Dark

CIFR20280121C15
CIFR Jan 21 2028 15.00 Call (CIFR280121C00015000)
option OPRA

EOD

Aug 13, 2026

8.52-7.792%(-0.72)431

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.9000	9.1400	8.0000	8.5200	-7.792%	431	5,204	0.000%
2026-08-12	10.0000	10.2200	9.0000	9.2400	+11.729%	14	4,919	-7.792%
2026-08-10	8.5000	9.1000	8.1500	8.2700	-7.598%	33	4,928	+3.023%
2026-08-07	9.5000	9.5000	8.9500	8.9500	-13.107%	31	4,904	-4.804%
2026-08-06	10.0000	10.6000	10.0000	10.3000	-4.630%	15	4,882	-17.282%
2026-08-05	11.8500	11.8500	10.4700	10.8000	-12.195%	13	4,878	-21.111%
2026-08-04	12.3000	12.3000	12.3000	12.3000	-20.594%	1	4,867	-30.732%
2026-08-03	14.6200	15.6000	14.1500	15.4900	+18.697%	73	4,867	-44.997%
2026-07-31	13.0500	13.0500	13.0500	13.0500	-2.027%	1	4,868	-34.713%
2026-07-30	13.2500	13.4000	13.1800	13.3200	+30.205%	7	4,867	-36.036%
2026-07-29	10.3000	10.4900	9.9700	10.2300	-12.113%	517	4,872	-16.716%
2026-07-28	11.3400	11.6400	11.1000	11.6400	-4.980%	65	4,855	-26.804%
2026-07-27	12.7000	12.7000	12.2500	12.2500	-18.874%	3	4,860	-30.449%
2026-07-24	16.0200	16.0200	15.0500	15.1000	-6.502%	27	4,857	-43.576%
2026-07-23	16.8000	16.8000	16.1000	16.1500	+9.122%	22	4,882	-47.245%
2026-07-22	14.7500	14.8000	14.4500	14.8000	-1.987%	4	4,904	-42.432%
2026-07-21	14.5000	15.1500	14.5000	15.1000	+25.311%	10	4,906	-43.576%
2026-07-20	11.2500	12.2000	11.2500	12.0500	+37.244%	19	4,912	-29.295%
2026-07-17	9.1300	9.5000	8.7800	8.7800	-9.578%	26	4,918	-2.961%
2026-07-16	10.0500	10.0500	9.5500	9.7100	-15.271%	113	4,901	-12.255%
2026-07-15	11.2000	11.4600	11.2000	11.4600	+0.087%	14	4,792	-25.654%
2026-07-14	11.4500	11.4500	11.4500	11.4500	-1.969%	9	4,778	-25.590%
2026-07-13	13.4000	13.4000	11.6800	11.6800	-18.322%	4	4,778	-27.055%
2026-07-09	14.3000	14.3000	14.3000	14.3000	+17.021%	3	4,778	-40.420%
2026-07-08	12.4500	12.4500	12.2200	12.2200	+1.833%	2	4,781	-30.278%
2026-07-07	11.6000	12.0000	11.6000	12.0000	-11.635%	2	4,781	-29.000%
2026-07-06	13.2500	13.5800	12.8700	13.5800	+19.018%	7	4,779	-37.261%
2026-07-02	12.5000	12.5000	11.1500	11.4100	-19.078%	23	4,769	-25.329%
2026-07-01	13.8500	14.1100	13.5400	14.1000	-7.237%	8	4,769	-39.574%
2026-06-30	15.2000	15.2000	15.2000	15.2000	+0.330%	2	4,764	-43.947%
2026-06-29	15.1800	15.1800	15.1500	15.1500	+0.331%	2	4,766	-43.762%
2026-06-26	15.1000	15.1000	15.1000	15.1000	-3.822%	1	4,764	-43.576%
2026-06-25	16.0000	16.0000	15.7000	15.7000	-15.135%	3	4,765	-45.732%
2026-06-23	18.5000	18.5000	18.5000	18.5000	-2.836%	2	4,762	-53.946%
2026-06-22	17.6500	19.0400	17.6500	19.0400	-1.347%	2	4,764	-55.252%
2026-06-18	18.5000	19.5800	18.5000	19.3000	+7.222%	133	4,891	-55.855%
2026-06-17	17.4100	18.0000	17.4100	18.0000	+3.448%	2	4,891	-52.667%
2026-06-16	16.9000	17.4500	16.9000	17.4000	+4.756%	9	4,890	-51.034%
2026-06-15	16.7100	16.7100	16.6100	16.6100	+21.953%	5	4,898	-48.706%
2026-06-09	15.7500	15.7500	13.6000	13.6200	-6.069%	112	4,903	-37.445%
2026-06-08	14.5000	14.5000	14.5000	14.5000	+11.538%	1	4,913	-41.241%
2026-06-05	14.9000	14.9000	13.0000	13.0000	-18.953%	5	4,913	-34.462%
2026-06-04	14.7000	16.0400	14.7000	16.0400	-3.082%	6	4,911	-46.883%
2026-06-03	17.2500	17.8000	16.3500	16.5500	-0.301%	13	4,913	-48.520%
2026-06-02	16.0000	16.6000	16.0000	16.6000	+13.543%	24	4,922	-48.675%
2026-06-01	14.3400	14.9000	14.3400	14.6200	+4.578%	6	4,946	-41.724%
2026-05-29	15.8000	15.8000	13.8100	13.9800	-9.573%	40	4,946	-39.056%
2026-05-27	13.7000	15.4600	13.7000	15.4600	+20.781%	4	4,929	-44.890%
2026-05-26	14.0000	14.0000	12.8000	12.8000	-0.312%	13	4,933	-33.438%
2026-05-22	12.8400	12.8400	12.8400	12.8400	+24.660%	1	4,940	-33.645%
2026-05-19	10.2900	10.3000	10.2900	10.3000	+7.628%	3	4,940	-17.282%
2026-05-18	9.6500	9.6500	9.5700	9.5700	-17.713%	2	4,941	-10.972%
2026-05-15	12.2500	12.2500	11.6300	11.6300	-9.424%	10	4,941	-26.741%
2026-05-14	12.1000	12.8400	12.1000	12.8400	+6.028%	23	4,939	-33.645%
2026-05-13	11.8500	12.1500	11.8500	12.1100	+12.130%	101	4,985	-29.645%
2026-05-12	10.5000	10.8000	10.5000	10.8000	-11.693%	7	4,985	-21.111%
2026-05-11	11.0000	12.2500	11.0000	12.2300	+11.182%	287	4,985	-30.335%
2026-05-08	12.5700	12.5700	11.0000	11.0000	-2.655%	3	5,022	-22.545%
2026-05-07	12.3500	12.3500	10.5500	11.3000	-7.980%	36	5,025	-24.602%
2026-05-06	12.8500	13.0000	11.8500	12.2800	+1.070%	93	5,041	-30.619%
2026-05-05	10.3500	12.1500	10.2000	12.1500	+28.571%	350	5,052	-29.877%
2026-05-04	9.8000	9.8000	9.2200	9.4500	+8.000%	153	5,396	-9.841%
2026-05-01	9.5500	9.5500	8.7000	8.7500	-8.854%	6	5,469	-2.629%
2026-04-30	9.4000	9.7000	9.0000	9.6000	+7.865%	23	5,469	-11.250%
2026-04-29	8.9500	8.9500	8.4400	8.9000	+3.488%	8	5,460	-4.270%
2026-04-28	9.1000	9.1000	8.2000	8.6000	-13.131%	6	5,460	-0.930%
2026-04-27	9.8600	10.0000	9.5000	9.9000	+5.207%	5	5,458	-13.939%
2026-04-24	9.9500	10.1300	9.4100	9.4100	-10.974%	43	5,462	-9.458%
2026-04-23	11.2000	11.2700	10.5000	10.5700	+1.148%	15	5,482	-19.395%
2026-04-22	10.2000	10.6500	10.2000	10.4500	+7.732%	122	5,492	-18.469%
2026-04-21	10.2500	10.2500	9.7000	9.7000	-11.416%	24	5,584	-12.165%
2026-04-20	11.0000	11.0000	10.5200	10.9500	+4.286%	4	5,584	-22.192%
2026-04-17	8.7100	10.5000	8.7100	10.5000	+16.927%	5	5,588	-18.857%
2026-04-16	8.9800	8.9800	8.9800	8.9800	-4.060%	2	5,590	-5.122%
2026-04-15	9.7700	9.7700	8.9900	9.3600	-5.455%	48	5,592	-8.974%
2026-04-14	10.0000	10.3500	9.8500	9.9000	+6.452%	18	5,617	-13.939%
2026-04-13	8.9500	9.4000	8.7000	9.3000	+9.412%	41	5,626	-8.387%
2026-04-10	8.7800	8.7800	8.5000	8.5000	+2.410%	39	5,628	+0.235%
2026-04-09	7.2500	8.6000	7.2500	8.3000	+11.111%	61	5,648	+2.651%
2026-04-08	7.4000	7.7300	6.7500	7.4700	+16.719%	34	5,639	+14.056%
2026-04-07	5.9900	6.6100	5.7300	6.4000	+1.911%	46	5,626	+33.125%
2026-04-06	5.9500	6.3000	5.9500	6.2800	+10.369%	69	5,659	+35.669%
2026-04-02	5.2500	5.7600	5.1500	5.6900	-1.215%	225	5,426	+49.736%
2026-04-01	5.8100	6.1000	5.7000	5.7600	+0.174%	171	5,426	+47.917%
2026-03-31	5.4000	5.7500	5.4000	5.7500	+11.650%	11	5,416	+48.174%
2026-03-30	5.7700	5.9000	5.1500	5.1500	-20.402%	77	5,416	+65.437%
2026-03-27	6.6700	6.6700	6.2400	6.4700	-6.232%	68	5,398	+31.685%
2026-03-26	7.1000	7.1000	6.8500	6.9000	-12.769%	5	5,332	+23.478%
2026-03-25	8.1000	8.2300	7.9100	7.9100	+8.654%	8	5,328	+7.712%
2026-03-24	7.2800	7.2800	7.2800	7.2800	+1.111%	1	5,332	+17.033%
2026-03-23	7.5100	7.5500	7.0700	7.2000	+12.150%	15	5,331	+18.333%
2026-03-20	7.3000	7.3000	6.2500	6.4200	-6.957%	15	5,341	+32.710%
2026-03-19	6.8000	6.9800	6.7200	6.9000	-2.817%	15	5,331	+23.478%
2026-03-18	7.3700	7.3700	7.1000	7.1000	-5.333%	14	5,323	+20.000%
2026-03-17	7.4000	7.5100	7.2500	7.5000	+1.351%	28	5,310	+13.600%
2026-03-16	7.5000	7.5000	7.3000	7.4000	+8.824%	19	5,300	+15.135%
2026-03-13	7.2700	7.2700	6.8000	6.8000	+4.615%	104	5,301	+25.294%
2026-03-12	6.5900	6.5900	6.0300	6.5000	-4.412%	44	5,403	+31.077%
2026-03-11	7.0000	7.2800	6.7500	6.8000	-0.730%	54	5,362	+25.294%
2026-03-10	7.1000	7.1000	6.7500	6.8500	+3.788%	32	5,381	+24.380%
2026-03-09	6.2000	6.6000	6.1000	6.6000	0.000%	48	5,369	+29.091%
2026-03-06	7.0000	7.0000	6.4000	6.6000	-16.981%	23	5,370	+29.091%
2026-03-05	7.9500	7.9500	7.9500	7.9500	-3.285%	1	5,357	+7.170%
2026-03-04	8.2000	8.2200	8.2000	8.2200	+9.600%	2	5,356	+3.650%
2026-03-03	7.5500	7.7000	7.5000	7.5000	-2.216%	9	5,358	+13.600%
2026-03-02	8.2000	8.2000	7.5000	7.6700	-0.390%	62	5,351	+11.082%
2026-02-27	7.7000	7.7000	7.7000	7.7000	-9.198%	19	5,384	+10.649%
2026-02-26	8.7500	8.7500	8.4500	8.4800	-3.636%	3	5,403	+0.472%
2026-02-25	9.3500	9.3500	8.6000	8.8000	-4.555%	40	5,436	-3.182%
2026-02-24	7.6000	9.5900	7.6000	9.2200	+18.968%	113	5,436	-7.592%
2026-02-23	7.0000	7.7500	7.0000	7.7500	+7.639%	28	5,356	+9.935%
2026-02-20	7.9700	8.0500	7.2000	7.2000	-10.670%	44	5,346	+18.333%
2026-02-19	7.6000	8.0600	7.6000	8.0600	+4.675%	10	5,332	+5.707%
2026-02-18	7.9000	8.3000	7.7000	7.7000	-3.750%	10	5,330	+10.649%
2026-02-17	7.8500	8.2900	7.7500	8.0000	-9.910%	54	5,325	+6.500%
2026-02-13	9.4000	9.4000	8.8800	8.8800	+8.957%	119	5,170	-4.054%
2026-02-12	8.8000	8.8000	8.0000	8.1500	-4.678%	20	5,170	+4.540%
2026-02-11	9.3000	9.3000	8.0800	8.5500	-14.925%	72	5,165	-0.351%
2026-02-10	9.2000	10.0500	9.1000	10.0500	+12.165%	25	5,161	-15.224%
2026-02-09	8.0000	9.1000	8.0000	8.9600	+21.081%	573	5,140	-4.911%
2026-02-06	6.7500	7.6000	6.7500	7.4000	+21.711%	45	4,631	+15.135%
2026-02-05	7.0000	7.0000	6.0200	6.0800	-13.019%	129	4,620	+40.132%
2026-02-04	7.5000	7.5000	6.1800	6.9900	-15.478%	114	4,600	+21.888%
2026-02-03	8.6800	8.6800	8.2700	8.2700	-2.476%	6	4,532	+3.023%
2026-02-02	8.3000	8.5000	8.0000	8.4800	-2.752%	5	4,536	+0.472%
2026-01-30	9.0000	9.0300	8.7000	8.7200	-9.637%	10	4,533	-2.294%
2026-01-29	9.8500	9.9500	9.1000	9.6500	-10.065%	197	4,527	-11.710%
2026-01-28	11.1500	11.3000	10.5000	10.7300	-1.106%	336	4,354	-20.596%
2026-01-27	9.1800	10.8800	9.1800	10.8500	+21.501%	506	4,026	-21.475%
2026-01-26	9.6100	9.6100	8.9300	8.9300	-11.584%	30	4,330	-4.591%
2026-01-23	9.7300	10.5700	8.7500	10.1000	+1.000%	468	4,322	-15.644%
2026-01-22	9.6400	10.0000	9.6400	10.0000	+6.952%	4	3,870	-14.800%
2026-01-21	10.4000	11.0500	9.2000	9.3500	-7.791%	216	3,871	-8.877%
2026-01-20	10.3500	11.0000	9.7000	10.1400	-9.058%	211	3,711	-15.976%
2026-01-16	10.4000	11.7000	10.4000	11.1500	+13.198%	215	3,701	-23.587%
2026-01-15	10.0000	10.3000	9.8000	9.8500	-5.742%	616	3,701	-13.503%
2026-01-14	10.1500	10.4500	10.1500	10.4500	-2.154%	2	3,093	-18.469%
2026-01-13	10.6800	10.6800	10.6800	10.6800	+8.980%	2	3,095	-20.225%
2026-01-12	8.9100	9.8000	8.9100	9.8000	-1.210%	7	3,097	-13.061%
2026-01-09	10.0200	10.0200	9.9200	9.9200	+12.727%	2	3,102	-14.113%
2026-01-08	8.3500	9.2500	8.3500	8.8000	-6.283%	28	3,103	-3.182%
2026-01-07	9.3900	9.3900	9.3900	9.3900	+4.333%	1	3,095	-9.265%
2026-01-06	10.2500	10.2500	9.0000	9.0000	-9.091%	7	3,094	-5.333%
2026-01-05	9.2500	9.9000	9.2500	9.9000	+12.500%	25	3,115	-13.939%
2026-01-02	8.0600	8.8900	8.0600	8.8000	+13.256%	52	3,115	-3.182%
2025-12-31	7.7200	8.0500	7.7200	7.7700	-0.385%	183	3,168	+9.653%
2025-12-30	7.7500	7.9200	7.7500	7.8000	-3.704%	12	3,168	+9.231%
2025-12-29	7.9500	8.4100	7.8500	8.1000	-3.456%	2,692	3,170	+5.185%
2025-12-26	8.7700	8.7700	8.3900	8.3900	-8.804%	215	4,499	+1.549%
2025-12-24	8.6500	9.2000	8.6500	9.2000	+5.263%	61	4,701	-7.391%
2025-12-23	9.6500	10.6500	8.7400	8.7400	-10.816%	45	4,701	-2.517%
2025-12-22	9.5000	9.8500	9.5000	9.8000	+8.889%	18	4,675	-13.061%
2025-12-19	9.0900	9.0900	8.8000	9.0000	+7.143%	5	4,669	-5.333%
2025-12-18	8.4000	8.4000	8.4000	8.4000	+6.464%	2	4,666	+1.429%
2025-12-17	9.8500	9.8500	7.8900	7.8900	-3.780%	9	4,664	+7.985%
2025-12-16	7.6800	8.2000	7.2500	8.2000	+2.500%	14	4,655	+3.902%
2025-12-15	8.8800	8.8800	8.0000	8.0000	-23.445%	59	4,650	+6.500%
2025-12-12	11.6100	11.6100	10.2500	10.4500	-0.476%	62	4,603	-18.469%
2025-12-11	10.5000	10.5000	10.5000	10.5000	-8.696%	5	4,656	-18.857%
2025-12-10	11.7400	11.7400	11.5000	11.5000	-6.122%	2	4,656	-25.913%
2025-12-09	12.3500	12.9000	12.2500	12.2500	-7.197%	2,508	4,654	-30.449%
2025-12-08	13.2000	13.2000	13.2000	13.2000	+10.460%	2	2,149	-35.455%
2025-12-05	11.8700	12.0100	11.8700	11.9500	-7.364%	3	2,147	-28.703%
2025-12-04	12.2500	12.9000	12.2500	12.9000	+14.159%	8	2,146	-33.953%
2025-12-03	11.3000	11.3000	11.3000	11.3000	-7.453%	2	2,143	-24.602%
2025-12-02	12.4000	12.4600	11.9500	12.2100	+0.082%	14	2,141	-30.221%
2025-12-01	12.6700	12.6700	12.2000	12.2000	-5.058%	2	2,127	-30.164%
2025-11-28	12.9500	13.3000	12.7900	12.8500	+3.213%	9	2,126	-33.696%
2025-11-26	11.4300	12.4500	11.0000	12.4500	+23.389%	17	2,142	-31.566%
2025-11-25	9.5600	10.8500	9.5600	10.0900	+1.611%	4	2,142	-15.560%
2025-11-24	9.1500	9.9300	8.9500	9.9300	+23.354%	4	2,141	-14.199%
2025-11-21	8.0000	9.0000	7.3300	8.0500	-2.424%	226	2,141	+5.839%
2025-11-20	10.0000	10.5000	8.2500	8.2500	+0.365%	731	2,020	+3.273%
2025-11-19	8.8000	9.6500	8.0000	8.2200	-2.143%	221	1,342	+3.650%
2025-11-18	9.2500	9.2500	7.6700	8.4000	+7.692%	10	1,130	+1.429%
2025-11-17	7.8500	8.0000	7.8000	7.8000	-5.455%	11	1,122	+9.231%
2025-11-14	8.0000	9.2000	7.3100	8.2500	-1.669%	101	1,111	+3.273%
2025-11-13	9.1500	9.1500	8.3900	8.3900	-18.780%	111	1,024	+1.549%
2025-11-12	11.1000	11.9500	10.0000	10.3300	-6.005%	50	979	-17.522%
2025-11-11	11.0000	11.0000	10.9300	10.9900	-8.645%	12	963	-22.475%
2025-11-10	13.8500	13.8500	12.0300	12.0300	-10.889%	25	965	-29.177%
2025-11-07	13.7500	13.7500	12.3800	13.5000	-4.594%	14	968	-36.889%
2025-11-06	14.0000	15.1000	14.0000	14.1500	-16.272%	17	957	-39.788%
2025-11-05	15.2500	16.9000	15.2500	16.9000	+15.358%	2	964	-49.586%
2025-11-04	13.4500	15.5000	13.4500	14.6500	-6.569%	39	964	-41.843%
2025-11-03	15.6500	17.6000	14.8500	15.6800	+21.081%	100	937	-45.663%
2025-10-31	13.6000	13.6000	12.9500	12.9500	-1.968%	6	937	-34.208%
2025-10-30	12.0000	13.2100	12.0000	13.2100	+3.203%	21	937	-35.503%
2025-10-29	13.2000	13.7000	12.0500	12.8000	-3.030%	41	920	-33.438%
2025-10-28	13.9200	14.2300	13.2000	13.2000	-3.650%	15	947	-35.455%
2025-10-27	13.6400	13.7000	13.1000	13.7000	-0.364%	8	943	-37.810%
2025-10-24	12.6000	14.0000	12.6000	13.7500	+26.962%	24	943	-38.036%
2025-10-23	10.0000	11.8500	10.0000	10.8300	+17.717%	67	963	-21.330%
2025-10-22	11.0000	11.4200	9.1500	9.2000	-23.461%	127	906	-7.391%
2025-10-21	12.0000	12.5000	11.1800	12.0200	-7.538%	93	984	-29.118%
2025-10-20	13.4600	13.9000	13.0000	13.0000	-10.345%	11	1,046	-34.462%
2025-10-17	10.8500	14.5000	10.8000	14.5000	+15.079%	73	1,045	-41.241%
2025-10-16	13.3000	13.3000	12.3000	12.6000	-14.286%	8	1,108	-32.381%
2025-10-15	14.3000	14.8000	13.9500	14.7000	+6.909%	4	1,110	-42.041%
2025-10-14	13.5200	13.8100	13.5200	13.7500	+5.851%	3	1,106	-38.036%
2025-10-13	11.9000	13.0500	11.9000	12.9900	+20.278%	5	1,107	-34.411%
2025-10-10	12.5000	12.8000	10.8000	10.8000	-1.818%	21	1,104	-21.111%
2025-10-09	11.0000	11.0000	10.8000	11.0000	+4.762%	3	1,091	-22.545%
2025-10-08	8.6500	10.9000	8.6500	10.5000	+16.022%	315	1,092	-18.857%
2025-10-07	8.6000	9.0500	8.1500	9.0500	+4.624%	43	878	-5.856%
2025-10-06	8.9000	9.3000	8.5000	8.6500	+8.805%	170	836	-1.503%
2025-10-03	8.0000	8.9000	7.9500	7.9500	+6.711%	90	920	+7.170%
2025-10-02	6.9000	7.7500	6.9000	7.4500	+14.615%	84	904	+14.362%
2025-10-01	6.9500	7.5000	6.4500	6.5000	+0.775%	211	894	+31.077%
2025-09-30	6.6000	6.6000	6.3500	6.4500	-2.273%	13	772	+32.093%
2025-09-29	6.0000	6.6000	5.9800	6.6000	+10.000%	44	768	+29.091%
2025-09-26	6.1800	6.8000	5.2500	6.0000	-4.153%	200	734	+42.000%
2025-09-25	7.9000	8.3500	6.2600	6.2600	-26.784%	218	636	+36.102%
2025-09-24	8.5000	9.3900	8.5000	8.5500	+0.588%	46	439	-0.351%
2025-09-23	8.6500	8.6500	7.9500	8.5000	+1.190%	145	424	+0.235%
2025-09-22	6.7500	8.4000	6.7500	8.4000	+22.628%	34	329	+1.429%
2025-09-19	6.8500	6.8500	6.8500	6.8500	+9.600%	7	320	+24.380%
2025-09-18	6.4500	6.4500	6.2500	6.2500	-5.303%	93	320	+36.320%
2025-09-17	5.7700	6.6000	5.7700	6.6000	+8.197%	15	272	+29.091%
2025-09-16	5.5000	6.1000	5.5000	6.1000	+8.929%	12	259	+39.672%
2025-09-15	5.5800	5.6000	5.5700	5.6000	0.000%	254	254	+52.143%

.dark-mode .n4Qs3L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n4Qs3L{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121C15CIFR Jan 21 2028 15.00 Call (CIFR280121C00015000)option OPRA

CIFR20280121C15
CIFR Jan 21 2028 15.00 Call (CIFR280121C00015000)
option OPRA