Dark

CIFR20280121C17
CIFR Jan 21 2028 17.00 Call (CIFR280121C00017000)
option OPRA

EOD

Aug 13, 2026

7.48-14.416%(-1.26)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.7000	7.8000	7.2000	7.4800	-14.416%	78	1,551	0.000%
2026-08-12	8.7400	8.7400	8.7400	8.7400	+4.048%	1	1,601	-14.416%
2026-08-11	8.6300	8.9600	8.4000	8.4000	+9.091%	57	1,601	-10.952%
2026-08-10	8.0000	8.0000	7.6800	7.7000	-9.942%	16	1,550	-2.857%
2026-08-07	8.9500	8.9500	8.4500	8.5500	-13.198%	10	1,536	-12.515%
2026-08-06	9.8500	9.8500	9.8500	9.8500	-16.878%	2	1,528	-24.061%
2026-08-04	11.5000	11.8500	11.5000	11.8500	-9.542%	51	1,526	-36.878%
2026-08-03	13.1000	13.1000	13.1000	13.1000	+1.946%	1	1,561	-42.901%
2026-07-30	12.3900	12.8500	12.3900	12.8500	+39.674%	16	1,562	-41.790%
2026-07-29	9.4200	9.8500	9.0000	9.2000	-13.696%	91	1,573	-18.696%
2026-07-28	10.6600	10.6600	10.6600	10.6600	-8.498%	2	1,522	-29.831%
2026-07-27	12.5000	13.0200	11.6500	11.6500	-13.447%	23	1,522	-35.794%
2026-07-24	13.7400	13.7400	13.4600	13.4600	-13.994%	3	1,543	-44.428%
2026-07-23	14.3000	15.6500	13.1000	15.6500	+11.388%	25	1,546	-52.204%
2026-07-22	14.0500	14.0500	14.0500	14.0500	+4.074%	1	1,548	-46.762%
2026-07-21	12.8500	13.5000	12.8500	13.5000	+15.880%	7	1,548	-44.593%
2026-07-20	10.6000	11.6500	9.6500	11.6500	+30.168%	13	1,554	-35.794%
2026-07-17	8.6000	9.0000	8.2000	8.9500	-1.648%	36	1,567	-16.425%
2026-07-16	9.5500	9.5500	9.1000	9.1000	-14.714%	5	1,555	-17.802%
2026-07-14	10.6700	10.6700	10.6700	10.6700	-6.404%	2	1,553	-29.897%
2026-07-13	11.4000	11.4000	11.4000	11.4000	-13.962%	1	1,552	-34.386%
2026-07-10	13.2500	13.2500	13.2500	13.2500	-0.749%	30	1,552	-43.547%
2026-07-09	13.3500	13.3500	13.3500	13.3500	+21.918%	1	1,552	-43.970%
2026-07-07	10.7400	10.9500	10.7400	10.9500	-14.453%	4	1,553	-31.689%
2026-07-06	12.6400	12.8000	12.5700	12.8000	+21.905%	6	1,552	-41.563%
2026-07-02	13.2800	13.2800	10.5000	10.5000	-19.231%	13	1,547	-28.762%
2026-07-01	12.6500	13.3000	12.6500	13.0000	-16.129%	14	1,547	-42.462%
2026-06-25	15.5000	15.5000	15.5000	15.5000	+0.649%	2	1,545	-51.742%
2026-06-24	16.0000	16.0000	15.4000	15.4000	-13.483%	9	1,545	-51.429%
2026-06-23	18.0000	18.0000	17.8000	17.8000	-3.680%	4	1,537	-57.978%
2026-06-18	18.5000	18.7000	18.3200	18.4800	+6.636%	24	1,556	-59.524%
2026-06-17	16.4900	17.3300	16.4900	17.3300	+7.041%	35	1,556	-56.838%
2026-06-16	16.2600	16.2600	16.0900	16.1900	+2.794%	5	1,523	-53.799%
2026-06-15	15.6000	15.7500	15.6000	15.7500	+27.016%	21	1,528	-52.508%
2026-06-11	11.7500	12.5000	11.7500	12.4000	-1.587%	30	1,529	-39.677%
2026-06-10	13.0000	13.0000	11.5000	12.6000	-4.037%	27	1,509	-40.635%
2026-06-09	13.1300	13.1300	13.1300	13.1300	-4.509%	20	1,514	-43.031%
2026-06-08	14.0100	14.0100	13.7500	13.7500	+10.000%	3	1,494	-45.600%
2026-06-05	12.0000	12.5000	12.0000	12.5000	-18.033%	9	1,495	-40.160%
2026-06-04	14.5400	15.2500	14.5400	15.2500	-8.188%	8	1,490	-50.951%
2026-06-03	16.6100	16.6100	16.6100	16.6100	+4.465%	5	1,498	-54.967%
2026-06-02	15.2500	15.9000	15.2500	15.9000	+10.801%	103	1,500	-52.956%
2026-06-01	13.0200	14.3500	13.0200	14.3500	+8.057%	14	1,500	-47.875%
2026-05-29	13.5000	13.6000	13.0000	13.2800	-6.807%	125	1,502	-43.675%
2026-05-28	14.7500	14.7500	13.7500	14.2500	-3.127%	99	1,567	-47.509%
2026-05-27	12.9400	14.8500	12.9400	14.7100	+21.570%	56	1,557	-49.150%
2026-05-22	11.6500	12.2000	11.6300	12.1000	+4.310%	31	1,585	-38.182%
2026-05-21	10.9300	11.6000	10.9300	11.6000	+28.889%	6	1,583	-35.517%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-3.226%	30	1,583	-16.889%
2026-05-18	9.5000	9.5000	9.0000	9.3000	-15.455%	916	1,986	-19.570%
2026-05-15	11.0000	11.0000	11.0000	11.0000	-11.930%	5	1,986	-32.000%
2026-05-14	12.4900	12.4900	12.4900	12.4900	+8.609%	1	1,986	-40.112%
2026-05-13	10.8000	11.5000	10.8000	11.5000	+15.578%	27	1,982	-34.957%
2026-05-12	10.0400	10.0400	9.9500	9.9500	-13.478%	6	1,982	-24.824%
2026-05-11	11.4100	11.5000	11.4100	11.5000	+1.770%	12	1,982	-34.957%
2026-05-08	11.3000	11.3000	11.3000	11.3000	+11.881%	1	1,972	-33.805%
2026-05-07	10.6400	10.6400	10.1000	10.1000	-12.174%	3	1,972	-25.941%
2026-05-06	11.9500	11.9500	11.5000	11.5000	-0.433%	3	1,974	-34.957%
2026-05-05	9.5900	11.7300	9.5900	11.5500	+35.088%	50	1,976	-35.238%
2026-05-04	8.1100	8.5500	8.1100	8.5500	+5.556%	5	1,997	-12.515%
2026-05-01	9.1000	9.1000	8.1000	8.1000	-7.850%	10	1,998	-7.654%
2026-04-30	8.3000	8.8000	8.3000	8.7900	+4.643%	8	1,998	-14.903%
2026-04-29	8.3600	8.4000	7.8400	8.4000	+2.439%	240	1,998	-10.952%
2026-04-28	8.5000	8.5000	8.2000	8.2000	-11.351%	27	1,990	-8.780%
2026-04-27	9.7000	9.7000	9.0000	9.2500	+2.778%	25	1,982	-19.135%
2026-04-24	10.0000	10.0000	9.0000	9.0000	-8.907%	4	1,958	-16.889%
2026-04-23	10.5200	10.6000	9.8800	9.8800	-0.202%	15	1,955	-24.291%
2026-04-22	9.5400	9.9000	9.5400	9.9000	+8.791%	14	1,966	-24.444%
2026-04-21	9.3200	9.3200	9.1000	9.1000	-7.614%	3	1,960	-17.802%
2026-04-20	9.9000	10.2000	9.8000	9.8500	-1.500%	21	1,960	-24.061%
2026-04-17	9.9500	10.0000	9.9500	10.0000	+21.951%	843	1,956	-25.200%
2026-04-16	8.4000	8.4000	8.2000	8.2000	-7.345%	4	1,321	-8.780%
2026-04-15	8.9000	8.9000	8.5000	8.8500	+6.627%	55	1,318	-15.480%
2026-04-14	9.5000	10.0100	8.3000	8.3000	-4.598%	8	1,368	-9.880%
2026-04-13	8.3500	8.7000	8.3500	8.7000	+8.750%	2	1,369	-14.023%
2026-04-10	8.3000	8.3000	8.0000	8.0000	+0.629%	7	1,370	-6.500%
2026-04-09	6.7300	8.0000	6.7300	7.9500	+13.571%	59	1,364	-5.912%
2026-04-08	7.0000	7.0000	7.0000	7.0000	+19.250%	1	1,415	+6.857%
2026-04-07	5.2000	5.8700	5.2000	5.8700	+3.894%	2	1,416	+27.428%
2026-04-06	5.4400	5.6500	5.4400	5.6500	+9.496%	2	1,415	+32.389%
2026-04-02	5.2400	5.2400	5.1600	5.1600	-5.667%	2	1,416	+44.961%
2026-04-01	5.5000	5.5000	5.4700	5.4700	+2.243%	10	1,416	+36.746%
2026-03-31	4.6600	5.4500	4.6600	5.3500	+10.309%	11	1,426	+39.813%
2026-03-30	5.4000	5.4000	4.8500	4.8500	-25.039%	234	1,423	+54.227%
2026-03-26	6.5500	6.5500	6.3300	6.4700	-12.686%	57	1,210	+15.611%
2026-03-25	7.6200	7.7400	7.4100	7.4100	+8.811%	4	1,234	+0.945%
2026-03-23	6.9400	7.0000	6.6300	6.8100	+14.262%	4	1,234	+9.838%
2026-03-20	6.5000	6.5000	5.9600	5.9600	-4.026%	10	1,234	+25.503%
2026-03-19	6.2100	6.2100	6.2100	6.2100	-6.193%	3	1,233	+20.451%
2026-03-18	6.6200	6.6200	6.6200	6.6200	-16.203%	1	1,233	+12.991%
2026-03-17	7.0400	7.9000	6.8500	7.9000	+13.997%	20	1,233	-5.316%
2026-03-16	6.7000	6.9300	6.7000	6.9300	-1.000%	4	1,237	+7.937%
2026-03-13	6.4500	7.0000	6.4500	7.0000	+18.644%	6	1,233	+6.857%
2026-03-12	5.8800	5.9000	5.8800	5.9000	-7.087%	3	1,233	+26.780%
2026-03-11	6.3500	6.3500	6.3500	6.3500	+2.090%	10	1,233	+17.795%
2026-03-09	5.8400	6.2200	5.8400	6.2200	+3.667%	13	1,233	+20.257%
2026-03-06	6.4200	6.5000	6.0000	6.0000	-11.765%	26	1,246	+24.667%
2026-03-05	6.7900	6.9500	6.7900	6.8000	-11.343%	4	1,231	+10.000%
2026-03-04	7.6500	7.8700	7.6000	7.6700	+12.960%	14	1,227	-2.477%
2026-03-03	7.0400	7.0400	6.7900	6.7900	-9.467%	2	1,221	+10.162%
2026-03-02	7.7500	7.7500	7.3700	7.5000	+0.536%	6	1,219	-0.267%
2026-02-27	7.3000	7.4600	7.1700	7.4600	-2.100%	16	1,221	+0.268%
2026-02-26	8.3400	8.3400	7.6000	7.6200	-5.810%	7	1,226	-1.837%
2026-02-25	8.4000	8.4000	8.0900	8.0900	-4.711%	50	1,195	-7.540%
2026-02-24	7.9900	8.5500	7.9900	8.4900	+18.741%	78	1,195	-11.896%
2026-02-23	6.8000	7.2000	6.8000	7.1500	+0.421%	13	1,125	+4.615%
2026-02-20	7.5000	7.5000	6.7200	7.1200	-6.928%	21	1,116	+5.056%
2026-02-19	7.0000	7.6500	7.0000	7.6500	+4.795%	25	1,114	-2.222%
2026-02-18	7.6000	7.9600	7.3000	7.3000	-4.199%	8	1,104	+2.466%
2026-02-17	7.3800	7.6200	7.3000	7.6200	-5.926%	11	1,101	-1.837%
2026-02-13	8.0900	8.1000	8.0900	8.1000	+3.185%	13	1,105	-7.654%
2026-02-12	8.2800	8.2800	7.7100	7.8500	-2.726%	15	1,105	-4.713%
2026-02-11	8.8000	9.0500	7.7500	8.0700	-8.814%	36	1,100	-7.311%
2026-02-10	9.0000	9.5000	8.8500	8.8500	+4.118%	17	1,073	-15.480%
2026-02-09	7.7500	8.5500	6.9700	8.5000	+21.429%	28	1,078	-12.000%
2026-02-06	6.4800	7.0000	6.4800	7.0000	+25.673%	18	1,068	+6.857%
2026-02-05	6.7500	6.9700	5.5700	5.5700	-16.866%	108	1,062	+34.291%
2026-02-04	7.0000	7.1500	5.9000	6.7000	-14.975%	68	956	+11.642%
2026-02-03	8.2400	8.2400	7.8000	7.8800	-3.902%	19	902	-5.076%
2026-02-02	8.7500	8.7500	7.5500	8.2000	+2.500%	33	905	-8.780%
2026-01-30	8.3000	8.3000	8.0000	8.0000	-14.163%	27	890	-6.500%
2026-01-29	9.6000	9.6000	8.6000	9.3200	-4.214%	4	890	-19.742%
2026-01-28	10.5000	10.5000	9.7300	9.7300	+4.624%	104	890	-23.124%
2026-01-27	8.9500	9.3000	8.9500	9.3000	+10.714%	7	867	-19.570%
2026-01-26	8.4200	8.4200	8.4000	8.4000	-18.447%	3	868	-10.952%
2026-01-23	9.8000	10.3000	9.8000	10.3000	+10.753%	10	867	-27.379%
2026-01-21	10.4000	10.4000	9.3000	9.3000	-3.926%	23	857	-19.570%
2026-01-20	9.3500	10.3500	9.1000	9.6800	-8.679%	30	855	-22.727%
2026-01-16	9.9800	10.6000	9.9800	10.6000	+16.484%	3	846	-29.434%
2026-01-15	9.5000	9.7700	8.9500	9.1000	-6.667%	14	846	-17.802%
2026-01-14	10.2300	10.2300	9.7500	9.7500	+0.206%	5	850	-23.282%
2026-01-13	9.3800	10.1500	9.3200	9.7300	+4.624%	17	853	-23.124%
2026-01-12	9.3000	9.3000	9.3000	9.3000	+5.085%	1	854	-19.570%
2026-01-08	8.3200	8.8500	8.3000	8.8500	+2.907%	7	854	-15.480%
2026-01-07	8.8400	8.8400	8.6000	8.6000	-4.444%	4	855	-13.023%
2026-01-06	9.0000	9.0000	9.0000	9.0000	-6.152%	50	855	-16.889%
2026-01-05	8.9000	9.5900	8.9000	9.5900	+12.824%	19	858	-22.002%
2026-01-02	8.5000	8.5000	8.5000	8.5000	+12.583%	1	858	-12.000%
2025-12-31	7.5500	7.5500	7.5500	7.5500	+2.027%	2	858	-0.927%
2025-12-30	7.3000	8.2000	7.3000	7.4000	-1.987%	28	858	+1.081%
2025-12-29	8.0000	8.0000	7.4200	7.5500	-5.860%	37	832	-0.927%
2025-12-26	8.6500	8.6500	8.0200	8.0200	-1.353%	27	819	-6.733%
2025-12-24	8.1500	8.1500	8.1300	8.1300	-1.455%	2	817	-7.995%
2025-12-23	8.6500	8.8300	8.2500	8.2500	-0.960%	37	817	-9.333%
2025-12-22	9.5000	9.9700	8.3300	8.3300	-2.345%	25	812	-10.204%
2025-12-19	8.8000	8.8000	8.5300	8.5300	+7.975%	35	813	-12.309%
2025-12-18	8.1000	8.1900	7.9000	7.9000	-1.126%	30	781	-5.316%
2025-12-17	8.0200	8.0700	7.8000	7.9900	+14.143%	244	771	-6.383%
2025-12-16	8.0000	8.0000	7.0000	7.0000	-6.667%	9	598	+6.857%
2025-12-15	8.1700	8.1700	7.5000	7.5000	-23.391%	363	597	-0.267%
2025-12-12	9.7900	9.7900	9.7900	9.7900	-4.767%	5	881	-23.596%
2025-12-11	10.5500	10.5500	9.8000	10.2800	-10.609%	6	876	-27.237%
2025-12-10	11.5000	11.5000	11.5000	11.5000	-2.542%	30	874	-34.957%
2025-12-09	11.8000	11.8000	11.8000	11.8000	+0.511%	1	844	-36.610%
2025-12-08	11.7400	11.7400	11.7400	11.7400	+3.894%	1	843	-36.286%
2025-12-05	11.5000	11.5000	11.3000	11.3000	-2.502%	3	843	-33.805%
2025-12-04	11.7500	11.7500	11.5900	11.5900	+3.022%	2	845	-35.462%
2025-12-03	10.0000	11.2500	9.7000	11.2500	-7.025%	15	844	-33.511%
2025-12-02	11.5000	12.1000	11.5000	12.1000	-0.738%	2	834	-38.182%
2025-12-01	12.1900	12.1900	12.1900	12.1900	-4.091%	4	834	-38.638%
2025-11-28	12.6000	12.7100	12.6000	12.7100	+10.139%	12	838	-41.149%
2025-11-26	10.6600	11.5500	10.6600	11.5400	+10.962%	15	827	-35.182%
2025-11-25	9.1900	10.4000	9.1900	10.4000	+11.948%	322	827	-28.077%
2025-11-24	8.7000	9.3500	8.7000	9.2900	+20.181%	13	507	-19.483%
2025-11-21	7.8500	7.8500	6.8500	7.7300	-12.159%	12	503	-3.234%
2025-11-20	9.5600	10.6500	8.8000	8.8000	+11.675%	9	504	-15.000%
2025-11-19	7.4000	7.9800	7.4000	7.8800	-3.313%	9	498	-5.076%
2025-11-18	7.6200	8.1500	7.6200	8.1500	+17.266%	5	504	-8.221%
2025-11-17	6.1000	7.4600	6.1000	6.9500	-10.897%	17	500	+7.626%
2025-11-14	8.0500	9.0000	7.3900	7.8000	+1.167%	96	510	-4.103%
2025-11-13	9.0000	9.0000	7.7100	7.7100	-27.333%	18	442	-2.983%
2025-11-12	10.2500	10.6200	9.7600	10.6100	+2.019%	22	439	-29.500%
2025-11-11	10.1500	10.4000	10.1500	10.4000	-7.965%	3	441	-28.077%
2025-11-10	12.3600	12.3600	11.3000	11.3000	-8.130%	4	444	-33.805%
2025-11-07	12.3000	12.5000	12.3000	12.3000	-8.889%	3	442	-39.187%
2025-11-06	14.4000	14.4000	13.5000	13.5000	-13.183%	254	441	-44.593%
2025-11-05	14.5000	16.3400	14.5000	15.5500	+12.274%	57	647	-51.897%
2025-11-04	13.5500	15.5500	13.5000	13.8500	-7.047%	78	600	-45.993%
2025-11-03	15.7500	16.7000	14.2500	14.9000	+26.809%	73	517	-49.799%
2025-10-31	12.8300	12.8300	11.7500	11.7500	-2.490%	8	517	-36.340%
2025-10-30	12.3000	12.3000	12.0500	12.0500	+5.240%	101	509	-37.925%
2025-10-29	12.7000	13.1200	11.4500	11.4500	-9.700%	18	408	-34.672%
2025-10-28	13.9700	14.0000	12.6800	12.6800	-6.213%	5	421	-41.009%
2025-10-27	13.5900	13.5900	12.6000	13.5200	+0.148%	11	413	-44.675%
2025-10-24	12.0200	13.5000	12.0200	13.5000	+31.965%	23	413	-44.593%
2025-10-23	10.1000	10.2300	10.1000	10.2300	+6.785%	2	422	-26.882%
2025-10-22	10.6000	11.0700	8.9500	9.5800	-16.332%	34	420	-21.921%
2025-10-21	11.8800	11.8800	11.4500	11.4500	-9.486%	2	422	-34.672%
2025-10-20	13.0000	13.7500	12.6500	12.6500	+8.120%	7	421	-40.870%
2025-10-17	11.7000	11.7000	11.7000	11.7000	0.000%	1	418	-36.068%
2025-10-16	11.7000	11.7000	11.7000	11.7000	-16.429%	1	419	-36.068%
2025-10-15	13.4500	14.0000	13.0000	14.0000	+4.948%	6	418	-46.571%
2025-10-14	13.0000	13.5100	13.0000	13.3400	+11.167%	5	422	-43.928%
2025-10-13	11.1000	12.5000	11.1000	12.0000	+18.227%	51	423	-37.667%
2025-10-10	12.0000	12.0500	9.9900	10.1500	-4.695%	110	415	-26.305%
2025-10-09	10.1500	10.7000	9.8000	10.6500	+8.122%	47	358	-29.765%
2025-10-08	9.1000	10.2000	8.3000	9.8500	+18.532%	9	371	-24.061%
2025-10-07	8.3500	8.3500	8.2500	8.3100	-0.717%	21	368	-9.988%
2025-10-06	8.5000	9.3000	8.2500	8.3700	+7.584%	123	358	-10.633%
2025-10-03	8.4500	8.4500	7.7800	7.7800	+9.887%	7	280	-3.856%
2025-10-02	6.7000	8.0000	6.7000	7.0800	+16.066%	10	276	+5.650%
2025-10-01	6.9500	6.9800	6.1000	6.1000	+7.965%	18	276	+22.623%
2025-09-29	5.7200	5.7200	5.6000	5.6500	+0.893%	7	267	+32.389%
2025-09-26	5.5000	5.6000	5.4000	5.6000	-5.882%	332	273	+33.571%
2025-09-25	6.8000	6.8400	5.9500	5.9500	-28.913%	120	281	+25.714%
2025-09-24	8.7500	9.9400	8.2000	8.3700	+2.699%	107	281	-10.633%
2025-09-23	8.4800	8.4800	8.1500	8.1500	+0.617%	9	189	-8.221%
2025-09-22	6.6200	8.1000	6.6000	8.1000	+36.134%	13	189	-7.654%
2025-09-18	6.0000	6.0500	5.9500	5.9500	+5.124%	185	185	+25.714%
2025-09-16	5.1300	5.6600	5.1300	5.6600	0.000%	5	5	+32.155%

.dark-mode .Ypd1qB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ypd1qB{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121C17CIFR Jan 21 2028 17.00 Call (CIFR280121C00017000)option OPRA

CIFR20280121C17
CIFR Jan 21 2028 17.00 Call (CIFR280121C00017000)
option OPRA