Dark

CIFR20271217C40
CIFR Dec 17 2027 40.00 Call (CIFR271217C00040000)
option OPRA

EOD

Aug 13, 2026

3.59-10.250%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.5900	3.5900	3.5900	3.5900	-10.250%	1	2,010	0.000%
2026-08-11	4.3000	4.5200	4.0000	4.0000	+6.952%	22	2,011	-10.250%
2026-08-10	3.7500	3.7500	3.6600	3.7400	-30.741%	29	2,023	-4.011%
2026-08-06	5.5000	5.5000	5.4000	5.4000	-5.759%	6	2,023	-33.519%
2026-08-05	5.9800	5.9800	5.7300	5.7300	-11.574%	128	2,025	-37.347%
2026-08-04	6.4000	6.4800	6.4000	6.4800	-19.000%	2	1,925	-44.599%
2026-08-03	8.0000	8.0000	8.0000	8.0000	+10.650%	3	1,925	-55.125%
2026-07-31	7.4400	7.5000	7.2300	7.2300	-4.238%	6	1,926	-50.346%
2026-07-30	7.5500	7.5500	7.5500	7.5500	+34.821%	8	1,932	-52.450%
2026-07-29	5.6000	5.6000	5.6000	5.6000	-18.248%	2	1,932	-35.893%
2026-07-27	6.8500	6.8500	6.8500	6.8500	-13.510%	1	1,930	-47.591%
2026-07-24	9.3700	9.5000	7.9200	7.9200	-12.000%	72	1,929	-54.672%
2026-07-23	10.0000	10.0000	9.0000	9.0000	+4.651%	4	1,929	-60.111%
2026-07-22	8.3500	8.6000	8.3500	8.6000	+8.040%	24	1,929	-58.256%
2026-07-21	7.5000	8.9000	7.4800	7.9600	+20.424%	38	1,936	-54.899%
2026-07-20	5.8000	6.8500	5.8000	6.6100	+46.889%	63	1,934	-45.688%
2026-07-17	4.1000	4.5000	4.1000	4.5000	-32.331%	411	1,872	-20.222%
2026-07-14	6.1500	6.6500	5.9500	6.6500	+10.833%	3	2,280	-46.015%
2026-07-13	6.6000	6.6000	6.0000	6.0000	-20.000%	14	2,281	-40.167%
2026-07-10	7.5000	7.5000	7.5000	7.5000	-6.600%	2	2,271	-52.133%
2026-07-09	8.0300	8.0300	8.0300	8.0300	+19.851%	15	2,271	-55.293%
2026-07-08	7.0700	7.0700	6.7000	6.7000	+5.512%	17	2,271	-46.418%
2026-07-07	6.5500	6.5500	6.3500	6.3500	-11.806%	4	2,269	-43.465%
2026-07-06	6.5000	7.4000	6.5000	7.2000	-0.690%	135	2,270	-50.139%
2026-07-02	7.2500	7.2500	7.2500	7.2500	-5.844%	5	2,400	-50.483%
2026-07-01	7.7000	7.7000	7.7000	7.7000	-11.494%	1	2,400	-53.377%
2026-06-30	8.7000	8.7000	8.7000	8.7000	+8.614%	1	2,400	-58.736%
2026-06-29	8.4900	8.4900	8.0100	8.0100	-16.126%	5	2,400	-55.181%
2026-06-25	9.4700	9.5500	9.4700	9.5500	0.000%	31	2,398	-62.408%
2026-06-24	9.5700	9.5700	9.5000	9.5500	-14.350%	5	2,427	-62.408%
2026-06-22	12.1000	12.1000	10.7200	11.1500	-7.083%	56	2,428	-67.803%
2026-06-18	10.2500	12.0800	9.5500	12.0000	+30.435%	128	2,392	-70.083%
2026-06-17	10.0000	10.1600	9.2000	9.2000	-3.158%	129	2,392	-60.978%
2026-06-15	9.5500	9.5500	9.4000	9.5000	+9.827%	35	2,334	-62.211%
2026-06-12	8.2500	9.0000	8.2500	8.6500	+23.044%	148	2,317	-58.497%
2026-06-11	7.0000	7.0300	7.0000	7.0300	+8.154%	3	2,209	-48.933%
2026-06-10	6.6500	6.6500	6.5000	6.5000	-9.722%	11	2,211	-44.769%
2026-06-09	7.2000	7.2000	7.2000	7.2000	-5.882%	1	2,202	-50.139%
2026-06-08	8.2500	8.2500	7.6500	7.6500	+13.839%	41	2,202	-53.072%
2026-06-05	7.6500	7.6500	6.7200	6.7200	-27.351%	6	2,190	-46.577%
2026-06-03	9.7400	10.4000	9.2500	9.2500	-3.243%	39	2,184	-61.189%
2026-06-02	9.0400	9.6500	8.8700	9.5600	+18.171%	54	2,203	-62.448%
2026-06-01	8.1000	8.5000	8.0900	8.0900	+14.915%	33	2,181	-55.624%
2026-05-29	7.0700	7.5500	7.0400	7.0400	-14.042%	32	2,157	-49.006%
2026-05-28	8.1900	8.1900	8.1900	8.1900	-4.988%	410	2,136	-56.166%
2026-05-27	8.4000	8.6200	8.1600	8.6200	+19.722%	61	1,753	-58.353%
2026-05-26	8.0000	8.0000	7.1800	7.2000	+12.500%	76	1,719	-50.139%
2026-05-22	6.4000	6.4000	6.4000	6.4000	+29.293%	1	1,750	-43.906%
2026-05-19	4.6200	4.9500	4.6000	4.9500	-1.000%	14	1,750	-27.475%
2026-05-18	6.0000	6.0000	5.0000	5.0000	-16.528%	2	1,759	-28.200%
2026-05-15	5.7700	6.0500	5.6000	5.9900	-9.242%	160	1,759	-40.067%
2026-05-14	6.6000	6.6000	6.6000	6.6000	+10.000%	2	1,622	-45.606%
2026-05-13	5.5700	6.0000	5.5700	6.0000	+13.208%	11	1,613	-40.167%
2026-05-12	5.4000	5.4000	5.3000	5.3000	-15.873%	47	1,613	-32.264%
2026-05-11	6.1900	6.3000	6.1900	6.3000	+17.318%	11	1,613	-43.016%
2026-05-08	5.8100	5.8100	5.3700	5.3700	+1.321%	3	1,603	-33.147%
2026-05-07	5.8000	5.8000	5.3000	5.3000	-15.200%	10	1,603	-32.264%
2026-05-06	6.6200	6.7000	6.0000	6.2500	+0.806%	119	1,603	-42.560%
2026-05-05	4.8100	6.2000	4.8100	6.2000	+40.909%	840	1,538	-42.097%
2026-05-04	4.2500	4.4000	4.2500	4.4000	-4.348%	2	1,442	-18.409%
2026-04-30	4.6000	4.6000	4.6000	4.6000	+15.000%	2	1,443	-21.957%
2026-04-29	4.3200	4.3200	4.0000	4.0000	-3.614%	3	1,443	-10.250%
2026-04-28	4.1700	4.3900	4.1500	4.1500	-18.627%	103	1,442	-13.494%
2026-04-22	5.1000	5.1000	5.1000	5.1000	+3.030%	1	1,541	-29.608%
2026-04-21	4.5500	4.9500	4.5500	4.9500	-6.604%	2	1,539	-27.475%
2026-04-20	5.0000	5.3000	5.0000	5.3000	+18.568%	110	1,539	-32.264%
2026-04-15	4.7000	4.7000	4.4700	4.4700	-14.038%	44	1,557	-19.687%
2026-04-14	5.2000	5.2000	5.2000	5.2000	+19.540%	10	1,533	-30.962%
2026-04-13	4.1300	4.4500	4.1000	4.3500	+8.750%	5	1,533	-17.471%
2026-04-10	4.0000	4.0000	3.9800	4.0000	-2.200%	19	1,535	-10.250%
2026-04-09	3.7100	4.0900	3.7000	4.0900	+12.672%	106	1,554	-12.225%
2026-04-08	3.4500	3.6900	3.4000	3.6300	+26.042%	13	1,460	-1.102%
2026-04-07	2.8800	2.8800	2.8800	2.8800	+7.063%	50	1,463	+24.653%
2026-04-06	2.6900	2.6900	2.6900	2.6900	+10.246%	5	1,513	+33.457%
2026-03-31	2.4400	2.4400	2.4400	2.4400	-15.862%	1	1,518	+47.131%
2026-03-27	3.0000	3.0300	2.9000	2.9000	-9.657%	101	1,518	+23.793%
2026-03-26	3.2100	3.2100	3.2100	3.2100	-22.276%	1	1,419	+11.838%
2026-03-25	4.1400	4.1400	4.1300	4.1300	+25.152%	2	1,418	-13.075%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-1.493%	35	1,417	+8.788%
2026-03-23	3.3500	3.3500	3.3500	3.3500	+6.349%	1	1,382	+7.164%
2026-03-19	3.1000	3.1500	3.1000	3.1500	-12.500%	3	1,382	+13.968%
2026-03-13	3.5700	3.6000	3.5700	3.6000	+1.983%	6	1,379	-0.278%
2026-03-11	3.4500	3.5500	3.4500	3.5300	+3.824%	4	1,382	+1.700%
2026-03-09	3.3500	3.4000	3.3500	3.4000	+11.475%	3	1,384	+5.588%
2026-03-06	3.4000	3.4000	3.0500	3.0500	-11.594%	14	1,384	+17.705%
2026-03-05	3.5000	3.5000	3.4500	3.4500	-18.824%	2	1,386	+4.058%
2026-03-04	4.1500	4.2500	4.0500	4.2500	+18.056%	25	1,387	-15.529%
2026-03-03	3.5000	3.6000	3.5000	3.6000	-7.692%	3	1,378	-0.278%
2026-02-27	3.9300	4.0000	3.9000	3.9000	-10.345%	31	1,376	-7.949%
2026-02-26	4.0000	4.3500	4.0000	4.3500	-3.333%	47	1,371	-17.471%
2026-02-25	4.5300	4.6000	4.5000	4.5000	+1.124%	15	1,371	-20.222%
2026-02-24	4.4500	4.4500	4.4500	4.4500	+20.270%	21	1,371	-19.326%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-6.329%	2	1,350	-2.973%
2026-02-17	4.0000	4.0000	3.9500	3.9500	-9.195%	24	1,348	-9.114%
2026-02-12	4.2000	4.3500	4.2000	4.3500	-11.585%	6	1,343	-17.471%
2026-02-11	4.9200	4.9200	4.9200	4.9200	-5.385%	1	1,339	-27.033%
2026-02-10	5.1500	5.2000	5.0500	5.2000	+14.286%	4	1,339	-30.962%
2026-02-09	4.0000	4.5500	3.6500	4.5500	+21.333%	59	1,337	-21.099%
2026-02-06	3.3000	3.7500	3.3000	3.7500	-2.597%	125	1,289	-4.267%
2026-02-05	3.6500	3.8500	3.6500	3.8500	+14.925%	3	1,184	-6.753%
2026-02-04	3.9500	3.9500	3.3500	3.3500	-26.856%	57	1,186	+7.164%
2026-02-03	4.5000	4.5800	3.9100	4.5800	+11.980%	346	1,242	-21.616%
2026-02-02	4.0900	4.0900	4.0900	4.0900	-13.895%	200	1,100	-12.225%
2026-01-30	4.7500	4.7500	4.7500	4.7500	-15.631%	1	960	-24.421%
2026-01-29	5.6600	5.6600	5.6300	5.6300	-10.635%	6	961	-36.234%
2026-01-28	6.3500	6.3500	5.8500	6.3000	+5.000%	17	961	-43.016%
2026-01-27	5.2400	6.0000	5.2400	6.0000	+20.000%	39	965	-40.167%
2026-01-26	5.0000	5.1000	4.9000	5.0000	-17.355%	20	965	-28.200%
2026-01-23	5.2000	6.0500	5.2000	6.0500	+10.000%	12	952	-40.661%
2026-01-22	5.7000	5.7000	5.2500	5.5000	+10.000%	89	957	-34.727%
2026-01-21	6.3000	6.3000	4.9500	5.0000	-11.504%	70	957	-28.200%
2026-01-20	5.4000	5.6500	5.4000	5.6500	-7.377%	16	891	-36.460%
2026-01-16	6.2000	6.7000	6.0000	6.1000	+18.447%	120	850	-41.148%
2026-01-15	5.1500	5.1500	5.1500	5.1500	-17.994%	20	850	-30.291%
2026-01-14	6.2800	6.2800	6.2800	6.2800	+10.954%	1	850	-42.834%
2026-01-12	5.4800	5.6600	5.4500	5.6600	+11.858%	3	849	-36.572%
2026-01-09	5.2000	5.4400	5.0600	5.0600	+2.222%	67	850	-29.051%
2026-01-08	4.9500	4.9500	4.9500	4.9500	-3.883%	30	823	-27.475%
2026-01-06	5.5900	5.5900	4.9500	5.1500	-7.207%	50	823	-30.291%
2026-01-05	5.5500	5.5500	5.5500	5.5500	+16.842%	30	808	-35.315%
2026-01-02	4.6500	4.9500	4.6500	4.7500	+15.854%	59	808	-24.421%
2025-12-31	4.2500	4.2500	4.0500	4.1000	-5.747%	94	807	-12.439%
2025-12-29	4.2200	4.6000	4.1000	4.3500	-7.447%	239	807	-17.471%
2025-12-26	5.5500	5.5500	4.7000	4.7000	-2.083%	31	744	-23.617%
2025-12-24	4.9300	4.9300	4.8000	4.8000	-4.950%	12	724	-25.208%
2025-12-23	5.3000	5.4500	5.0500	5.0500	-2.885%	70	724	-28.911%
2025-12-22	5.3000	5.7500	5.2000	5.2000	-2.804%	63	681	-30.962%
2025-12-19	5.1500	5.3500	5.1500	5.3500	+19.154%	5	625	-32.897%
2025-12-18	4.8000	5.2200	4.4900	4.4900	-2.391%	106	625	-20.045%
2025-12-17	4.7500	5.0500	4.4500	4.6000	-8.911%	112	540	-21.957%
2025-12-15	5.0500	5.0500	5.0500	5.0500	-15.552%	1	438	-28.911%
2025-12-12	6.6500	6.6500	5.9300	5.9800	-22.839%	21	438	-39.967%
2025-12-09	8.0000	8.0000	7.7500	7.7500	+6.310%	45	439	-53.677%
2025-12-05	7.2900	7.2900	7.2900	7.2900	-1.486%	5	439	-50.754%
2025-12-04	7.0300	7.4500	7.0300	7.4000	+13.846%	30	434	-51.486%
2025-12-03	6.5000	6.5000	6.5000	6.5000	-5.109%	10	434	-44.769%
2025-12-02	6.8500	6.8500	6.8500	6.8500	-9.272%	25	434	-47.591%
2025-12-01	7.5500	7.5500	7.5500	7.5500	-7.589%	1	434	-52.450%
2025-11-28	8.1700	8.1700	8.1700	8.1700	+6.797%	1	434	-56.059%
2025-11-26	6.8500	7.6500	6.8300	7.6500	+31.897%	36	434	-53.072%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+11.538%	1	434	-38.103%
2025-11-24	5.2000	5.2000	5.2000	5.2000	+4.000%	1	433	-30.962%
2025-11-20	5.8400	5.8400	4.9500	5.0000	+8.932%	33	432	-28.200%
2025-11-17	4.5900	4.5900	4.5900	4.5900	-13.068%	3	431	-21.786%
2025-11-14	4.3100	5.2800	4.3100	5.2800	+11.864%	33	428	-32.008%
2025-11-13	5.7000	5.7000	4.7200	4.7200	-23.871%	24	430	-23.941%
2025-11-12	6.4500	6.4500	6.2000	6.2000	-0.322%	58	429	-42.097%
2025-11-11	6.6500	7.2000	6.2200	6.2200	-5.758%	11	396	-42.283%
2025-11-10	8.3800	8.3800	6.6000	6.6000	-2.222%	90	397	-45.606%
2025-11-07	6.7500	6.7500	6.7500	6.7500	-27.419%	1	335	-46.815%
2025-11-06	9.3000	9.3000	9.3000	9.3000	-15.301%	1	334	-61.398%
2025-11-05	12.0500	12.0500	10.9800	10.9800	+7.647%	53	334	-67.304%
2025-11-04	9.8000	10.2000	9.6500	10.2000	-5.556%	180	284	-64.804%
2025-11-03	11.2500	11.2500	10.4300	10.8000	+17.391%	31	291	-66.759%
2025-10-31	9.5000	9.7100	9.2000	9.2000	+12.883%	121	291	-60.978%
2025-10-30	8.1500	8.1500	8.1500	8.1500	-6.322%	1	280	-55.951%
2025-10-29	9.0900	9.4500	8.7000	8.7000	-8.421%	75	279	-58.736%
2025-10-28	10.2900	10.2900	9.5000	9.5000	-1.554%	102	209	-62.211%
2025-10-27	9.7300	9.7300	9.6500	9.6500	+2.988%	3	109	-62.798%
2025-10-24	8.8000	9.3700	8.8000	9.3700	+46.178%	56	106	-61.686%
2025-10-22	6.4100	6.4100	6.4100	6.4100	-22.771%	9	53	-43.994%
2025-10-21	8.3000	8.3000	8.3000	8.3000	+10.519%	1	62	-56.747%
2025-10-17	7.5500	7.5500	6.5000	7.5100	-17.200%	61	63	-52.197%
2025-10-16	9.5000	9.5100	9.0700	9.0700	0.000%	12	0	-60.419%

.dark-mode .MKJlLt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MKJlLt{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20271217C40CIFR Dec 17 2027 40.00 Call (CIFR271217C00040000)option OPRA

CIFR20271217C40
CIFR Dec 17 2027 40.00 Call (CIFR271217C00040000)
option OPRA