Dark

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

EOD

Jun 29, 2026

13.65-2.291%(-0.32)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.6500	13.6500	13.6500	13.6500	-2.291%	7	17,663	0.000%
2026-06-24	14.1300	14.1300	13.9700	13.9700	-12.688%	7	17,663	-2.291%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-5.605%	1	17,669	-14.688%
2026-06-22	16.9500	16.9500	16.9500	16.9500	0.000%	2	17,669	-19.469%
2026-06-18	15.9400	16.9500	15.9000	16.9500	+12.029%	105	17,668	-19.469%
2026-06-17	15.0200	15.5300	14.7500	15.1300	+13.333%	30	17,668	-9.782%
2026-06-16	13.3500	13.3500	13.3500	13.3500	-4.711%	1	17,659	+2.247%
2026-06-15	14.3000	14.3000	13.3400	14.0100	+24.533%	174	17,659	-2.570%
2026-06-11	10.4100	11.2500	10.4100	11.2500	+12.500%	6	17,660	+21.333%
2026-06-10	11.6500	11.6500	10.0000	10.0000	-11.894%	6	17,660	+36.500%
2026-06-09	11.3500	11.3500	11.3500	11.3500	-5.809%	30	17,666	+20.264%
2026-06-08	11.6000	12.0500	11.6000	12.0500	+9.545%	36	17,666	+13.278%
2026-06-05	12.2500	12.2500	10.9800	11.0000	-16.667%	51	17,665	+24.091%
2026-06-04	13.2100	13.2100	12.8500	13.2000	-8.333%	8	17,665	+3.409%
2026-06-03	14.7000	14.7200	13.3200	14.4000	+4.727%	79	17,666	-5.208%
2026-06-02	13.2000	13.7900	13.2000	13.7500	+9.040%	51	17,665	-0.727%
2026-06-01	11.3500	12.6100	11.3500	12.6100	+12.089%	74	17,665	+8.247%
2026-05-29	11.2500	11.2500	11.2500	11.2500	-8.833%	62	17,660	+21.333%
2026-05-28	12.6800	12.8300	12.3400	12.3400	-4.931%	34	17,660	+10.616%
2026-05-27	12.0000	12.9800	12.0000	12.9800	+15.996%	6	17,660	+5.162%
2026-05-26	12.0000	12.0000	11.1000	11.1900	+3.229%	42	17,660	+21.984%
2026-05-22	10.5000	10.8400	10.1500	10.8400	+14.588%	4	17,660	+25.923%
2026-05-21	9.4600	9.4600	9.4600	9.4600	+26.980%	3	17,660	+44.292%
2026-05-19	8.7500	8.7500	7.4500	7.4500	-20.406%	5	17,660	+83.221%
2026-05-15	9.3600	9.3600	9.3600	9.3600	-10.857%	20	17,660	+45.833%
2026-05-14	9.9000	10.9000	9.6700	10.5000	+7.143%	14	17,660	+30.000%
2026-05-13	9.1700	9.9000	9.1700	9.8000	+4.145%	40	17,660	+39.286%
2026-05-11	10.1500	10.1500	9.4100	9.4100	+9.419%	3	17,660	+45.058%
2026-05-08	9.5000	9.5000	8.6000	8.6000	-2.273%	26	17,660	+58.721%
2026-05-07	9.1000	9.1000	8.6700	8.8000	-12.000%	20	17,661	+55.114%
2026-05-06	10.8000	11.2000	9.8500	10.0000	-3.846%	203	17,671	+36.500%
2026-05-05	8.9000	10.4000	8.8000	10.4000	+43.054%	129	17,662	+31.250%
2026-05-04	7.2700	7.2700	7.2700	7.2700	+5.362%	8	17,656	+87.758%
2026-05-01	7.5500	7.6000	6.9000	6.9000	-0.719%	102	17,656	+97.826%
2026-04-28	7.2500	7.3000	6.7900	6.9500	-12.025%	17	17,656	+96.403%
2026-04-27	7.9000	7.9000	7.9000	7.9000	-10.734%	1	17,658	+72.785%
2026-04-24	8.1500	8.8500	8.1500	8.8500	+2.312%	3	17,659	+54.237%
2026-04-22	8.6500	8.6500	8.6500	8.6500	+1.288%	1	17,657	+57.803%
2026-04-21	8.5400	8.5400	8.5400	8.5400	-4.045%	2	17,657	+59.836%
2026-04-20	8.7000	8.9000	8.7000	8.9000	+2.890%	6	17,657	+53.371%
2026-04-17	6.9500	8.6500	6.9500	8.6500	+16.420%	329	17,657	+57.803%
2026-04-15	7.4300	7.4300	7.4300	7.4300	-5.350%	1	17,630	+83.715%
2026-04-14	8.0500	8.3200	7.8500	7.8500	+13.768%	18	17,630	+73.885%
2026-04-10	6.9000	6.9000	6.9000	6.9000	+25.455%	8	17,629	+97.826%
2026-04-08	5.5000	5.5000	5.5000	5.5000	+7.632%	1	17,629	+148.182%
2026-04-07	4.5200	5.1100	4.4000	5.1100	+10.367%	4	17,628	+167.123%
2026-04-06	4.3600	4.7100	4.3600	4.6300	+7.674%	70	17,628	+194.816%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-1.376%	1	17,588	+217.442%
2026-04-01	4.4100	4.4100	4.3600	4.3600	+2.830%	40	17,588	+213.073%
2026-03-31	4.1500	4.2400	3.9500	4.2400	+7.342%	14	17,588	+221.934%
2026-03-30	4.8000	4.8000	3.7500	3.9500	-18.557%	86	17,588	+245.570%
2026-03-27	4.8500	4.8500	4.8500	4.8500	-28.466%	2	17,585	+181.443%
2026-03-25	6.6000	7.3000	6.3500	6.7800	+37.805%	260	17,585	+101.327%
2026-03-20	5.3000	5.3000	4.8500	4.9200	-15.172%	6	17,585	+177.439%
2026-03-16	6.0000	6.0000	5.8000	5.8000	+1.754%	10	17,585	+135.345%
2026-03-13	5.7500	5.7500	5.7000	5.7000	+17.526%	2	17,587	+139.474%
2026-03-12	4.8000	4.8500	4.8000	4.8500	-5.825%	4	17,589	+181.443%
2026-03-11	5.7500	5.7500	5.1500	5.1500	-2.830%	6	17,585	+165.049%
2026-03-10	5.5100	5.6000	5.3000	5.3000	+10.417%	29	17,585	+157.547%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-9.434%	42	17,592	+184.375%
2026-03-06	5.7000	5.7000	5.3000	5.3000	-19.084%	5	17,592	+157.547%
2026-03-04	6.5500	6.5500	6.5500	6.5500	+4.968%	2	17,589	+108.397%
2026-03-02	6.2400	6.2400	6.2400	6.2400	-5.740%	1	17,589	+118.750%
2026-02-27	6.6200	6.6200	6.6200	6.6200	-4.058%	10	17,589	+106.193%
2026-02-26	6.7000	6.9000	6.7000	6.9000	-3.497%	22	17,589	+97.826%
2026-02-25	7.4000	7.8000	6.9500	7.1500	-4.027%	141	17,589	+90.909%
2026-02-24	5.7000	7.4500	5.7000	7.4500	+30.702%	144	17,589	+83.221%
2026-02-20	6.4900	6.4900	5.7000	5.7000	-4.523%	26	17,591	+139.474%
2026-02-19	5.9700	5.9700	5.9700	5.9700	-9.955%	10	17,604	+128.643%
2026-02-18	6.6300	6.6300	6.6300	6.6300	-1.045%	2	17,594	+105.882%
2026-02-13	7.1500	7.2000	6.5500	6.7000	-2.190%	512	17,594	+103.731%
2026-02-12	6.8700	6.8700	6.5400	6.8500	-14.907%	4	17,594	+99.270%
2026-02-10	7.4500	8.0500	7.4500	8.0500	+31.967%	23	17,594	+69.565%
2026-02-09	7.3500	7.3500	6.1000	6.1000	+12.963%	2	17,588	+123.770%
2026-02-05	5.4000	5.4000	5.4000	5.4000	+0.372%	14	17,588	+152.778%
2026-02-04	6.2000	6.2000	5.0000	5.3800	-15.276%	35	17,602	+153.717%
2026-02-03	7.2500	7.2500	6.3500	6.3500	-8.633%	103	17,593	+114.961%
2026-02-02	6.6000	6.9500	6.6000	6.9500	+2.963%	2	17,493	+96.403%
2026-01-30	7.1000	7.1000	6.7500	6.7500	-11.184%	9	17,493	+102.222%
2026-01-29	8.6700	8.9300	7.5700	7.6000	-16.849%	31	17,493	+79.605%
2026-01-28	9.2100	9.2300	8.5200	9.1400	+1.895%	4,958	17,493	+49.344%
2026-01-27	8.2500	9.0000	8.1500	8.9700	+16.797%	55	13,613	+52.174%
2026-01-26	7.7700	7.7700	7.6800	7.6800	-8.571%	5	13,581	+77.734%
2026-01-23	7.5500	8.4000	7.3200	8.4000	+1.818%	8	13,581	+62.500%
2026-01-22	8.0200	8.2500	8.0200	8.2500	+5.634%	2	13,581	+65.455%
2026-01-21	9.3000	9.3000	7.3500	7.8100	-5.676%	391	13,582	+74.776%
2026-01-20	8.2200	8.3000	8.2200	8.2800	-8.102%	101	13,268	+64.855%
2026-01-16	8.8500	9.4900	8.8000	9.0100	+11.925%	6,711	12,053	+51.498%
2026-01-15	7.8500	8.0500	7.8500	8.0500	-5.405%	1,111	12,053	+69.565%
2026-01-13	8.5100	8.5100	8.5100	8.5100	+5.714%	1	11,253	+60.400%
2026-01-12	8.0000	8.0500	7.9200	8.0500	+8.931%	7	11,253	+69.565%
2026-01-09	7.8500	8.5000	7.3500	7.3900	+1.791%	33	11,253	+84.709%
2026-01-08	7.2600	7.2600	7.2600	7.2600	-12.845%	8	11,247	+88.017%
2026-01-06	8.3300	8.3300	8.3300	8.3300	+31.181%	1	11,247	+63.866%
2026-01-02	6.3500	6.3500	6.3500	6.3500	+1.600%	5	11,247	+114.961%
2025-12-30	6.5700	6.6300	6.2500	6.2500	-2.344%	24	11,242	+118.400%
2025-12-29	6.8000	6.9200	6.2500	6.4000	-5.465%	30	11,243	+113.281%
2025-12-26	6.7500	6.8000	6.7500	6.7700	-19.116%	3	11,246	+101.625%
2025-12-22	8.3700	9.0500	8.3700	8.3700	+13.415%	96	11,246	+63.082%
2025-12-19	7.2500	7.5000	6.9500	7.3800	+10.977%	27	11,246	+84.959%
2025-12-18	7.4000	7.4000	6.6500	6.6500	-3.623%	8	11,251	+105.263%
2025-12-17	6.8400	6.9000	6.8400	6.9000	+18.966%	7	11,251	+97.826%
2025-12-16	6.6000	6.6300	5.8000	5.8000	-14.706%	119	11,251	+135.345%
2025-12-15	7.3000	7.3000	6.8000	6.8000	-19.240%	14	11,251	+100.735%
2025-12-12	9.6800	9.8700	8.4200	8.4200	-14.344%	115	11,251	+62.114%
2025-12-11	9.1700	10.1400	7.7000	9.8300	+4.463%	1,982	11,250	+38.861%
2025-12-10	9.6600	9.8500	9.4100	9.4100	-10.636%	6	10,235	+45.058%
2025-12-09	10.5800	11.1800	10.0300	10.5300	+3.134%	15	10,231	+29.630%
2025-12-08	10.2100	10.2100	10.2100	10.2100	+0.591%	3	10,230	+33.692%
2025-12-04	10.0500	10.1500	9.9400	10.1500	+12.778%	32	10,230	+34.483%
2025-12-03	9.0000	9.0000	9.0000	9.0000	-2.174%	6	10,230	+51.667%
2025-12-02	10.4000	10.4000	9.2000	9.2000	-16.364%	7	10,230	+48.370%
2025-12-01	10.6300	11.2000	10.6300	11.0000	-1.961%	29	10,230	+24.091%
2025-11-28	11.2000	11.8000	10.6500	11.2200	+14.490%	24	10,234	+21.658%
2025-11-26	10.0000	10.0000	9.8000	9.8000	+15.294%	3	10,243	+39.286%
2025-11-25	8.1500	8.9400	8.1500	8.5000	+1.796%	33	10,243	+60.588%
2025-11-24	7.6000	8.3700	7.6000	8.3500	+33.600%	38	10,243	+63.473%
2025-11-21	7.1000	7.1000	6.0000	6.2500	-11.723%	19	10,238	+118.400%
2025-11-20	8.3500	8.3500	7.0800	7.0800	-6.842%	18	10,238	+92.797%
2025-11-19	7.0800	7.6000	6.9800	7.6000	+6.892%	6	10,239	+79.605%
2025-11-18	6.6500	7.1200	6.6500	7.1100	+14.677%	12	10,239	+91.983%
2025-11-17	6.7000	6.7000	6.2000	6.2000	-16.216%	12	10,238	+120.161%
2025-11-14	7.1500	7.6000	6.9900	7.4000	+4.816%	82	10,233	+84.459%
2025-11-13	7.9600	7.9600	7.0000	7.0600	-19.129%	62	10,242	+93.343%
2025-11-12	9.2000	9.2000	8.6500	8.7300	-7.128%	28	10,234	+56.357%
2025-11-11	9.5000	10.6500	9.2000	9.4000	-8.738%	75	10,223	+45.213%
2025-11-10	10.3000	10.3000	10.0800	10.3000	-10.044%	8	10,220	+32.524%
2025-11-07	10.7500	11.4500	10.4800	11.4500	-4.424%	18	10,220	+19.214%
2025-11-06	13.0000	13.1200	11.9800	11.9800	-17.945%	34	10,220	+13.940%
2025-11-05	15.0800	15.4000	14.3300	14.6000	+7.353%	34	10,221	-6.507%
2025-11-04	13.7800	15.4000	13.4000	13.6000	-4.561%	13	10,221	+0.368%
2025-11-03	13.5000	16.0000	13.0000	14.2500	+20.865%	51	10,219	-4.211%
2025-10-31	12.1500	12.1500	11.7900	11.7900	-2.562%	10	10,219	+15.776%
2025-10-30	12.1000	12.1000	12.1000	12.1000	+5.217%	1	10,214	+12.810%
2025-10-29	12.0000	12.0000	10.9500	11.5000	-1.709%	2,367	10,214	+18.696%
2025-10-28	11.4500	13.2500	11.4500	11.7000	-6.024%	49	8,614	+16.667%
2025-10-27	11.9000	12.4500	11.5000	12.4500	+0.080%	24	8,613	+9.639%
2025-10-24	11.1500	12.5500	11.1500	12.4400	+25.025%	33	8,613	+9.727%
2025-10-23	10.0500	10.2500	9.1000	9.9500	+20.606%	5	8,613	+37.186%
2025-10-22	9.6500	9.8000	8.1700	8.2500	-20.673%	32	8,613	+65.455%
2025-10-21	11.0300	11.0300	10.4000	10.4000	-11.715%	33	8,613	+31.250%
2025-10-20	11.9800	12.7500	11.6500	11.7800	+21.443%	44	8,613	+15.874%
2025-10-17	9.8900	10.2000	9.5000	9.7000	-11.009%	27	8,613	+40.722%
2025-10-16	11.6500	11.8000	10.6000	10.9000	-12.730%	323	8,613	+25.229%
2025-10-15	14.7500	14.7500	11.9700	12.4900	-2.039%	54	8,623	+9.287%
2025-10-14	11.4000	12.7500	10.9600	12.7500	+8.974%	325	8,623	+7.059%
2025-10-13	11.0000	12.1500	10.8000	11.7000	+30.000%	4,018	8,612	+16.667%
2025-10-10	11.0000	11.5000	9.0000	9.0000	-8.629%	67	5,586	+51.667%
2025-10-09	9.0500	9.8500	8.2900	9.8500	+10.179%	4,353	5,585	+38.579%
2025-10-08	7.2500	8.9500	7.1500	8.9400	+25.035%	7	2,385	+52.685%
2025-10-07	7.2500	7.2500	7.1500	7.1500	0.000%	40	2,385	+90.909%
2025-10-06	7.1500	7.2800	7.1000	7.1500	+3.623%	2,147	2,365	+90.909%
2025-10-03	6.9000	6.9000	6.9000	6.9000	+16.949%	1	393	+97.826%
2025-10-02	6.0000	6.0000	5.7000	5.9000	+4.425%	12	392	+131.356%
2025-10-01	6.0000	6.2500	5.4500	5.6500	-1.739%	595	392	+141.593%
2025-09-30	5.7500	5.7500	5.7500	5.7500	+8.491%	1	123	+137.391%
2025-09-29	5.7000	5.7000	5.3000	5.3000	-0.749%	10	122	+157.547%
2025-09-25	6.4000	6.4000	5.3400	5.3400	-31.538%	229	116	+155.618%
2025-09-24	7.8000	7.8000	7.8000	7.8000	+33.791%	2	8	+75.000%
2025-09-22	5.7500	5.8300	5.7500	5.8300	0.000%	6	6	+134.134%

.dark-mode .Cqg5s0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cqg5s0{ 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