Dark

CIFR20280121C12
CIFR Jan 21 2028 12.00 Call (CIFR280121C00012000)
option OPRA

EOD

Aug 13, 2026

9.10-7.048%(-0.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.1000	9.1000	9.1000	9.1000	-7.048%	2	452	0.000%
2026-08-11	10.1000	10.1800	9.7900	9.7900	+4.371%	11	450	-7.048%
2026-08-10	9.4600	9.5000	9.3800	9.3800	-6.200%	18	459	-2.985%
2026-08-07	10.0000	10.0000	10.0000	10.0000	-21.569%	1	441	-9.000%
2026-08-04	13.5000	13.5000	12.7500	12.7500	-17.315%	5	440	-28.627%
2026-08-03	15.4100	15.4200	15.4100	15.4200	+2.800%	2	436	-40.986%
2026-07-31	15.0000	15.0000	15.0000	15.0000	+2.041%	8	438	-39.333%
2026-07-30	14.5300	14.7000	14.5300	14.7000	+39.336%	5	446	-38.095%
2026-07-29	12.5000	12.5000	10.5500	10.5500	-11.789%	12	447	-13.744%
2026-07-28	12.8000	12.8000	11.9600	11.9600	-12.059%	4	441	-23.913%
2026-07-27	14.5000	14.5000	13.6000	13.6000	-17.576%	5	437	-33.088%
2026-07-24	17.1000	17.1000	16.5000	16.5000	+14.187%	9	432	-44.848%
2026-07-21	14.2300	14.4500	14.2000	14.4500	+11.154%	20	440	-37.024%
2026-07-20	12.8000	13.0000	12.8000	13.0000	+22.411%	30	459	-30.000%
2026-07-16	10.6200	10.6200	10.6200	10.6200	-17.354%	13	429	-14.313%
2026-07-13	12.8500	12.8500	12.8500	12.8500	-15.182%	5	442	-29.183%
2026-07-09	15.1500	15.1500	15.1500	15.1500	+13.483%	5	437	-39.934%
2026-07-07	12.6000	14.0000	12.0000	13.3500	-3.957%	69	442	-31.835%
2026-07-06	13.9000	13.9000	13.8500	13.9000	+11.200%	3	443	-34.532%
2026-07-02	14.7200	14.7200	12.5000	12.5000	-29.775%	7	436	-27.200%
2026-06-24	17.9000	17.9000	17.8000	17.8000	-15.839%	11	436	-48.876%
2026-06-22	21.1500	21.1500	21.1500	21.1500	-0.797%	5	436	-56.974%
2026-06-18	21.3200	21.3200	21.3200	21.3200	+10.868%	2	438	-57.317%
2026-06-17	19.2300	19.2300	19.2300	19.2300	+5.659%	1	438	-52.678%
2026-06-16	18.2000	18.2000	18.2000	18.2000	+8.982%	2	437	-50.000%
2026-06-12	16.7000	16.7000	16.7000	16.7000	+4.310%	1	439	-45.509%
2026-06-08	15.0000	16.0100	15.0000	16.0100	+12.746%	11	438	-43.161%
2026-06-05	14.2700	14.4200	14.2000	14.2000	-11.582%	52	448	-35.915%
2026-06-04	16.0600	16.0600	16.0600	16.0600	-17.852%	1	496	-43.337%
2026-06-03	19.5500	19.5500	19.5500	19.5500	+18.485%	20	497	-53.453%
2026-06-02	17.5500	17.5500	16.5000	16.5000	+1.538%	12	517	-44.848%
2026-06-01	16.2500	16.2500	16.2500	16.2500	+0.309%	5	527	-44.000%
2026-05-28	16.2700	16.2700	16.2000	16.2000	+0.935%	6	532	-43.827%
2026-05-27	14.6500	16.0500	14.6500	16.0500	+9.184%	6	538	-43.302%
2026-05-26	15.0800	15.5000	14.7000	14.7000	+6.522%	15	544	-38.095%
2026-05-22	13.6200	13.8000	13.4000	13.8000	+2.222%	49	563	-34.058%
2026-05-21	13.5000	13.5000	13.5000	13.5000	+28.571%	3	566	-32.593%
2026-05-19	10.5000	10.5000	10.5000	10.5000	-4.545%	10	566	-13.333%
2026-05-18	11.4000	11.4000	11.0000	11.0000	-13.386%	14	547	-17.273%
2026-05-15	12.8000	12.8300	12.7000	12.7000	-11.189%	11	547	-28.346%
2026-05-14	13.1000	14.4300	13.1000	14.3000	+6.716%	30	548	-36.364%
2026-05-11	12.0000	13.4500	12.0000	13.4000	+7.200%	122	543	-32.090%
2026-05-08	12.5000	12.5000	12.5000	12.5000	-7.817%	1	563	-27.200%
2026-05-06	13.5600	13.5600	13.5600	13.5600	+6.020%	1	562	-32.891%
2026-05-05	11.4200	12.7900	11.4200	12.7900	+22.159%	24	562	-28.851%
2026-05-04	10.4700	10.4700	10.4700	10.4700	+13.681%	1	586	-13.085%
2026-05-01	9.8300	9.8300	9.2100	9.2100	-18.351%	45	632	-1.194%
2026-04-24	11.4500	11.4500	11.2800	11.2800	+0.714%	51	632	-19.326%
2026-04-23	12.2200	12.2200	11.2000	11.2000	-3.030%	20	583	-18.750%
2026-04-22	11.5700	11.5700	11.5500	11.5500	-2.119%	11	594	-21.212%
2026-04-20	11.7500	12.1200	10.7500	11.8000	+1.724%	55	605	-22.881%
2026-04-17	9.9300	11.6000	9.9300	11.6000	+12.403%	22	587	-21.552%
2026-04-16	9.8500	10.3300	9.8500	10.3200	-0.960%	101	587	-11.822%
2026-04-15	10.5800	10.5800	10.1200	10.4200	-5.701%	10	486	-12.668%
2026-04-14	11.2500	11.5000	11.0500	11.0500	+8.867%	13	484	-17.647%
2026-04-13	9.8000	10.2000	9.8000	10.1500	+1.500%	57	497	-10.345%
2026-04-10	9.5600	10.0000	9.5600	10.0000	+12.360%	10	492	-9.000%
2026-04-09	9.0700	9.0700	8.8000	8.9000	+5.325%	5	490	+2.247%
2026-04-08	8.1000	8.4500	7.8500	8.4500	+14.189%	19	487	+7.692%
2026-04-07	6.8600	7.4000	6.4900	7.4000	+6.169%	9	478	+22.973%
2026-04-06	6.8600	6.9700	6.8600	6.9700	+1.752%	3	470	+30.560%
2026-04-02	5.9500	6.8500	5.9500	6.8500	-1.580%	22	457	+32.847%
2026-04-01	6.8000	6.9600	6.8000	6.9600	+7.740%	11	457	+30.747%
2026-03-31	6.0000	6.4600	5.9000	6.4600	+9.492%	27	448	+40.867%
2026-03-30	6.8200	6.8200	5.8500	5.9000	-18.508%	34	429	+54.237%
2026-03-27	7.4600	7.4600	7.2000	7.2400	-14.723%	5	426	+25.691%
2026-03-26	8.6300	8.6300	8.4900	8.4900	-5.667%	2	422	+7.185%
2026-03-25	9.0500	9.0500	9.0000	9.0000	+26.761%	13	421	+1.111%
2026-03-20	7.8800	7.8800	7.1000	7.1000	-19.318%	5	429	+28.169%
2026-03-16	8.8000	8.8000	8.8000	8.8000	+8.241%	10	428	+3.409%
2026-03-13	8.1300	8.1300	8.1300	8.1300	+10.612%	1	418	+11.931%
2026-03-12	6.9500	7.3500	6.9500	7.3500	-2.130%	11	419	+23.810%
2026-03-11	7.5100	7.5100	7.5100	7.5100	+6.525%	1	411	+21.172%
2026-03-09	7.3000	7.3000	7.0500	7.0500	-3.425%	4	410	+29.078%
2026-03-06	7.8900	7.8900	7.3000	7.3000	-19.248%	6	408	+24.658%
2026-03-04	8.7200	9.0400	8.7200	9.0400	+2.727%	8	404	+0.664%
2026-03-02	8.8000	8.8000	8.8000	8.8000	+3.529%	6	404	+3.409%
2026-02-23	8.5000	8.5000	8.5000	8.5000	+3.659%	1	410	+7.059%
2026-02-20	8.2000	8.2000	8.2000	8.2000	-2.959%	1	411	+10.976%
2026-02-19	8.4500	8.4500	8.4500	8.4500	-2.874%	1	412	+7.692%
2026-02-17	8.5000	8.7000	8.5000	8.7000	-12.651%	5	413	+4.598%
2026-02-13	10.4200	10.4200	9.9600	9.9600	+12.797%	2	418	-8.635%
2026-02-12	8.8300	8.8300	8.8300	8.8300	-19.065%	2	418	+3.058%
2026-02-10	10.9100	10.9100	10.9100	10.9100	+6.961%	1	420	-16.590%
2026-02-09	9.1500	10.5000	9.1500	10.2000	+22.156%	50	419	-10.784%
2026-02-06	8.5000	8.5000	8.3500	8.3500	+41.525%	42	402	+8.982%
2026-02-05	7.2000	7.2000	5.9000	5.9000	-25.786%	33	402	+54.237%
2026-02-04	8.0500	8.0500	6.9100	7.9500	-16.579%	17	410	+14.465%
2026-02-03	9.5300	9.5300	9.5300	9.5300	+0.421%	2	399	-4.512%
2026-02-02	9.4900	9.4900	9.4900	9.4900	-1.658%	1	399	-4.110%
2026-01-30	9.6100	9.6500	9.6100	9.6500	-11.060%	3	400	-5.699%
2026-01-29	10.8500	10.8500	10.8500	10.8500	-9.583%	10	400	-16.129%
2026-01-28	12.0000	12.0000	12.0000	12.0000	+14.286%	3	390	-24.167%
2026-01-27	10.5000	10.5000	10.5000	10.5000	+5.000%	1	389	-13.333%
2026-01-26	9.9900	10.0000	9.9900	10.0000	-14.163%	2	389	-9.000%
2026-01-20	10.9000	11.6500	10.8500	11.6500	+0.172%	25	388	-21.888%
2026-01-13	12.0000	12.0000	11.6300	11.6300	+13.796%	7	380	-21.754%
2026-01-09	10.2000	10.9100	10.2000	10.2200	+0.196%	30	387	-10.959%
2026-01-08	10.1000	10.2000	10.1000	10.2000	+4.082%	10	416	-10.784%
2026-01-07	10.5200	10.6000	9.8000	9.8000	-7.547%	63	416	-7.143%
2026-01-06	10.7000	10.7000	10.6000	10.6000	-6.195%	5	467	-14.151%
2026-01-05	10.9300	11.3000	10.9300	11.3000	+15.660%	6	465	-19.469%
2026-01-02	9.8500	9.8500	9.7000	9.7700	+13.605%	7	465	-6.858%
2025-12-30	9.3000	9.3000	8.6000	8.6000	-7.027%	2	464	+5.814%
2025-12-26	9.2500	9.2500	9.2500	9.2500	-7.500%	51	462	-1.622%
2025-12-24	10.0000	10.0000	10.0000	10.0000	-5.660%	5	462	-9.000%
2025-12-22	10.6000	10.6000	10.6000	10.6000	+4.743%	5	462	-14.151%
2025-12-19	10.1200	10.1200	10.1200	10.1200	+13.073%	17	462	-10.079%
2025-12-17	9.5500	9.5500	8.9500	8.9500	+3.468%	19	479	+1.676%
2025-12-16	8.6500	8.6500	8.6500	8.6500	-5.978%	2	478	+5.202%
2025-12-15	10.0000	10.0000	9.0000	9.2000	-17.341%	34	480	-1.087%
2025-12-12	11.1300	11.1300	11.1300	11.1300	-7.940%	15	450	-18.239%
2025-12-11	12.0900	12.0900	12.0900	12.0900	-6.641%	3	465	-24.731%
2025-12-09	12.9500	12.9500	12.9500	12.9500	-0.385%	1	465	-29.730%
2025-12-08	14.0000	14.0000	13.0000	13.0000	+1.721%	4	464	-30.000%
2025-12-04	12.5000	13.0000	12.5000	12.7800	+2.240%	19	460	-28.795%
2025-12-02	13.6000	13.6000	12.5000	12.5000	-7.339%	6	464	-27.200%
2025-12-01	13.2400	13.4900	13.2400	13.4900	-6.644%	4	465	-32.543%
2025-11-28	13.7000	14.4500	13.7000	14.4500	+9.470%	11	469	-37.024%
2025-11-26	12.2300	13.2000	12.2300	13.2000	+27.168%	12	480	-31.061%
2025-11-25	10.3800	10.3800	10.3800	10.3800	+0.290%	1	480	-12.331%
2025-11-24	10.3800	10.3800	10.3500	10.3500	+23.952%	8	480	-12.077%
2025-11-21	7.8000	8.3500	7.8000	8.3500	-2.681%	31	480	+8.982%
2025-11-20	10.9700	10.9700	8.5800	8.5800	-6.024%	64	509	+6.061%
2025-11-19	9.1300	9.1300	9.1300	9.1300	+1.444%	6	512	-0.329%
2025-11-18	8.7200	9.2000	8.7000	9.0000	+9.091%	20	512	+1.111%
2025-11-17	8.6500	8.6500	8.2500	8.2500	-14.241%	9	501	+10.303%
2025-11-14	8.7300	9.6200	8.7000	9.6200	-0.825%	36	509	-5.405%
2025-11-13	9.8000	9.8000	9.0000	9.7000	-14.987%	145	509	-6.186%
2025-11-12	11.4100	11.4100	11.4100	11.4100	-13.495%	5	632	-20.245%
2025-11-10	13.2000	13.2100	13.0800	13.1900	-7.113%	8	627	-31.008%
2025-11-07	14.2000	14.2000	14.2000	14.2000	-8.387%	1	632	-35.915%
2025-11-06	15.2500	15.5000	15.2500	15.5000	-12.676%	3	633	-41.290%
2025-11-05	17.7500	17.7500	17.7500	17.7500	+19.529%	5	634	-48.732%
2025-11-04	14.8500	14.8500	14.8500	14.8500	-3.571%	4	634	-38.721%
2025-11-03	17.8000	18.3000	15.4000	15.4000	+10.315%	26	642	-40.909%
2025-10-31	13.8000	13.9600	13.8000	13.9600	+6.160%	12	642	-34.814%
2025-10-30	12.9000	13.1500	12.9000	13.1500	-11.745%	11	643	-30.798%
2025-10-28	14.8000	14.9000	14.8000	14.9000	+8.759%	5	652	-38.926%
2025-10-27	14.7500	14.9000	13.7000	13.7000	-2.143%	5	649	-33.577%
2025-10-24	14.0000	14.0000	14.0000	14.0000	+22.807%	1	649	-35.000%
2025-10-23	11.3000	11.4000	11.1000	11.4000	+15.502%	77	649	-20.175%
2025-10-22	10.8900	10.8900	9.8700	9.8700	-25.227%	10	572	-7.801%
2025-10-21	13.2000	13.2000	13.2000	13.2000	-5.714%	3	571	-31.061%
2025-10-20	14.1100	14.8000	14.0000	14.0000	+16.667%	6	569	-35.000%
2025-10-17	11.8500	12.3000	11.1500	12.0000	-4.000%	35	568	-24.167%
2025-10-16	13.6500	14.5500	12.5000	12.5000	-17.601%	23	589	-27.200%
2025-10-15	15.4500	15.5000	15.1000	15.1700	+1.133%	43	582	-40.013%
2025-10-14	14.6400	15.0000	14.6300	15.0000	+12.782%	15	581	-39.333%
2025-10-13	12.8000	13.3000	12.8000	13.3000	+17.284%	13	576	-31.579%
2025-10-10	13.0000	13.0000	11.2900	11.3400	-2.661%	40	576	-19.753%
2025-10-09	11.2500	11.6500	11.0000	11.6500	+3.097%	188	568	-21.888%
2025-10-08	9.5000	11.6400	9.3300	11.3000	+15.897%	39	675	-19.469%
2025-10-07	9.1500	9.8000	8.6000	9.7500	+4.839%	323	706	-6.667%
2025-10-06	9.4000	9.6000	9.3000	9.3000	+4.377%	59	932	-2.151%
2025-10-03	9.2500	9.6500	8.8500	8.9100	+9.325%	134	885	+2.132%
2025-10-02	7.5100	8.5200	7.4500	8.1500	+13.194%	269	857	+11.656%
2025-10-01	8.0500	8.1000	7.1700	7.2000	0.000%	221	631	+26.389%
2025-09-30	7.0000	7.2500	7.0000	7.2000	-2.041%	23	441	+26.389%
2025-09-29	6.8500	7.3500	6.5200	7.3500	+9.212%	51	453	+23.810%
2025-09-26	6.9000	7.2200	6.3500	6.7300	+2.748%	255	416	+35.215%
2025-09-25	8.6500	8.6500	6.5500	6.5500	-28.804%	182	351	+38.931%
2025-09-24	10.1500	10.1500	9.2000	9.2000	+3.371%	117	290	-1.087%
2025-09-23	9.0000	9.6000	8.9000	8.9000	+13.376%	76	177	+2.247%
2025-09-22	7.4200	8.7500	7.2700	7.8500	+10.563%	38	163	+15.924%
2025-09-19	7.2000	8.3300	7.0500	7.1000	+6.607%	87	129	+28.169%
2025-09-18	7.2500	7.2500	6.6600	6.6600	+4.063%	95	104	+36.637%
2025-09-17	7.4500	7.4500	6.4000	6.4000	+0.787%	4	15	+42.188%
2025-09-16	6.8000	6.8000	6.3500	6.3500	+8.547%	5	12	+43.307%
2025-09-15	6.4500	6.4500	5.8500	5.8500	0.000%	7	7	+55.556%

.dark-mode .gSkQkZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gSkQkZ{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121C12CIFR Jan 21 2028 12.00 Call (CIFR280121C00012000)option OPRA

CIFR20280121C12
CIFR Jan 21 2028 12.00 Call (CIFR280121C00012000)
option OPRA