Dark

CIFR20280121C22
CIFR Jan 21 2028 22.00 Call (CIFR280121C00022000)
option OPRA

EOD

Aug 13, 2026

6.78-7.755%(-0.57)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.3000	7.3000	6.2500	6.7800	-7.755%	240	17,847	0.000%
2026-08-12	7.6600	7.8000	7.3500	7.3500	+2.083%	11	17,647	-7.755%
2026-08-11	7.4500	7.4500	7.2000	7.2000	+10.769%	73	17,655	-5.833%
2026-08-10	7.2400	7.2400	6.5000	6.5000	-8.192%	21	17,655	+4.308%
2026-08-07	8.0500	8.0500	7.0800	7.0800	-14.182%	97	17,655	-4.237%
2026-08-06	7.8000	9.1400	7.8000	8.2500	-4.734%	37	17,655	-17.818%
2026-08-05	8.9900	9.7900	8.6600	8.6600	-8.746%	352	17,655	-21.709%
2026-08-04	10.0500	10.6500	9.4900	9.4900	-20.586%	44	17,655	-28.556%
2026-08-03	11.9500	11.9500	11.9500	11.9500	+0.420%	2	17,655	-43.264%
2026-07-30	11.5800	11.9000	11.5800	11.9000	+40.995%	2	17,655	-43.025%
2026-07-29	7.8500	8.4400	7.8500	8.4400	-14.140%	5	17,655	-19.668%
2026-07-28	9.8000	9.8300	9.8000	9.8300	-6.736%	40	17,655	-31.027%
2026-07-27	11.0300	11.0300	10.4000	10.5400	-11.055%	57	17,695	-35.674%
2026-07-24	11.8500	11.8500	11.8500	11.8500	-15.054%	2	17,655	-42.785%
2026-07-23	14.3000	14.3000	13.9200	13.9500	+12.048%	4	17,655	-51.398%
2026-07-22	12.5100	12.5100	12.4500	12.4500	-1.503%	32	17,655	-45.542%
2026-07-21	13.0300	13.0300	12.6400	12.6400	+43.636%	4	17,655	-46.361%
2026-07-20	8.8000	8.8000	8.8000	8.8000	+17.805%	5	17,655	-22.955%
2026-07-17	7.4000	7.7500	7.2800	7.4700	-5.443%	11	17,655	-9.237%
2026-07-16	8.2500	8.3300	7.9000	7.9000	-17.794%	23	17,661	-14.177%
2026-07-14	9.6100	9.6100	9.6100	9.6100	-1.132%	2	17,661	-29.448%
2026-07-13	11.0000	11.0000	9.5700	9.7200	-16.923%	20	17,661	-30.247%
2026-07-10	11.5000	11.7000	11.4500	11.7000	-6.100%	10	17,660	-42.051%
2026-07-09	11.6600	12.4600	11.6600	12.4600	+18.667%	27	17,660	-45.586%
2026-07-08	10.4000	10.5000	10.2000	10.5000	+1.942%	6	17,660	-35.429%
2026-07-07	10.3000	10.3000	9.3000	10.3000	-3.918%	61	17,660	-34.175%
2026-07-06	10.8500	11.1300	10.7200	10.7200	-10.815%	3	17,660	-36.754%
2026-07-01	11.5000	12.0200	10.9500	12.0200	-11.941%	35	17,661	-43.594%
2026-06-29	13.6500	13.6500	13.6500	13.6500	-2.291%	7	17,663	-50.330%
2026-06-24	14.1300	14.1300	13.9700	13.9700	-12.688%	7	17,663	-51.467%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-5.605%	1	17,669	-57.625%
2026-06-22	16.9500	16.9500	16.9500	16.9500	0.000%	2	17,669	-60.000%
2026-06-18	15.9400	16.9500	15.9000	16.9500	+12.029%	105	17,668	-60.000%
2026-06-17	15.0200	15.5300	14.7500	15.1300	+13.333%	30	17,668	-55.188%
2026-06-16	13.3500	13.3500	13.3500	13.3500	-4.711%	1	17,659	-49.213%
2026-06-15	14.3000	14.3000	13.3400	14.0100	+24.533%	174	17,659	-51.606%
2026-06-11	10.4100	11.2500	10.4100	11.2500	+12.500%	6	17,660	-39.733%
2026-06-10	11.6500	11.6500	10.0000	10.0000	-11.894%	6	17,660	-32.200%
2026-06-09	11.3500	11.3500	11.3500	11.3500	-5.809%	30	17,666	-40.264%
2026-06-08	11.6000	12.0500	11.6000	12.0500	+9.545%	36	17,666	-43.734%
2026-06-05	12.2500	12.2500	10.9800	11.0000	-16.667%	51	17,665	-38.364%
2026-06-04	13.2100	13.2100	12.8500	13.2000	-8.333%	8	17,665	-48.636%
2026-06-03	14.7000	14.7200	13.3200	14.4000	+4.727%	79	17,666	-52.917%
2026-06-02	13.2000	13.7900	13.2000	13.7500	+9.040%	51	17,665	-50.691%
2026-06-01	11.3500	12.6100	11.3500	12.6100	+12.089%	74	17,665	-46.233%
2026-05-29	11.2500	11.2500	11.2500	11.2500	-8.833%	62	17,660	-39.733%
2026-05-28	12.6800	12.8300	12.3400	12.3400	-4.931%	34	17,660	-45.057%
2026-05-27	12.0000	12.9800	12.0000	12.9800	+15.996%	6	17,660	-47.766%
2026-05-26	12.0000	12.0000	11.1000	11.1900	+3.229%	42	17,660	-39.410%
2026-05-22	10.5000	10.8400	10.1500	10.8400	+14.588%	4	17,660	-37.454%
2026-05-21	9.4600	9.4600	9.4600	9.4600	+26.980%	3	17,660	-28.330%
2026-05-19	8.7500	8.7500	7.4500	7.4500	-20.406%	5	17,660	-8.993%
2026-05-15	9.3600	9.3600	9.3600	9.3600	-10.857%	20	17,660	-27.564%
2026-05-14	9.9000	10.9000	9.6700	10.5000	+7.143%	14	17,660	-35.429%
2026-05-13	9.1700	9.9000	9.1700	9.8000	+4.145%	40	17,660	-30.816%
2026-05-11	10.1500	10.1500	9.4100	9.4100	+9.419%	3	17,660	-27.949%
2026-05-08	9.5000	9.5000	8.6000	8.6000	-2.273%	26	17,660	-21.163%
2026-05-07	9.1000	9.1000	8.6700	8.8000	-12.000%	20	17,661	-22.955%
2026-05-06	10.8000	11.2000	9.8500	10.0000	-3.846%	203	17,671	-32.200%
2026-05-05	8.9000	10.4000	8.8000	10.4000	+43.054%	129	17,662	-34.808%
2026-05-04	7.2700	7.2700	7.2700	7.2700	+5.362%	8	17,656	-6.740%
2026-05-01	7.5500	7.6000	6.9000	6.9000	-0.719%	102	17,656	-1.739%
2026-04-28	7.2500	7.3000	6.7900	6.9500	-12.025%	17	17,656	-2.446%
2026-04-27	7.9000	7.9000	7.9000	7.9000	-10.734%	1	17,658	-14.177%
2026-04-24	8.1500	8.8500	8.1500	8.8500	+2.312%	3	17,659	-23.390%
2026-04-22	8.6500	8.6500	8.6500	8.6500	+1.288%	1	17,657	-21.618%
2026-04-21	8.5400	8.5400	8.5400	8.5400	-4.045%	2	17,657	-20.609%
2026-04-20	8.7000	8.9000	8.7000	8.9000	+2.890%	6	17,657	-23.820%
2026-04-17	6.9500	8.6500	6.9500	8.6500	+16.420%	329	17,657	-21.618%
2026-04-15	7.4300	7.4300	7.4300	7.4300	-5.350%	1	17,630	-8.748%
2026-04-14	8.0500	8.3200	7.8500	7.8500	+13.768%	18	17,630	-13.631%
2026-04-10	6.9000	6.9000	6.9000	6.9000	+25.455%	8	17,629	-1.739%
2026-04-08	5.5000	5.5000	5.5000	5.5000	+7.632%	1	17,629	+23.273%
2026-04-07	4.5200	5.1100	4.4000	5.1100	+10.367%	4	17,628	+32.681%
2026-04-06	4.3600	4.7100	4.3600	4.6300	+7.674%	70	17,628	+46.436%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-1.376%	1	17,588	+57.674%
2026-04-01	4.4100	4.4100	4.3600	4.3600	+2.830%	40	17,588	+55.505%
2026-03-31	4.1500	4.2400	3.9500	4.2400	+7.342%	14	17,588	+59.906%
2026-03-30	4.8000	4.8000	3.7500	3.9500	-18.557%	86	17,588	+71.646%
2026-03-27	4.8500	4.8500	4.8500	4.8500	-28.466%	2	17,585	+39.794%
2026-03-25	6.6000	7.3000	6.3500	6.7800	+37.805%	260	17,585	0.000%
2026-03-20	5.3000	5.3000	4.8500	4.9200	-15.172%	6	17,585	+37.805%
2026-03-16	6.0000	6.0000	5.8000	5.8000	+1.754%	10	17,585	+16.897%
2026-03-13	5.7500	5.7500	5.7000	5.7000	+17.526%	2	17,587	+18.947%
2026-03-12	4.8000	4.8500	4.8000	4.8500	-5.825%	4	17,589	+39.794%
2026-03-11	5.7500	5.7500	5.1500	5.1500	-2.830%	6	17,585	+31.650%
2026-03-10	5.5100	5.6000	5.3000	5.3000	+10.417%	29	17,585	+27.925%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-9.434%	42	17,592	+41.250%
2026-03-06	5.7000	5.7000	5.3000	5.3000	-19.084%	5	17,592	+27.925%
2026-03-04	6.5500	6.5500	6.5500	6.5500	+4.968%	2	17,589	+3.511%
2026-03-02	6.2400	6.2400	6.2400	6.2400	-5.740%	1	17,589	+8.654%
2026-02-27	6.6200	6.6200	6.6200	6.6200	-4.058%	10	17,589	+2.417%
2026-02-26	6.7000	6.9000	6.7000	6.9000	-3.497%	22	17,589	-1.739%
2026-02-25	7.4000	7.8000	6.9500	7.1500	-4.027%	141	17,589	-5.175%
2026-02-24	5.7000	7.4500	5.7000	7.4500	+30.702%	144	17,589	-8.993%
2026-02-20	6.4900	6.4900	5.7000	5.7000	-4.523%	26	17,591	+18.947%
2026-02-19	5.9700	5.9700	5.9700	5.9700	-9.955%	10	17,604	+13.568%
2026-02-18	6.6300	6.6300	6.6300	6.6300	-1.045%	2	17,594	+2.262%
2026-02-13	7.1500	7.2000	6.5500	6.7000	-2.190%	512	17,594	+1.194%
2026-02-12	6.8700	6.8700	6.5400	6.8500	-14.907%	4	17,594	-1.022%
2026-02-10	7.4500	8.0500	7.4500	8.0500	+31.967%	23	17,594	-15.776%
2026-02-09	7.3500	7.3500	6.1000	6.1000	+12.963%	2	17,588	+11.148%
2026-02-05	5.4000	5.4000	5.4000	5.4000	+0.372%	14	17,588	+25.556%
2026-02-04	6.2000	6.2000	5.0000	5.3800	-15.276%	35	17,602	+26.022%
2026-02-03	7.2500	7.2500	6.3500	6.3500	-8.633%	103	17,593	+6.772%
2026-02-02	6.6000	6.9500	6.6000	6.9500	+2.963%	2	17,493	-2.446%
2026-01-30	7.1000	7.1000	6.7500	6.7500	-11.184%	9	17,493	+0.444%
2026-01-29	8.6700	8.9300	7.5700	7.6000	-16.849%	31	17,493	-10.789%
2026-01-28	9.2100	9.2300	8.5200	9.1400	+1.895%	4,958	17,493	-25.821%
2026-01-27	8.2500	9.0000	8.1500	8.9700	+16.797%	55	13,613	-24.415%
2026-01-26	7.7700	7.7700	7.6800	7.6800	-8.571%	5	13,581	-11.719%
2026-01-23	7.5500	8.4000	7.3200	8.4000	+1.818%	8	13,581	-19.286%
2026-01-22	8.0200	8.2500	8.0200	8.2500	+5.634%	2	13,581	-17.818%
2026-01-21	9.3000	9.3000	7.3500	7.8100	-5.676%	391	13,582	-13.188%
2026-01-20	8.2200	8.3000	8.2200	8.2800	-8.102%	101	13,268	-18.116%
2026-01-16	8.8500	9.4900	8.8000	9.0100	+11.925%	6,711	12,053	-24.750%
2026-01-15	7.8500	8.0500	7.8500	8.0500	-5.405%	1,111	12,053	-15.776%
2026-01-13	8.5100	8.5100	8.5100	8.5100	+5.714%	1	11,253	-20.329%
2026-01-12	8.0000	8.0500	7.9200	8.0500	+8.931%	7	11,253	-15.776%
2026-01-09	7.8500	8.5000	7.3500	7.3900	+1.791%	33	11,253	-8.254%
2026-01-08	7.2600	7.2600	7.2600	7.2600	-12.845%	8	11,247	-6.612%
2026-01-06	8.3300	8.3300	8.3300	8.3300	+31.181%	1	11,247	-18.607%
2026-01-02	6.3500	6.3500	6.3500	6.3500	+1.600%	5	11,247	+6.772%
2025-12-30	6.5700	6.6300	6.2500	6.2500	-2.344%	24	11,242	+8.480%
2025-12-29	6.8000	6.9200	6.2500	6.4000	-5.465%	30	11,243	+5.938%
2025-12-26	6.7500	6.8000	6.7500	6.7700	-19.116%	3	11,246	+0.148%
2025-12-22	8.3700	9.0500	8.3700	8.3700	+13.415%	96	11,246	-18.996%
2025-12-19	7.2500	7.5000	6.9500	7.3800	+10.977%	27	11,246	-8.130%
2025-12-18	7.4000	7.4000	6.6500	6.6500	-3.623%	8	11,251	+1.955%
2025-12-17	6.8400	6.9000	6.8400	6.9000	+18.966%	7	11,251	-1.739%
2025-12-16	6.6000	6.6300	5.8000	5.8000	-14.706%	119	11,251	+16.897%
2025-12-15	7.3000	7.3000	6.8000	6.8000	-19.240%	14	11,251	-0.294%
2025-12-12	9.6800	9.8700	8.4200	8.4200	-14.344%	115	11,251	-19.477%
2025-12-11	9.1700	10.1400	7.7000	9.8300	+4.463%	1,982	11,250	-31.027%
2025-12-10	9.6600	9.8500	9.4100	9.4100	-10.636%	6	10,235	-27.949%
2025-12-09	10.5800	11.1800	10.0300	10.5300	+3.134%	15	10,231	-35.613%
2025-12-08	10.2100	10.2100	10.2100	10.2100	+0.591%	3	10,230	-33.595%
2025-12-04	10.0500	10.1500	9.9400	10.1500	+12.778%	32	10,230	-33.202%
2025-12-03	9.0000	9.0000	9.0000	9.0000	-2.174%	6	10,230	-24.667%
2025-12-02	10.4000	10.4000	9.2000	9.2000	-16.364%	7	10,230	-26.304%
2025-12-01	10.6300	11.2000	10.6300	11.0000	-1.961%	29	10,230	-38.364%
2025-11-28	11.2000	11.8000	10.6500	11.2200	+14.490%	24	10,234	-39.572%
2025-11-26	10.0000	10.0000	9.8000	9.8000	+15.294%	3	10,243	-30.816%
2025-11-25	8.1500	8.9400	8.1500	8.5000	+1.796%	33	10,243	-20.235%
2025-11-24	7.6000	8.3700	7.6000	8.3500	+33.600%	38	10,243	-18.802%
2025-11-21	7.1000	7.1000	6.0000	6.2500	-11.723%	19	10,238	+8.480%
2025-11-20	8.3500	8.3500	7.0800	7.0800	-6.842%	18	10,238	-4.237%
2025-11-19	7.0800	7.6000	6.9800	7.6000	+6.892%	6	10,239	-10.789%
2025-11-18	6.6500	7.1200	6.6500	7.1100	+14.677%	12	10,239	-4.641%
2025-11-17	6.7000	6.7000	6.2000	6.2000	-16.216%	12	10,238	+9.355%
2025-11-14	7.1500	7.6000	6.9900	7.4000	+4.816%	82	10,233	-8.378%
2025-11-13	7.9600	7.9600	7.0000	7.0600	-19.129%	62	10,242	-3.966%
2025-11-12	9.2000	9.2000	8.6500	8.7300	-7.128%	28	10,234	-22.337%
2025-11-11	9.5000	10.6500	9.2000	9.4000	-8.738%	75	10,223	-27.872%
2025-11-10	10.3000	10.3000	10.0800	10.3000	-10.044%	8	10,220	-34.175%
2025-11-07	10.7500	11.4500	10.4800	11.4500	-4.424%	18	10,220	-40.786%
2025-11-06	13.0000	13.1200	11.9800	11.9800	-17.945%	34	10,220	-43.406%
2025-11-05	15.0800	15.4000	14.3300	14.6000	+7.353%	34	10,221	-53.562%
2025-11-04	13.7800	15.4000	13.4000	13.6000	-4.561%	13	10,221	-50.147%
2025-11-03	13.5000	16.0000	13.0000	14.2500	+20.865%	51	10,219	-52.421%
2025-10-31	12.1500	12.1500	11.7900	11.7900	-2.562%	10	10,219	-42.494%
2025-10-30	12.1000	12.1000	12.1000	12.1000	+5.217%	1	10,214	-43.967%
2025-10-29	12.0000	12.0000	10.9500	11.5000	-1.709%	2,367	10,214	-41.043%
2025-10-28	11.4500	13.2500	11.4500	11.7000	-6.024%	49	8,614	-42.051%
2025-10-27	11.9000	12.4500	11.5000	12.4500	+0.080%	24	8,613	-45.542%
2025-10-24	11.1500	12.5500	11.1500	12.4400	+25.025%	33	8,613	-45.498%
2025-10-23	10.0500	10.2500	9.1000	9.9500	+20.606%	5	8,613	-31.859%
2025-10-22	9.6500	9.8000	8.1700	8.2500	-20.673%	32	8,613	-17.818%
2025-10-21	11.0300	11.0300	10.4000	10.4000	-11.715%	33	8,613	-34.808%
2025-10-20	11.9800	12.7500	11.6500	11.7800	+21.443%	44	8,613	-42.445%
2025-10-17	9.8900	10.2000	9.5000	9.7000	-11.009%	27	8,613	-30.103%
2025-10-16	11.6500	11.8000	10.6000	10.9000	-12.730%	323	8,613	-37.798%
2025-10-15	14.7500	14.7500	11.9700	12.4900	-2.039%	54	8,623	-45.717%
2025-10-14	11.4000	12.7500	10.9600	12.7500	+8.974%	325	8,623	-46.824%
2025-10-13	11.0000	12.1500	10.8000	11.7000	+30.000%	4,018	8,612	-42.051%
2025-10-10	11.0000	11.5000	9.0000	9.0000	-8.629%	67	5,586	-24.667%
2025-10-09	9.0500	9.8500	8.2900	9.8500	+10.179%	4,353	5,585	-31.168%
2025-10-08	7.2500	8.9500	7.1500	8.9400	+25.035%	7	2,385	-24.161%
2025-10-07	7.2500	7.2500	7.1500	7.1500	0.000%	40	2,385	-5.175%
2025-10-06	7.1500	7.2800	7.1000	7.1500	+3.623%	2,147	2,365	-5.175%
2025-10-03	6.9000	6.9000	6.9000	6.9000	+16.949%	1	393	-1.739%
2025-10-02	6.0000	6.0000	5.7000	5.9000	+4.425%	12	392	+14.915%
2025-10-01	6.0000	6.2500	5.4500	5.6500	-1.739%	595	392	+20.000%
2025-09-30	5.7500	5.7500	5.7500	5.7500	+8.491%	1	123	+17.913%
2025-09-29	5.7000	5.7000	5.3000	5.3000	-0.749%	10	122	+27.925%
2025-09-25	6.4000	6.4000	5.3400	5.3400	-31.538%	229	116	+26.966%
2025-09-24	7.8000	7.8000	7.8000	7.8000	+33.791%	2	8	-13.077%
2025-09-22	5.7500	5.8300	5.7500	5.8300	0.000%	6	6	+16.295%

.dark-mode .y8Cgdr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8Cgdr{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121C22CIFR Jan 21 2028 22.00 Call (CIFR280121C00022000)option OPRA

CIFR20280121C22
CIFR Jan 21 2028 22.00 Call (CIFR280121C00022000)
option OPRA