Dark

CIFR20280121C20
CIFR Jan 21 2028 20.00 Call (CIFR280121C00020000)
option OPRA

EOD

Jun 29, 2026

13.37-4.840%(-0.68)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.5000	13.5000	13.3400	13.3700	-4.840%	6	12,917	0.000%
2026-06-26	14.0500	14.0500	14.0500	14.0500	-1.542%	2	12,917	-4.840%
2026-06-25	13.4100	14.2700	13.4100	14.2700	-1.924%	9	12,917	-6.307%
2026-06-24	15.2100	15.2100	14.1000	14.5500	-14.159%	7	12,917	-8.110%
2026-06-23	15.8700	16.9500	15.8700	16.9500	+2.108%	3	12,917	-21.121%
2026-06-22	17.7400	17.8000	16.6000	16.6000	-3.488%	30	12,917	-19.458%
2026-06-18	15.4500	18.0000	15.4500	17.2000	+7.500%	114	12,920	-22.267%
2026-06-17	15.6100	16.2000	15.6100	16.0000	+6.809%	3	12,920	-16.438%
2026-06-16	15.4000	15.4000	14.9800	14.9800	+1.559%	6	12,920	-10.748%
2026-06-15	14.6500	15.0000	14.6500	14.7500	+8.456%	7	12,920	-9.356%
2026-06-12	13.3000	14.1200	13.3000	13.6000	+13.333%	35	12,923	-1.691%
2026-06-11	10.2500	12.0000	10.2500	12.0000	+13.960%	14	12,924	+11.417%
2026-06-10	11.7500	11.9000	10.5300	10.5300	-12.975%	60	12,924	+26.971%
2026-06-09	14.0000	14.0000	10.7000	12.1000	-0.820%	32	12,953	+10.496%
2026-06-08	12.4600	12.8000	12.2000	12.2000	+6.550%	21	12,957	+9.590%
2026-06-05	12.7400	12.7400	11.0300	11.4500	-22.373%	39	12,957	+16.769%
2026-06-04	13.8100	14.7500	13.8100	14.7500	-3.783%	5	12,954	-9.356%
2026-06-03	15.4400	16.0300	14.3600	15.3300	+3.441%	49	12,956	-12.785%
2026-06-02	13.2000	15.0400	13.2000	14.8200	+12.273%	28	12,971	-9.784%
2026-06-01	11.7400	13.2600	11.7400	13.2000	+7.230%	20	12,966	+1.288%
2026-05-29	12.7500	12.8600	11.9000	12.3100	-7.997%	30	12,965	+8.611%
2026-05-28	13.1000	13.3800	13.1000	13.3800	-1.834%	2	12,968	-0.075%
2026-05-27	11.9800	13.8500	11.5000	13.6300	+10.813%	26	12,968	-1.908%
2026-05-26	12.5000	12.5000	11.9000	12.3000	+10.612%	19	12,967	+8.699%
2026-05-22	10.5000	11.3000	10.5000	11.1200	+3.538%	87	12,966	+20.234%
2026-05-21	9.8000	10.7400	9.8000	10.7400	+15.113%	118	12,966	+24.488%
2026-05-20	9.4500	9.6500	9.3300	9.3300	+3.667%	54	12,966	+43.301%
2026-05-19	8.7500	9.0000	8.3000	9.0000	+4.408%	35	12,964	+48.556%
2026-05-18	9.2800	9.2800	8.2000	8.6200	-13.280%	31	12,964	+55.104%
2026-05-15	9.9000	10.1000	9.7900	9.9400	-15.763%	46	12,964	+34.507%
2026-05-14	10.1600	11.8000	10.1600	11.8000	+12.811%	20	12,959	+13.305%
2026-05-13	10.2000	10.4600	10.2000	10.4600	+8.958%	6	12,925	+27.820%
2026-05-12	8.5800	9.6000	8.1000	9.6000	-8.571%	150	12,925	+39.271%
2026-05-11	9.2200	10.7500	9.2200	10.5000	+8.359%	15	12,925	+27.333%
2026-05-08	9.7500	10.0000	9.3000	9.6900	+2.000%	23	12,926	+37.977%
2026-05-07	9.7000	9.8200	9.1700	9.5000	-12.037%	77	12,926	+40.737%
2026-05-06	11.6000	11.6000	10.6000	10.8000	-1.818%	50	12,926	+23.796%
2026-05-05	7.9000	11.0000	7.9000	11.0000	+40.127%	111	12,937	+21.545%
2026-05-04	7.5000	8.0000	7.5000	7.8500	+7.534%	78	12,927	+70.318%
2026-05-01	8.0300	8.0800	7.3000	7.3000	-9.877%	37	12,915	+83.151%
2026-04-30	7.7500	8.1000	7.6000	8.1000	+9.905%	13	12,915	+65.062%
2026-04-29	7.6000	8.0000	7.2000	7.3700	-0.674%	50	12,912	+81.411%
2026-04-28	7.7200	7.7200	7.4000	7.4200	-7.826%	25	12,914	+80.189%
2026-04-27	8.1900	8.2500	8.0500	8.0500	-1.227%	6	12,914	+66.087%
2026-04-24	9.0000	9.0000	8.1500	8.1500	-6.429%	19	12,914	+64.049%
2026-04-23	9.3500	9.7500	8.7100	8.7100	-8.316%	10	12,901	+53.502%
2026-04-22	8.7900	9.5000	8.7200	9.5000	+14.458%	37	12,900	+40.737%
2026-04-21	8.8500	9.2400	8.2000	8.3000	-8.490%	36	12,878	+61.084%
2026-04-20	9.0000	9.5000	8.8000	9.0700	+7.976%	31	12,878	+47.409%
2026-04-17	7.8000	9.0000	7.8000	8.4000	+13.055%	29	12,879	+59.167%
2026-04-16	7.6800	7.6800	7.3300	7.4300	-5.350%	5	12,877	+79.946%
2026-04-15	8.3100	8.3100	7.8000	7.8500	-8.721%	31	12,877	+70.318%
2026-04-14	8.4000	9.2500	8.4000	8.6000	+8.176%	19	12,877	+55.465%
2026-04-13	7.0000	7.9500	7.0000	7.9500	+9.203%	63	12,876	+68.176%
2026-04-10	7.5800	7.5800	7.1500	7.2800	0.000%	40	12,873	+83.654%
2026-04-09	7.0000	7.2800	7.0000	7.2800	+13.043%	165	12,873	+83.654%
2026-04-08	6.0700	6.4600	6.0700	6.4400	+23.846%	13	12,894	+107.609%
2026-04-07	4.8000	5.6000	4.8000	5.2000	+1.961%	72	12,899	+157.115%
2026-04-06	5.0100	5.1500	5.0100	5.1000	+14.607%	11	12,904	+162.157%
2026-04-02	4.1900	4.7800	4.1900	4.4500	-5.319%	26	12,890	+200.449%
2026-04-01	4.9500	5.1500	4.7000	4.7000	-1.053%	78	12,890	+184.468%
2026-03-31	4.3000	4.7500	4.1200	4.7500	+11.765%	82	12,888	+181.474%
2026-03-30	5.4300	5.4300	4.1500	4.2500	-20.561%	332	12,883	+214.588%
2026-03-27	5.3500	5.5000	5.2000	5.3500	-6.957%	87	12,892	+149.907%
2026-03-26	6.2500	6.2500	5.7500	5.7500	-15.441%	35	12,887	+132.522%
2026-03-25	7.1000	7.2000	6.6500	6.8000	+12.211%	28	12,887	+96.618%
2026-03-24	5.5500	6.0600	5.5500	6.0600	+1.000%	14	12,884	+120.627%
2026-03-23	6.2500	6.2500	6.0000	6.0000	+7.527%	7	12,884	+122.833%
2026-03-20	5.7000	5.9500	5.3400	5.5800	-0.888%	17	12,886	+139.606%
2026-03-19	5.6000	5.6900	5.4500	5.6300	-7.249%	20	12,883	+137.478%
2026-03-18	6.0700	6.0700	6.0700	6.0700	-0.492%	1	12,884	+120.264%
2026-03-17	6.3000	6.3000	6.1000	6.1000	-3.175%	11	12,884	+119.180%
2026-03-16	6.3000	6.3000	6.3000	6.3000	+5.000%	5	12,884	+112.222%
2026-03-13	6.3000	6.3500	6.0000	6.0000	+12.360%	11	12,884	+122.833%
2026-03-12	5.2500	5.3700	5.1500	5.3400	-7.130%	17	12,881	+150.375%
2026-03-11	5.7500	5.7500	5.7500	5.7500	+2.679%	1	12,884	+132.522%
2026-03-10	5.9000	5.9000	5.6000	5.6000	+3.704%	3	12,884	+138.750%
2026-03-09	5.2000	5.4000	5.2000	5.4000	-1.818%	126	12,884	+147.593%
2026-03-06	6.0000	6.0000	4.5000	5.5000	-15.385%	52	12,881	+143.091%
2026-03-05	7.0000	7.0000	5.9300	6.5000	-8.836%	10	12,890	+105.692%
2026-03-04	7.2000	7.2500	6.9500	7.1300	+13.175%	239	12,889	+87.518%
2026-03-03	6.4000	6.4000	6.3000	6.3000	-6.805%	2	12,852	+112.222%
2026-03-02	6.4500	7.0200	6.3500	6.7600	+0.745%	13	12,852	+97.781%
2026-02-27	7.3000	7.3000	6.3000	6.7100	-4.143%	262	12,852	+99.255%
2026-02-26	7.3500	7.3500	7.0000	7.0000	-8.257%	143	12,856	+91.000%
2026-02-25	7.9000	7.9500	7.4900	7.6300	+6.267%	194	12,856	+75.229%
2026-02-24	6.3800	7.2500	6.3800	7.1800	+9.618%	12	12,856	+86.212%
2026-02-23	6.5000	6.5500	6.4800	6.5500	+6.504%	4	12,855	+104.122%
2026-02-20	6.8600	6.8600	6.0500	6.1500	-6.818%	50	12,857	+117.398%
2026-02-19	6.7000	6.7000	6.5500	6.6000	-2.511%	24	12,857	+102.576%
2026-02-18	7.1500	7.3500	6.6500	6.7700	-1.884%	37	12,862	+97.489%
2026-02-17	7.0000	7.0000	6.8500	6.9000	-10.737%	29	12,871	+93.768%
2026-02-13	7.4000	7.9700	7.4000	7.7300	+7.064%	105	12,886	+72.962%
2026-02-12	7.5300	7.7000	6.9200	7.2200	-5.374%	214	12,886	+85.180%
2026-02-11	8.0000	8.0000	6.4500	7.6300	-4.625%	74	12,886	+75.229%
2026-02-10	7.8000	8.6000	7.8000	8.0000	+2.564%	227	12,908	+67.125%
2026-02-09	7.0100	7.8000	7.0100	7.8000	+23.223%	14	12,873	+71.410%
2026-02-06	5.9000	6.3800	5.7200	6.3300	+20.571%	133	12,869	+111.216%
2026-02-05	5.5500	5.7500	5.2500	5.2500	-14.634%	145	12,867	+154.667%
2026-02-04	6.4500	6.7000	5.2100	6.1500	-14.465%	277	12,867	+117.398%
2026-02-03	7.5500	7.5500	6.6000	7.1900	-2.969%	22	12,848	+85.953%
2026-02-02	6.9500	7.7000	6.8000	7.4100	+2.917%	34	12,847	+80.432%
2026-01-30	8.0000	8.0000	7.2000	7.2000	-11.656%	13	12,847	+85.694%
2026-01-29	9.0000	9.0000	8.0000	8.1500	-16.410%	40	12,847	+64.049%
2026-01-28	9.9000	9.9000	9.2000	9.7500	+5.065%	36	12,846	+37.128%
2026-01-27	8.2000	9.2800	7.6000	9.2800	+13.171%	40	12,842	+44.073%
2026-01-26	8.1700	8.2000	7.8000	8.2000	-5.202%	18	12,839	+63.049%
2026-01-23	8.0000	9.9000	7.6000	8.6500	+1.765%	49	12,839	+54.566%
2026-01-22	8.5500	9.0000	8.5000	8.5000	+1.190%	18	12,846	+57.294%
2026-01-21	9.2000	10.5000	7.9500	8.4000	-6.563%	56	12,846	+59.167%
2026-01-20	10.0500	10.0500	8.5800	8.9900	-6.354%	96	12,876	+48.721%
2026-01-16	9.6000	10.0300	9.6000	9.6000	+2.128%	14	12,865	+39.271%
2026-01-15	8.9500	9.4000	8.6000	9.4000	+2.174%	15	12,865	+42.234%
2026-01-14	9.2000	9.4000	8.4500	9.2000	+2.222%	15	12,865	+45.326%
2026-01-13	9.2000	9.4800	8.8200	9.0000	+4.046%	82	12,864	+48.556%
2026-01-12	8.6500	9.0200	7.8000	8.6500	+9.079%	30	12,862	+54.566%
2026-01-09	8.0000	9.4000	7.8000	7.9300	-0.875%	23	12,862	+68.600%
2026-01-08	7.5500	8.3500	7.5500	8.0000	+0.883%	118	12,860	+67.125%
2026-01-07	7.5500	8.3000	7.5500	7.9300	-8.324%	26	12,860	+68.600%
2026-01-06	8.9700	8.9700	7.7000	8.6500	-6.486%	49	12,859	+54.566%
2026-01-05	8.1000	9.2500	8.0500	9.2500	+19.355%	35	12,880	+44.541%
2026-01-02	7.6500	7.9300	7.6000	7.7500	+19.231%	11,512	12,880	+72.516%
2025-12-31	6.8300	7.3500	6.5000	6.5000	-3.704%	132	2,279	+105.692%
2025-12-30	6.9100	6.9100	6.6500	6.7500	-1.171%	51	2,279	+98.074%
2025-12-29	6.8100	7.3200	6.8100	6.8300	-7.703%	37	2,284	+95.754%
2025-12-26	7.2400	7.4200	7.1000	7.4000	-7.500%	27	2,287	+80.676%
2025-12-24	7.2500	8.0000	7.2500	8.0000	+4.849%	315	2,005	+67.125%
2025-12-23	8.1300	8.3200	7.6000	7.6300	-19.684%	20	2,005	+75.229%
2025-12-22	9.5000	9.5000	9.5000	9.5000	+9.827%	1	2,008	+40.737%
2025-12-19	8.1000	8.6500	7.7000	8.6500	+18.331%	63	2,007	+54.566%
2025-12-18	7.8000	7.8000	7.2700	7.3100	+0.412%	28	2,009	+82.900%
2025-12-17	7.1700	7.4700	7.1500	7.2800	+8.333%	233	2,015	+83.654%
2025-12-16	7.0900	7.0900	6.2000	6.7200	-3.309%	57	2,205	+98.958%
2025-12-15	8.0000	8.0000	6.7500	6.9500	-20.571%	219	2,205	+92.374%
2025-12-12	10.1400	10.1400	8.7000	8.7500	-14.384%	23	2,294	+52.800%
2025-12-11	10.2200	10.2200	10.2200	10.2200	-4.038%	1	2,300	+30.822%
2025-12-10	10.0700	10.6500	10.0700	10.6500	-3.445%	203	2,300	+25.540%
2025-12-09	10.6600	11.5000	10.6600	11.0300	+5.048%	13	2,300	+21.215%
2025-12-08	10.5000	10.5000	10.5000	10.5000	-3.670%	10	2,304	+27.333%
2025-12-05	10.9000	10.9000	10.9000	10.9000	+3.220%	5	2,304	+22.661%
2025-12-04	10.9400	10.9400	10.5600	10.5600	+6.667%	12	2,304	+26.610%
2025-12-03	9.5000	9.9000	9.5000	9.9000	-6.161%	104	2,296	+35.051%
2025-12-02	11.0000	11.0000	10.2700	10.5500	-5.804%	65	2,215	+26.730%
2025-12-01	11.2000	11.5500	11.2000	11.2000	-8.943%	9	2,230	+19.375%
2025-11-28	11.5500	12.3000	11.5500	12.3000	+13.889%	23	2,231	+8.699%
2025-11-26	10.1100	11.5000	9.6500	10.8000	+19.337%	41	2,227	+23.796%
2025-11-25	8.7800	10.0000	8.4000	9.0500	+5.601%	67	2,227	+47.735%
2025-11-24	7.7000	9.0000	7.7000	8.5700	+22.429%	203	2,196	+56.009%
2025-11-21	7.3000	8.3000	6.5700	7.0000	-5.277%	285	2,148	+91.000%
2025-11-20	8.8000	9.5000	7.3900	7.3900	+5.571%	696	2,145	+80.920%
2025-11-19	7.2500	8.0000	7.0000	7.0000	-4.762%	192	1,775	+91.000%
2025-11-18	6.4500	7.3500	6.4500	7.3500	+10.526%	122	1,754	+81.905%
2025-11-17	6.7900	7.2900	6.5100	6.6500	-8.276%	72	1,773	+101.053%
2025-11-14	6.1500	8.0000	6.1500	7.2500	-2.027%	221	1,753	+84.414%
2025-11-13	8.4000	8.4000	7.2500	7.4000	-17.686%	104	1,626	+80.676%
2025-11-12	9.6000	9.9400	8.4500	8.9900	-5.864%	76	1,704	+48.721%
2025-11-11	9.8000	10.3400	9.5500	9.5500	-9.048%	21	1,646	+40.000%
2025-11-10	11.5500	11.5500	10.4000	10.5000	-8.217%	124	1,651	+27.333%
2025-11-07	11.9000	12.3000	10.9500	11.4400	-7.742%	144	1,676	+16.871%
2025-11-06	14.8000	14.8000	12.3000	12.4000	-19.218%	41	1,616	+7.823%
2025-11-05	15.4000	15.6000	15.3500	15.3500	+15.849%	28	1,581	-12.899%
2025-11-04	14.3000	15.3000	13.2500	13.2500	-9.864%	233	1,573	+0.906%
2025-11-03	16.4000	16.5800	13.6200	14.7000	+25.427%	120	1,688	-9.048%
2025-10-31	11.9000	11.9000	11.6000	11.7200	-3.300%	116	1,688	+14.078%
2025-10-30	11.3000	12.1200	11.3000	12.1200	+3.149%	6	1,782	+10.314%
2025-10-29	11.8500	12.5000	11.5000	11.7500	-2.893%	60	1,781	+13.787%
2025-10-28	13.0500	13.5000	10.9500	12.1000	-0.412%	59	1,759	+10.496%
2025-10-27	13.0000	13.0500	12.1500	12.1500	-3.571%	133	1,601	+10.041%
2025-10-24	12.0000	12.8600	11.3700	12.6000	+20.000%	76	1,601	+6.111%
2025-10-23	9.6000	10.5000	9.6000	10.5000	+23.095%	64	1,551	+27.333%
2025-10-22	10.4000	10.4000	8.1500	8.5300	-17.981%	159	1,489	+56.741%
2025-10-21	11.0000	11.4500	10.3500	10.4000	-14.262%	144	1,396	+28.558%
2025-10-20	11.8000	13.0000	11.8000	12.1300	+6.124%	231	1,273	+10.223%
2025-10-17	10.3300	11.4300	9.5000	11.4300	-0.609%	33	1,055	+16.973%
2025-10-16	12.6000	12.6000	11.0000	11.5000	-16.058%	194	1,046	+16.261%
2025-10-15	13.2000	13.7000	12.3100	13.7000	+6.864%	326	1,184	-2.409%
2025-10-14	11.5000	12.8200	11.5000	12.8200	+7.822%	5	871	+4.290%
2025-10-13	10.2100	12.4000	10.2100	11.8900	+18.900%	28	866	+12.447%
2025-10-10	11.6600	12.2000	9.5400	10.0000	+1.523%	157	860	+33.700%
2025-10-09	9.5000	9.8700	9.0000	9.8500	+4.787%	242	793	+35.736%
2025-10-08	7.7500	10.0000	7.5000	9.4000	+38.235%	162	875	+42.234%
2025-10-07	7.5500	7.5500	6.8000	6.8000	-9.934%	10	765	+96.618%
2025-10-06	7.6900	7.6900	6.7000	7.5500	+6.338%	27	763	+77.086%
2025-10-03	7.0500	7.7300	7.0500	7.1000	+9.231%	119	767	+88.310%
2025-10-02	6.5000	6.5000	6.5000	6.5000	+17.117%	26	668	+105.692%
2025-10-01	6.3000	6.6000	5.5500	5.5500	-6.723%	97	667	+140.901%
2025-09-30	5.7500	6.0000	5.7000	5.9500	+2.234%	33	616	+124.706%
2025-09-29	5.5000	5.8200	5.2000	5.8200	+10.857%	22	587	+129.725%
2025-09-26	5.5000	5.7800	5.0000	5.2500	-7.570%	109	582	+154.667%
2025-09-25	7.4500	7.4500	5.5500	5.6800	-27.643%	320	611	+135.387%
2025-09-24	8.5000	8.5000	7.7200	7.8500	+4.388%	128	663	+70.318%
2025-09-23	7.7400	7.7400	6.5900	7.5200	+5.618%	16	557	+77.793%
2025-09-22	5.8000	7.1200	5.8000	7.1200	+13.920%	50	558	+87.781%
2025-09-19	5.7500	6.2500	5.7500	6.2500	+15.314%	28	561	+113.920%
2025-09-18	6.3000	6.3000	5.4000	5.4200	-2.342%	123	535	+146.679%
2025-09-17	5.2000	5.5500	5.2000	5.5500	+1.835%	5	434	+140.901%
2025-09-16	4.9500	5.4500	4.5500	5.4500	+11.680%	209	433	+145.321%
2025-09-15	4.7000	5.1600	4.7000	4.8800	0.000%	550	378	+173.975%

.dark-mode .NpCvzr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NpCvzr{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121C20CIFR Jan 21 2028 20.00 Call (CIFR280121C00020000)option OPRA

CIFR20280121C20
CIFR Jan 21 2028 20.00 Call (CIFR280121C00020000)
option OPRA