Dark

CIFR20280121C10
CIFR Jan 21 2028 10.00 Call (CIFR280121C00010000)
option OPRA

EOD

Jun 25, 2026

17.98-4.362%(-0.82)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	18.4500	18.4500	17.9800	17.9800	-4.362%	13	758	0.000%
2026-06-24	19.5000	19.5000	18.7000	18.8000	-14.739%	32	758	-4.362%
2026-06-22	22.0500	22.0500	22.0500	22.0500	-0.676%	4	765	-18.458%
2026-06-18	21.2000	22.5000	21.2000	22.2000	+8.293%	12	768	-19.009%
2026-06-17	19.7400	20.5000	19.7400	20.5000	+3.015%	7	768	-12.293%
2026-06-16	19.8000	19.9000	19.8000	19.9000	+4.682%	36	775	-9.648%
2026-06-15	18.7000	19.4000	18.7000	19.0100	+22.724%	7	776	-5.418%
2026-06-09	15.4900	15.4900	15.4900	15.4900	+2.379%	2	781	+16.075%
2026-06-05	15.3000	15.3000	15.1300	15.1300	-22.727%	26	782	+18.837%
2026-06-03	19.6000	20.6000	18.6900	19.5800	+3.053%	13	807	-8.172%
2026-06-02	17.8300	19.0000	17.8300	19.0000	+8.571%	3	799	-5.368%
2026-06-01	17.4000	17.6000	16.8000	17.5000	+0.575%	1,061	801	+2.743%
2026-05-28	17.7000	17.7000	17.4000	17.4000	-2.902%	2	773	+3.333%
2026-05-27	16.2700	17.9200	16.2700	17.9200	+12.917%	11	773	+0.335%
2026-05-26	16.1800	16.2800	15.1000	15.8700	+6.154%	9	782	+13.296%
2026-05-22	14.9100	14.9500	14.9100	14.9500	+3.103%	3	791	+20.268%
2026-05-21	12.9500	14.5000	12.9500	14.5000	+11.196%	16	807	+24.000%
2026-05-20	13.0400	13.0400	13.0400	13.0400	+10.979%	1	807	+37.883%
2026-05-18	12.5300	12.5300	11.7500	11.7500	-13.220%	3	806	+53.021%
2026-05-15	13.5400	13.5400	13.5400	13.5400	-12.926%	1	806	+32.792%
2026-05-14	15.3100	15.5500	15.3100	15.5500	+16.917%	10	807	+15.627%
2026-05-08	13.5000	13.5000	13.3000	13.3000	+1.916%	3	815	+35.188%
2026-05-07	13.0500	13.0500	13.0500	13.0500	-8.421%	1	818	+37.778%
2026-05-06	15.2000	15.2000	14.2500	14.2500	-5.000%	27	818	+26.175%
2026-05-05	11.6000	15.0000	11.6000	15.0000	+31.579%	26	825	+19.867%
2026-05-04	11.4000	11.4000	11.4000	11.4000	+14.458%	2	838	+57.719%
2026-05-01	9.9600	9.9600	9.9600	9.9600	-12.632%	1	836	+80.522%
2026-04-30	11.3500	11.4000	11.3500	11.4000	+6.642%	106	836	+57.719%
2026-04-29	10.6900	10.6900	10.6900	10.6900	+2.788%	1	836	+68.195%
2026-04-28	11.0000	11.0000	10.3000	10.4000	-15.789%	33	835	+72.885%
2026-04-27	12.3500	12.3500	12.3500	12.3500	+4.219%	2	859	+45.587%
2026-04-24	11.8500	11.8500	11.8500	11.8500	-5.200%	1	859	+51.730%
2026-04-23	12.5600	12.5600	12.5000	12.5000	-2.799%	2	860	+43.840%
2026-04-20	12.8600	12.8600	12.8600	12.8600	+3.710%	30	859	+39.813%
2026-04-17	11.2900	12.4000	10.7000	12.4000	+8.772%	5	859	+45.000%
2026-04-15	11.1600	11.4000	11.1600	11.4000	-5.000%	2	861	+57.719%
2026-04-14	12.1300	13.0500	11.9600	12.0000	+6.383%	20	861	+49.833%
2026-04-13	10.5600	11.2800	10.5600	11.2800	+9.302%	12	843	+59.397%
2026-04-10	10.3200	10.3200	10.3200	10.3200	+10.493%	5	849	+74.225%
2026-04-09	9.5000	9.5000	9.3400	9.3400	+2.077%	4	850	+92.505%
2026-04-08	9.2000	9.2000	8.5000	9.1500	+14.375%	25	851	+96.503%
2026-04-07	8.3100	8.3100	8.0000	8.0000	+6.667%	2	871	+124.750%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+5.189%	20	872	+139.733%
2026-04-02	6.6200	7.1300	6.6200	7.1300	-4.038%	4	851	+152.174%
2026-04-01	7.4300	7.4300	7.4300	7.4300	+6.295%	1	851	+141.992%
2026-03-31	6.7100	6.9900	6.4500	6.9900	+9.219%	5	850	+157.225%
2026-03-30	7.8300	7.8300	6.4000	6.4000	-20.000%	2	846	+180.938%
2026-03-27	7.8500	8.0800	7.5000	8.0000	-8.467%	23	845	+124.750%
2026-03-26	8.7400	8.7400	8.7400	8.7400	-15.146%	1	833	+105.721%
2026-03-25	10.3000	10.3000	10.3000	10.3000	+11.593%	10	832	+74.563%
2026-03-23	9.2300	9.2300	9.2300	9.2300	+16.393%	5	822	+94.800%
2026-03-20	8.5400	8.5400	7.9300	7.9300	-11.397%	11	822	+126.734%
2026-03-19	8.9500	8.9500	8.9500	8.9500	+5.917%	1	818	+100.894%
2026-03-18	8.4500	8.4500	8.4500	8.4500	-15.500%	5	818	+112.781%
2026-03-17	10.0000	10.0000	10.0000	10.0000	+10.497%	3	818	+79.800%
2026-03-16	9.0000	9.0500	9.0000	9.0500	+7.738%	3	818	+98.674%
2026-03-11	8.1000	8.4000	8.1000	8.4000	+6.329%	8	817	+114.048%
2026-03-09	7.6200	7.9000	7.6200	7.9000	-3.659%	301	812	+127.595%
2026-03-06	8.5500	8.5500	8.2000	8.2000	-7.345%	306	1,112	+119.268%
2026-03-05	8.8500	8.8500	8.8500	8.8500	-7.813%	5	809	+103.164%
2026-03-04	9.6900	9.6900	9.6000	9.6000	-7.425%	8	806	+87.292%
2026-02-25	10.7300	10.7300	10.3700	10.3700	-1.238%	2	808	+73.385%
2026-02-24	8.3000	10.5000	8.3000	10.5000	+9.603%	28	808	+71.238%
2026-02-23	9.2000	9.5800	8.9500	9.5800	+6.444%	9	806	+87.683%
2026-02-20	9.6500	9.6500	9.0000	9.0000	-2.174%	4	803	+99.778%
2026-02-19	9.2000	9.2000	9.2000	9.2000	-4.366%	5	802	+95.435%
2026-02-18	10.0300	10.0300	9.5800	9.6200	+2.232%	40	802	+86.902%
2026-02-17	9.4100	9.4100	9.4100	9.4100	-12.302%	1	799	+91.073%
2026-02-13	10.5000	10.7300	10.5000	10.7300	+7.839%	9	805	+67.568%
2026-02-12	9.7100	9.9500	9.7100	9.9500	-0.995%	3	805	+80.704%
2026-02-11	10.6000	10.6000	9.7500	10.0500	-8.636%	8	805	+78.905%
2026-02-10	11.6700	11.6700	11.0000	11.0000	+2.421%	11	809	+63.455%
2026-02-09	10.4200	10.7800	10.4200	10.7400	+18.674%	3	806	+67.412%
2026-02-06	8.0500	9.0500	8.0500	9.0500	+19.079%	11	808	+98.674%
2026-02-05	8.3900	8.9000	7.6000	7.6000	-16.940%	52	808	+136.579%
2026-02-04	8.0000	9.1500	8.0000	9.1500	-9.406%	32	761	+96.503%
2026-02-03	10.1000	10.1000	10.1000	10.1000	-0.786%	4	734	+78.020%
2026-02-02	10.1800	10.1800	10.1800	10.1800	+1.800%	1	734	+76.621%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-11.111%	1	733	+79.800%
2026-01-29	11.9200	11.9200	11.2500	11.2500	-10.000%	2	732	+59.822%
2026-01-28	12.5000	12.5000	12.5000	12.5000	-0.239%	36	731	+43.840%
2026-01-27	11.3000	12.5300	11.3000	12.5300	+17.103%	3	737	+43.496%
2026-01-26	10.7600	10.9000	10.6000	10.7000	-17.054%	22	738	+68.037%
2026-01-21	12.0000	12.9000	12.0000	12.9000	+8.403%	11	732	+39.380%
2026-01-20	11.6500	11.9000	11.6500	11.9000	-5.556%	4	733	+51.092%
2026-01-16	12.3000	13.0900	12.3000	12.6000	+0.800%	67	723	+42.698%
2026-01-14	12.5000	12.5000	12.5000	12.5000	+14.364%	2	723	+43.840%
2026-01-09	11.0100	11.5200	9.8000	10.9300	+4.095%	32	725	+64.501%
2026-01-08	10.7400	10.8800	10.5000	10.5000	+2.439%	21	726	+71.238%
2026-01-07	10.5000	10.5000	10.2500	10.2500	-11.255%	34	705	+75.415%
2026-01-06	10.9500	11.8000	10.6000	11.5500	-2.119%	33	674	+55.671%
2026-01-05	11.3700	11.8000	11.3700	11.8000	+12.919%	4	651	+52.373%
2026-01-02	10.4300	10.5500	10.4300	10.4500	+7.732%	16	651	+72.057%
2025-12-31	9.7000	9.7000	9.7000	9.7000	+2.646%	1	639	+85.361%
2025-12-30	9.4900	9.9000	9.4500	9.4500	-4.061%	10	639	+90.265%
2025-12-29	9.8500	9.8500	9.8500	9.8500	-1.795%	10	629	+82.538%
2025-12-26	9.8000	10.0300	9.8000	10.0300	-6.262%	13	639	+79.262%
2025-12-24	10.7000	10.7000	10.7000	10.7000	+2.294%	1	629	+68.037%
2025-12-23	10.1500	10.4600	10.1500	10.4600	-7.841%	4	629	+71.893%
2025-12-22	11.2100	11.3500	11.2100	11.3500	+13.500%	11	614	+58.414%
2025-12-17	10.0000	10.0000	10.0000	10.0000	+14.286%	1	614	+79.800%
2025-12-16	8.7500	8.7500	8.7500	8.7500	-8.473%	1	615	+105.486%
2025-12-15	11.0000	11.0000	9.5000	9.5600	-30.725%	12	614	+88.075%
2025-12-10	13.2000	13.8000	13.1500	13.8000	-3.833%	5	602	+30.290%
2025-12-08	14.0000	14.3500	14.0000	14.3500	+5.904%	11	598	+25.296%
2025-12-05	13.7000	13.7000	13.4000	13.5500	+22.958%	16	598	+32.694%
2025-11-24	11.0700	11.0800	11.0200	11.0200	+21.499%	50	598	+63.158%
2025-11-21	8.4200	9.0800	8.4200	9.0700	-13.537%	42	598	+98.236%
2025-11-20	11.0000	11.7000	10.0000	10.4900	+10.421%	16	580	+71.401%
2025-11-19	9.4100	9.5000	9.3200	9.5000	+5.556%	10	581	+89.263%
2025-11-17	9.1000	9.1000	9.0000	9.0000	-10.090%	5	576	+99.778%
2025-11-14	9.7000	10.0100	9.7000	10.0100	+3.731%	40	571	+79.620%
2025-11-13	10.4000	10.9500	9.6500	9.6500	-17.521%	88	564	+86.321%
2025-11-12	12.9500	12.9500	11.4500	11.7000	-3.704%	44	583	+53.675%
2025-11-11	13.0000	13.0000	12.1500	12.1500	-14.134%	14	602	+47.984%
2025-11-10	15.0800	15.0800	14.1000	14.1500	-2.615%	45	602	+27.067%
2025-11-07	13.8900	14.6000	13.7000	14.5300	-10.585%	63	594	+23.744%
2025-11-06	16.3200	16.3200	16.0000	16.2500	-1.515%	38	619	+10.646%
2025-11-04	17.3000	17.9500	16.5000	16.5000	-5.714%	140	586	+8.970%
2025-11-03	17.5900	18.8200	16.2000	17.5000	+29.630%	25	703	+2.743%
2025-10-31	14.7600	15.3000	13.5000	13.5000	-3.571%	32	703	+33.185%
2025-10-30	14.0000	14.0000	14.0000	14.0000	-2.439%	1	708	+28.429%
2025-10-29	14.3500	14.3500	14.3500	14.3500	-4.524%	21	708	+25.296%
2025-10-27	14.8000	15.0300	14.5000	15.0300	-0.265%	88	753	+19.627%
2025-10-24	14.0000	15.0700	14.0000	15.0700	+25.270%	102	753	+19.310%
2025-10-23	12.0300	12.0300	12.0300	12.0300	+14.571%	4	818	+49.460%
2025-10-22	11.1500	12.7000	10.5000	10.5000	-16.667%	289	818	+71.238%
2025-10-21	13.8000	13.8000	12.6000	12.6000	-11.888%	115	723	+42.698%
2025-10-20	15.0000	15.0000	14.3000	14.3000	+5.613%	44	820	+25.734%
2025-10-17	12.4000	13.5400	12.0000	13.5400	+0.669%	24	862	+32.792%
2025-10-16	15.1000	15.1000	13.4500	13.4500	-15.621%	207	868	+33.680%
2025-10-15	15.8100	16.5800	15.8100	15.9400	-0.375%	52	865	+12.798%
2025-10-14	14.4000	16.0000	14.4000	16.0000	+8.328%	27	817	+12.375%
2025-10-13	13.4800	14.9500	13.4800	14.7700	+24.118%	205	792	+21.733%
2025-10-10	14.9500	14.9500	11.8500	11.9000	-5.929%	103	595	+51.092%
2025-10-09	12.1000	12.6500	11.8200	12.6500	+6.303%	164	646	+42.134%
2025-10-08	10.1400	12.2500	9.9000	11.9000	+19.238%	40	486	+51.092%
2025-10-07	10.0100	10.2500	9.2400	9.9800	-1.188%	51	472	+80.160%
2025-10-06	10.1000	10.3000	9.9500	10.1000	+6.316%	116	451	+78.020%
2025-10-03	10.3000	10.3000	9.5000	9.5000	+4.972%	2	345	+89.263%
2025-10-02	8.4000	9.0500	8.3200	9.0500	+18.301%	54	345	+98.674%
2025-10-01	9.0000	9.0000	7.6500	7.6500	+0.526%	11	297	+135.033%
2025-09-30	7.6000	7.6100	7.4000	7.6100	+0.795%	56	294	+136.268%
2025-09-29	7.0500	7.5700	6.7500	7.5500	+6.039%	75	338	+138.146%
2025-09-26	7.2000	7.5300	6.9300	7.1200	-7.171%	97	279	+152.528%
2025-09-25	8.3200	8.5000	7.1800	7.6700	-21.735%	99	189	+134.420%
2025-09-24	9.7500	10.1100	9.7500	9.8000	+8.889%	33	128	+83.469%
2025-09-23	9.7800	9.7800	9.0000	9.0000	+7.143%	6	100	+99.778%
2025-09-22	8.0500	8.4000	7.7300	8.4000	+2.439%	73	98	+114.048%
2025-09-19	7.6900	8.2000	7.4000	8.2000	+13.889%	16	102	+119.268%
2025-09-18	7.6100	7.6500	7.2000	7.2000	-8.861%	69	108	+149.722%
2025-09-17	7.1500	7.9000	7.1000	7.9000	+10.028%	7	39	+127.595%
2025-09-16	6.6000	7.2000	6.5500	7.1800	+12.012%	31	44	+150.418%
2025-09-15	6.5700	7.0000	6.2900	6.4100	0.000%	15	14	+180.499%

.dark-mode .LVPKhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVPKhq{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121C10CIFR Jan 21 2028 10.00 Call (CIFR280121C00010000)option OPRA

CIFR20280121C10
CIFR Jan 21 2028 10.00 Call (CIFR280121C00010000)
option OPRA