05-04	4.7700	5.0300	4.7000	5.0300	-4.190%	333	1,461	-17.495%
2026-05-01	5.2500	5.2500	5.2500	5.2500	+1.547%	2	1,211	-20.952%
2026-04-30	5.3500	5.6000	4.7000	5.1700	+5.081%	37	1,211	-19.729%
2026-04-29	4.8600	5.2000	4.6300	4.9200	+6.494%	393	1,238	-15.650%
2026-04-28	4.8500	4.8500	4.6200	4.6200	-23.000%	4	1,117	-10.173%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+2.564%	10	1,118	-30.833%
2026-04-20	5.8500	5.8500	5.8500	5.8500	+20.619%	2	1,118	-29.060%
2026-04-17	5.7500	5.7500	4.8500	4.8500	-13.238%	90	1,119	-14.433%
2026-04-14	5.2200	5.7700	5.2200	5.5900	+36.341%	23	1,035	-25.760%
2026-04-09	4.1000	4.1000	4.1000	4.1000	+15.493%	8	1,037	+1.220%
2026-04-08	3.5500	3.5500	3.5500	3.5500	+22.414%	1	1,045	+16.901%
2026-04-01	3.0200	3.0200	2.8700	2.9000	+8.614%	31	1,046	+43.103%
2026-03-31	2.6700	2.6700	2.6700	2.6700	-19.578%	5	1,027	+55.431%
2026-03-27	3.3200	3.3200	3.3200	3.3200	-31.263%	1	1,027	+25.000%
2026-03-25	4.3500	4.8300	4.3500	4.8300	+27.105%	2	1,027	-14.079%
2026-03-24	3.8500	3.8500	3.8000	3.8000	+1.604%	2	1,027	+9.211%
2026-03-20	3.7400	3.7400	3.7400	3.7400	-5.316%	3	1,028	+10.963%
2026-03-17	3.9500	3.9500	3.9500	3.9500	-3.423%	2	1,028	+5.063%
2026-03-16	4.0900	4.0900	4.0900	4.0900	+9.651%	2	1,026	+1.467%
2026-03-13	3.7300	3.7300	3.7300	3.7300	-7.444%	1	1,024	+11.260%
2026-03-10	4.0300	4.0300	4.0300	4.0300	+13.521%	68	1,023	+2.978%
2026-03-09	3.4000	3.5500	3.4000	3.5500	-8.974%	12	1,023	+16.901%
2026-03-05	3.9000	3.9000	3.9000	3.9000	-3.704%	2	1,015	+6.410%
2026-03-03	4.0500	4.0500	4.0500	4.0500	-13.830%	3	1,013	+2.469%
2026-02-26	4.5500	4.7000	4.5500	4.7000	-7.843%	6	1,013	-11.702%
2026-02-25	4.7800	5.1000	4.7800	5.1000	+18.605%	4	1,013	-18.627%
2026-02-23	4.5000	4.5000	4.2000	4.3000	-20.370%	9	1,013	-3.488%
2026-02-10	5.3700	5.5700	5.3700	5.4000	+0.935%	30	1,016	-23.148%
2026-02-09	5.3500	5.3500	5.3500	5.3500	+27.381%	3	1,006	-22.430%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+10.818%	3	1,009	-1.190%
2026-02-05	3.7900	3.7900	3.7900	3.7900	-19.362%	1	1,012	+9.499%
2026-02-02	5.2000	5.2000	4.6100	4.7000	-10.476%	203	1,012	-11.702%
2026-01-30	5.2500	5.2500	5.2500	5.2500	-9.012%	1	954	-20.952%
2026-01-29	5.7700	5.7700	5.7700	5.7700	+6.852%	5	955	-28.076%
2026-01-26	5.4000	5.4000	5.4000	5.4000	-7.692%	1	955	-23.148%
2026-01-22	6.3000	6.3000	5.8500	5.8500	+2.632%	9	955	-29.060%
2026-01-21	5.6900	5.7000	5.6900	5.7000	-14.286%	2	959	-27.193%
2026-01-20	6.6500	6.6500	6.6500	6.6500	-3.902%	1	958	-37.594%
2026-01-16	7.0000	7.2000	6.8500	6.9200	+4.690%	71	965	-40.029%
2026-01-13	6.6100	6.6100	6.6100	6.6100	+9.801%	7	965	-37.216%
2026-01-09	6.0200	6.0200	6.0200	6.0200	+26.737%	3	965	-31.063%
2026-01-08	4.7500	4.7500	4.7500	4.7500	-19.080%	240	968	-12.632%
2026-01-06	5.7000	5.9600	5.5000	5.8700	+12.885%	438	968	-29.302%
2026-01-02	5.0000	5.2000	5.0000	5.2000	+10.638%	3	968	-20.192%
2025-12-31	4.7000	4.7500	4.7000	4.7000	-2.083%	4	965	-11.702%
2025-12-29	4.8600	4.8600	4.6000	4.8000	-5.882%	300	965	-13.542%
2025-12-26	5.1000	5.1000	5.1000	5.1000	-12.671%	1	733	-18.627%
2025-12-23	5.8400	5.8400	5.8400	5.8400	-8.750%	1	732	-28.938%
2025-12-22	5.9700	6.4000	5.9700	6.4000	+11.693%	3	733	-35.156%
2025-12-19	5.4900	5.7300	5.4900	5.7300	+10.405%	2	733	-27.574%
2025-12-17	5.1900	5.1900	5.1900	5.1900	+1.765%	2	731	-20.039%
2025-12-15	5.6500	5.6500	5.1000	5.1000	-23.538%	2	729	-18.627%
2025-12-12	7.3500	7.3500	6.6700	6.6700	-12.810%	4	728	-37.781%
2025-12-10	7.6500	7.6500	7.6500	7.6500	-8.383%	10	728	-45.752%
2025-12-09	8.2200	8.3500	8.2200	8.3500	+7.742%	7	728	-50.299%
2025-12-08	8.3200	8.3200	7.7500	7.7500	-3.965%	2	728	-46.452%
2025-12-05	7.7200	8.2000	7.7200	8.0700	-1.224%	35	728	-48.575%
2025-12-04	7.3700	8.1800	7.3700	8.1700	+8.212%	43	733	-49.204%
2025-12-03	7.3000	7.5500	7.3000	7.5500	-5.031%	4	728	-45.033%
2025-12-02	8.3100	8.3100	7.9500	7.9500	-5.917%	13	727	-47.799%
2025-12-01	8.4500	8.4500	8.4500	8.4500	-4.949%	1	728	-50.888%
2025-11-28	8.7200	8.8900	8.7200	8.8900	+20.298%	5	728	-53.318%
2025-11-26	7.5000	7.5000	7.3500	7.3900	+46.627%	5	725	-43.843%
2025-11-21	5.3700	5.3700	5.0400	5.0400	-28.307%	3	725	-17.659%
2025-11-20	7.0300	7.0300	7.0300	7.0300	+22.261%	1	727	-40.967%
2025-11-19	5.0600	5.7500	5.0600	5.7500	+22.863%	2	727	-27.826%
2025-11-17	4.6800	4.6800	4.6800	4.6800	-16.429%	12	726	-11.325%
2025-11-14	4.9300	5.6000	4.9300	5.6000	+1.818%	2	732	-25.893%
2025-11-13	6.8900	6.8900	5.2500	5.5000	-21.429%	21	732	-24.545%
2025-11-12	7.0000	7.0000	7.0000	7.0000	-5.405%	2	728	-40.714%
2025-11-11	7.7900	7.9400	7.3300	7.4000	-8.979%	9	736	-43.919%
2025-11-10	8.6800	8.6800	7.9100	8.1300	-2.166%	23	736	-48.954%
2025-11-07	8.2500	8.9500	8.2100	8.3100	-22.913%	27	732	-50.060%
2025-11-06	10.6600	10.7800	10.6600	10.7800	-9.412%	2	729	-61.503%
2025-11-05	12.2000	12.4000	11.8200	11.9000	+7.111%	203	729	-65.126%
2025-11-04	10.8500	11.5500	10.2700	11.1100	-3.810%	17	526	-62.646%
2025-11-03	13.3500	13.3500	10.7700	11.5500	+10.000%	334	211	-64.069%
2025-10-28	10.5000	10.5000	10.5000	10.5000	+59.817%	3	211	-60.476%
2025-10-22	7.5000	7.5000	6.5700	6.5700	-14.675%	9	214	-36.834%
2025-10-21	8.8400	8.8400	7.7000	7.7000	-4.938%	3	212	-46.104%
2025-10-17	8.1000	8.1000	8.1000	8.1000	-10.000%	10	213	-48.765%
2025-10-16	9.7100	9.7500	9.0000	9.0000	-10.000%	7	219	-53.889%
2025-10-15	9.9500	10.6300	9.9500	10.0000	-1.961%	18	212	-58.500%
2025-10-14	9.0500	10.2000	8.5200	10.2000	+14.607%	67	200	-59.314%
2025-10-13	7.6200	8.9000	7.6200	8.9000	+4.460%	12	254	-53.371%
2025-10-10	9.0000	9.0000	8.3400	8.5200	+7.848%	239	242	-51.291%
2025-10-09	6.9800	7.9000	6.9800	7.9000	0.000%	3	0	-47.468%

.dark-mode .s9gdJ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s9gdJ9{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20271217C35CIFR Dec 17 2027 35.00 Call (CIFR271217C00035000)option OPRA

CIFR20271217C35
CIFR Dec 17 2027 35.00 Call (CIFR271217C00035000)
option OPRA