Dark

CIFR20280121C25
CIFR Jan 21 2028 25.00 Call (CIFR280121C00025000)
option OPRA

EOD

Aug 13, 2026

5.70-17.986%(-1.25)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.6400	6.6800	5.6000	5.7000	-17.986%	145	35,990	0.000%
2026-08-12	7.0500	7.1300	6.5900	6.9500	+6.107%	53	36,022	-17.986%
2026-08-11	6.7300	7.0000	6.5300	6.5500	+9.715%	133	36,009	-12.977%
2026-08-10	6.1400	6.1500	5.7500	5.9700	-10.226%	108	35,959	-4.523%
2026-08-07	7.0000	7.1500	6.4400	6.6500	-14.962%	110	35,971	-14.286%
2026-08-06	7.2500	8.1200	7.1000	7.8200	-3.098%	274	35,972	-27.110%
2026-08-05	8.6600	8.6600	8.0000	8.0700	-7.241%	176	35,929	-29.368%
2026-08-04	9.6000	10.1300	8.7000	8.7000	-27.500%	75	35,931	-34.483%
2026-08-03	10.6000	12.0000	10.6000	12.0000	+10.092%	26	35,936	-52.500%
2026-07-31	10.7700	10.9000	10.3300	10.9000	+3.810%	20	35,939	-47.706%
2026-07-30	9.4500	10.6000	9.4500	10.5000	+34.615%	21	35,941	-45.714%
2026-07-29	8.0000	8.1100	7.5800	7.8000	-14.191%	42	35,941	-26.923%
2026-07-28	8.8100	9.2300	8.4500	9.0900	-8.182%	92	35,941	-37.294%
2026-07-27	11.2800	11.2800	9.6000	9.9000	-12.389%	66	35,966	-42.424%
2026-07-24	12.5000	12.5000	11.3000	11.3000	-12.403%	15	35,969	-49.558%
2026-07-23	11.5000	13.7500	11.5000	12.9000	+6.788%	183	35,969	-55.814%
2026-07-22	11.1500	12.0800	10.9400	12.0800	-2.265%	708	35,969	-52.815%
2026-07-21	10.3200	12.3600	10.1000	12.3600	+30.794%	164	35,963	-53.883%
2026-07-20	8.4000	9.4600	8.3000	9.4500	+32.168%	76	35,958	-39.683%
2026-07-17	6.5500	7.1500	6.3000	7.1500	-1.379%	649	35,958	-20.280%
2026-07-16	7.5400	7.8500	7.2000	7.2500	-14.706%	41	35,970	-21.379%
2026-07-15	8.7500	9.1000	7.8100	8.5000	-1.506%	187	35,970	-32.941%
2026-07-14	9.2000	9.5300	8.2900	8.6300	-3.359%	236	35,980	-33.951%
2026-07-13	9.9900	9.9900	8.9000	8.9300	-17.391%	32	35,982	-36.170%
2026-07-10	11.0000	11.4000	10.4000	10.8100	-6.810%	154	35,982	-47.271%
2026-07-09	10.7000	11.7000	10.6600	11.6000	+13.725%	22	36,005	-50.862%
2026-07-08	9.6500	10.2000	9.5000	10.2000	+3.030%	13	36,004	-44.118%
2026-07-07	9.1100	9.9000	8.8500	9.9000	-1.980%	5	36,004	-42.424%
2026-07-06	11.0000	11.0000	9.9000	10.1000	+13.483%	24	36,003	-43.564%
2026-07-02	10.5300	10.5300	8.3500	8.9000	-19.820%	83	36,009	-35.955%
2026-07-01	10.6900	11.1500	10.3600	11.1000	-6.487%	181	36,009	-48.649%
2026-06-30	11.8500	11.8700	11.8500	11.8700	-11.682%	30	36,009	-51.980%
2026-06-29	13.2500	13.4400	13.2500	13.4400	+15.167%	2	36,009	-57.589%
2026-06-26	11.8500	11.8500	11.6700	11.6700	-8.828%	2	36,009	-51.157%
2026-06-25	12.5800	12.8000	12.5800	12.8000	-0.544%	12	36,007	-55.469%
2026-06-24	13.2600	13.2600	12.7000	12.8700	-19.512%	8	36,007	-55.711%
2026-06-23	13.3600	16.8000	13.3600	15.9900	+3.831%	50	36,008	-64.353%
2026-06-22	15.9000	16.1500	15.3000	15.4000	-4.110%	25	36,037	-62.987%
2026-06-18	13.9300	16.2000	13.1500	16.0600	+16.800%	116	36,008	-64.508%
2026-06-17	14.0000	14.0000	13.4600	13.7500	+2.230%	37	36,008	-58.545%
2026-06-16	13.5000	14.0000	13.2100	13.4500	+1.894%	67	35,996	-57.621%
2026-06-15	13.4900	13.4900	12.7300	13.2000	+10.000%	28	36,001	-56.818%
2026-06-12	12.0000	12.4000	12.0000	12.0000	+16.505%	14	36,004	-52.500%
2026-06-11	9.3500	10.4400	9.3500	10.3000	+11.231%	17	36,004	-44.660%
2026-06-10	10.9000	10.9000	9.0500	9.2600	-15.818%	24	36,004	-38.445%
2026-06-09	12.2500	12.2500	10.0000	11.0000	-7.173%	36	36,004	-48.182%
2026-06-08	10.9100	11.8700	10.8100	11.8500	+22.798%	20	36,014	-51.899%
2026-06-05	11.8000	11.8000	9.6500	9.6500	-26.616%	137	36,013	-40.933%
2026-06-04	12.0000	13.2000	11.8000	13.1500	-2.593%	29	36,011	-56.654%
2026-06-03	14.0500	14.5500	13.0600	13.5000	-1.818%	40	36,012	-57.778%
2026-06-02	12.6700	13.7500	12.2000	13.7500	+23.318%	119	36,011	-58.545%
2026-06-01	10.1000	11.9800	10.1000	11.1500	+2.765%	24	36,007	-48.879%
2026-05-29	11.4000	11.4000	10.5000	10.8500	-8.051%	138	36,009	-47.465%
2026-05-28	11.6000	11.9900	11.0500	11.8000	-2.075%	27	36,008	-51.695%
2026-05-27	10.3100	12.1500	10.1500	12.0500	+16.651%	30	36,010	-52.697%
2026-05-26	10.6000	11.1400	10.3300	10.3300	+4.873%	237	36,011	-44.821%
2026-05-22	8.9000	10.0800	8.9000	9.8500	+8.840%	124	36,008	-42.132%
2026-05-21	7.6800	9.4300	7.6800	9.0500	+12.562%	152	36,016	-37.017%
2026-05-20	8.0900	8.3500	8.0400	8.0400	+7.631%	923	36,016	-29.104%
2026-05-19	7.5000	7.5000	7.0000	7.4700	-6.625%	20	36,013	-23.695%
2026-05-18	8.1800	8.1800	7.0500	8.0000	-9.502%	159	36,013	-28.750%
2026-05-15	9.1500	9.1500	8.4500	8.8400	-17.383%	41	36,013	-35.520%
2026-05-14	9.4000	10.7000	9.4000	10.7000	+18.102%	318	36,014	-46.729%
2026-05-13	8.9000	9.2500	8.3500	9.0600	+11.166%	312	36,034	-37.086%
2026-05-12	8.1500	8.1500	7.5500	8.1500	-5.889%	43	36,034	-30.061%
2026-05-11	8.6100	9.4000	7.7000	8.6600	+2.364%	69	36,034	-34.180%
2026-05-08	8.5500	8.5500	7.9900	8.4600	-0.471%	52	35,979	-32.624%
2026-05-07	8.5300	8.7700	7.9000	8.5000	-9.091%	1,541	35,979	-32.941%
2026-05-06	10.0000	10.3000	8.8000	9.3500	-0.532%	402	35,975	-39.037%
2026-05-05	6.7000	9.4000	6.7000	9.4000	+39.259%	847	35,942	-39.362%
2026-05-04	6.5300	6.9000	6.5300	6.7500	+6.299%	78	35,953	-15.556%
2026-05-01	6.9500	6.9500	6.2000	6.3500	-13.014%	5	35,950	-10.236%
2026-04-30	6.9000	7.3000	6.7500	7.3000	+11.963%	5	35,950	-21.918%
2026-04-29	6.5500	7.0000	6.3000	6.5200	+8.667%	17	35,950	-12.577%
2026-04-28	6.8500	6.8500	6.0000	6.0000	-17.695%	22	35,955	-5.000%
2026-04-27	7.4000	7.4000	7.0300	7.2900	+2.676%	74	35,945	-21.811%
2026-04-24	7.5000	8.3600	7.1000	7.1000	-5.960%	24	35,946	-19.718%
2026-04-23	8.1500	8.1500	7.5500	7.5500	-3.205%	16	35,947	-24.503%
2026-04-22	7.5900	8.0000	7.5400	7.8000	+9.859%	61	35,947	-26.923%
2026-04-21	7.6000	7.7500	7.1000	7.1000	-11.692%	27	36,001	-19.718%
2026-04-20	7.9000	8.1000	7.5500	8.0400	+1.772%	183	36,001	-29.104%
2026-04-17	6.6000	7.9000	6.3500	7.9000	+22.481%	115	36,001	-27.848%
2026-04-16	6.9000	6.9000	6.3000	6.4500	-6.657%	56	35,997	-11.628%
2026-04-15	7.4000	7.4000	6.7200	6.9100	-7.497%	550	35,997	-17.511%
2026-04-14	7.1900	7.8000	7.1900	7.4700	+9.853%	67	35,997	-23.695%
2026-04-13	6.1300	6.8000	5.9200	6.8000	+7.087%	121	36,047	-16.176%
2026-04-10	6.1500	6.3500	6.1500	6.3500	0.000%	3	36,107	-10.236%
2026-04-09	5.8000	6.3500	5.4000	6.3500	+22.115%	6	36,107	-10.236%
2026-04-08	5.1000	5.2000	5.1000	5.2000	+15.556%	7	36,107	+9.615%
2026-04-07	4.0500	4.5200	4.0500	4.5000	+12.219%	18	36,106	+26.667%
2026-04-06	4.2500	4.2500	4.0100	4.0100	+8.378%	26	36,106	+42.145%
2026-04-02	3.5900	3.9800	3.4000	3.7000	-12.114%	61	36,106	+54.054%
2026-04-01	4.2100	4.2100	4.2100	4.2100	+6.045%	50	36,106	+35.392%
2026-03-31	3.7600	3.9700	3.5000	3.9700	+10.278%	129	36,106	+43.577%
2026-03-30	4.3000	4.7000	3.6000	3.6000	-21.739%	102	35,981	+58.333%
2026-03-27	4.5000	4.6400	4.3500	4.6000	-21.502%	30	35,996	+23.913%
2026-03-25	5.7500	6.0000	5.7500	5.8600	+11.832%	303	35,995	-2.730%
2026-03-24	5.2900	5.2900	5.2400	5.2400	+3.762%	12	35,925	+8.779%
2026-03-23	5.1500	5.5000	5.0500	5.0500	+7.447%	43	35,923	+12.871%
2026-03-20	4.8000	4.8000	4.7000	4.7000	-3.491%	9	35,922	+21.277%
2026-03-19	4.7800	4.9700	4.7800	4.8700	-10.478%	19	35,917	+17.043%
2026-03-17	5.3000	5.7500	5.2200	5.4400	+0.741%	74	35,913	+4.779%
2026-03-16	5.4500	5.5000	5.2500	5.4000	+8.652%	23	35,902	+5.556%
2026-03-13	4.9000	5.3000	4.9000	4.9700	+8.753%	58	35,910	+14.688%
2026-03-12	4.3100	4.5700	4.3000	4.5700	-11.262%	39	35,910	+24.726%
2026-03-11	5.2000	5.3600	5.1500	5.1500	+3.000%	158	35,889	+10.680%
2026-03-10	4.7800	5.3000	4.7800	5.0000	-6.542%	74	35,889	+14.000%
2026-03-09	4.3000	5.3500	4.3000	5.3500	+14.072%	93	35,884	+6.542%
2026-03-06	4.8100	4.8500	4.6500	4.6900	-12.336%	11	35,881	+21.535%
2026-03-05	5.9100	6.0500	5.3000	5.3500	-13.987%	155	35,881	+6.542%
2026-03-04	5.8000	6.2200	5.8000	6.2200	+10.088%	83	35,866	-8.360%
2026-03-03	5.4200	5.8000	5.4200	5.6500	+0.534%	105	35,841	+0.885%
2026-03-02	5.6200	5.6200	5.6200	5.6200	-0.178%	8	35,838	+1.423%
2026-02-27	6.4500	6.4500	5.4000	5.6300	-12.713%	73	35,838	+1.243%
2026-02-26	6.4500	6.4500	6.4500	6.4500	-2.273%	2	35,866	-11.628%
2026-02-25	6.9000	6.9000	6.3800	6.6000	-4.486%	11	35,869	-13.636%
2026-02-24	6.2800	7.1000	6.2800	6.9100	+21.228%	38	35,869	-17.511%
2026-02-23	5.8000	5.8000	5.6000	5.7000	+4.015%	19	35,893	0.000%
2026-02-20	5.9100	5.9100	5.4000	5.4800	-7.899%	49	35,893	+4.015%
2026-02-19	5.5200	5.9700	5.5200	5.9500	-0.168%	28	35,858	-4.202%
2026-02-18	6.2500	6.2500	5.2000	5.9600	+4.930%	36	35,862	-4.362%
2026-02-17	6.0000	6.0000	5.6800	5.6800	-11.250%	35	35,855	+0.352%
2026-02-13	6.6000	7.1000	6.4000	6.4000	+5.960%	119	35,830	-10.938%
2026-02-12	6.3400	6.4000	6.0400	6.0400	+8.829%	16	35,830	-5.629%
2026-02-11	6.8500	6.8500	5.5500	5.5500	-22.917%	413	35,830	+2.703%
2026-02-10	6.7500	7.4500	6.7500	7.2000	+7.463%	14	35,830	-20.833%
2026-02-09	5.8000	6.8100	5.8000	6.7000	+19.643%	96	35,830	-14.925%
2026-02-06	5.1000	5.6000	5.1000	5.6000	+25.561%	102	35,790	+1.786%
2026-02-05	5.0500	5.3800	4.4600	4.4600	-6.105%	145	35,690	+27.803%
2026-02-04	5.9000	5.9300	4.6500	4.7500	-23.756%	25	35,698	+20.000%
2026-02-03	6.2800	6.2800	6.1200	6.2300	-4.154%	54	35,701	-8.507%
2026-02-02	6.2500	6.5000	6.1000	6.5000	+0.775%	6	35,705	-12.308%
2026-01-30	7.0000	7.1500	6.2000	6.4500	-9.790%	41	35,709	-11.628%
2026-01-29	8.0500	8.0500	7.1500	7.1500	-16.860%	8	35,710	-20.280%
2026-01-28	8.6000	8.8000	8.2500	8.6000	+2.503%	53	35,708	-33.721%
2026-01-27	7.1500	8.3900	7.1500	8.3900	+14.932%	14	35,707	-32.062%
2026-01-26	7.2500	7.3000	7.0500	7.3000	-4.575%	18	35,707	-21.918%
2026-01-23	7.9000	8.2000	7.6500	7.6500	-1.290%	17	35,708	-25.490%
2026-01-22	7.7500	7.7500	7.7500	7.7500	-0.257%	50	35,708	-26.452%
2026-01-21	8.1000	8.1000	7.0000	7.7700	-2.875%	58	35,758	-26.641%
2026-01-20	7.6500	8.1500	7.5000	8.0000	-4.762%	39	35,757	-28.750%
2026-01-16	8.1000	9.2000	8.1000	8.4000	+10.236%	424	35,757	-32.143%
2026-01-15	7.7500	8.0000	7.5800	7.6200	-12.914%	154	35,757	-25.197%
2026-01-14	8.3400	8.7500	7.8400	8.7500	+4.665%	6	35,752	-34.857%
2026-01-13	7.8400	8.4700	7.8400	8.3600	+8.713%	6	35,749	-31.818%
2026-01-12	7.7500	7.8300	7.6900	7.6900	+8.158%	58	35,751	-25.878%
2026-01-09	7.1500	7.1500	7.1100	7.1100	+3.947%	8	35,755	-19.831%
2026-01-08	7.0000	7.0600	6.8400	6.8400	-0.437%	8	35,755	-16.667%
2026-01-07	7.4500	7.4500	6.8700	6.8700	-10.779%	24	35,755	-17.031%
2026-01-05	7.2900	7.9500	7.2900	7.7000	+33.913%	4	35,752	-25.974%
2025-12-31	5.7500	5.8000	5.7500	5.7500	-4.326%	54	35,752	-0.870%
2025-12-30	6.0100	6.0100	6.0100	6.0100	-3.531%	1	35,752	-5.158%
2025-12-29	6.5700	6.5700	6.0000	6.2300	-7.015%	52	35,753	-8.507%
2025-12-26	6.7000	6.7000	6.7000	6.7000	-4.558%	5	35,763	-14.925%
2025-12-24	6.7000	7.0700	6.3500	7.0200	-2.500%	17	35,761	-18.803%
2025-12-23	7.4700	7.4800	7.2000	7.2000	-7.336%	165	35,761	-20.833%
2025-12-22	7.4000	7.7700	7.1000	7.7700	+10.213%	8	35,670	-26.641%
2025-12-19	6.7500	7.2500	6.5500	7.0500	+10.156%	163	35,666	-19.149%
2025-12-18	6.8500	6.8500	6.4000	6.4000	+2.400%	7	35,653	-10.938%
2025-12-17	6.8700	6.8700	6.2500	6.2500	+5.042%	757	35,650	-8.800%
2025-12-16	6.2200	6.5000	5.6000	5.9500	-3.409%	49	35,661	-4.202%
2025-12-15	6.1000	6.8000	6.1000	6.1600	-24.138%	50	35,658	-7.468%
2025-12-12	9.0000	9.5000	7.9700	8.1200	-9.476%	425	35,658	-29.803%
2025-12-11	8.7800	9.1500	8.3100	8.9700	-3.755%	112	35,662	-36.455%
2025-12-10	9.3200	9.3200	9.3200	9.3200	-5.381%	3	35,662	-38.841%
2025-12-09	9.5300	10.7500	9.5300	9.8500	+2.497%	287	35,662	-42.132%
2025-12-08	10.0000	10.0000	9.1000	9.6100	+0.104%	1,748	35,674	-40.687%
2025-12-05	9.2400	9.7000	9.2400	9.6000	-6.796%	109	35,676	-40.625%
2025-12-04	9.4000	10.3000	9.3300	10.3000	+14.572%	865	35,680	-44.660%
2025-12-03	8.3500	9.1300	8.3500	8.9900	+3.931%	6	35,529	-36.596%
2025-12-02	9.8000	10.2000	8.6500	8.6500	-9.990%	10	35,528	-34.104%
2025-12-01	10.1800	10.1800	9.6100	9.6100	-5.599%	96	35,526	-40.687%
2025-11-28	9.6600	10.9100	9.6600	10.1800	+4.840%	699	35,526	-44.008%
2025-11-26	8.8000	9.7100	8.8000	9.7100	+17.983%	156	35,502	-41.298%
2025-11-25	7.5400	8.7000	7.5400	8.2300	+7.582%	14	35,502	-30.741%
2025-11-24	6.7000	7.8000	6.7000	7.6500	+19.531%	17	35,502	-25.490%
2025-11-21	6.4000	6.4000	5.8000	6.4000	-3.759%	8,987	35,500	-10.938%
2025-11-20	7.7500	8.5000	6.6500	6.6500	+1.064%	25	27,100	-14.286%
2025-11-19	6.5800	6.5800	6.5800	6.5800	+5.280%	1	27,100	-13.374%
2025-11-18	5.9000	6.2500	5.9000	6.2500	-3.846%	18	27,100	-8.800%
2025-11-17	6.3500	6.5000	5.8400	6.5000	-2.256%	87	27,095	-12.308%
2025-11-14	6.0500	7.1500	6.0500	6.6500	+3.906%	114	27,097	-14.286%
2025-11-13	7.9900	8.2000	6.4000	6.4000	-22.424%	39	27,086	-10.938%
2025-11-12	9.0000	9.0400	7.7500	8.2500	-7.303%	127	27,085	-30.909%
2025-11-11	9.0000	9.1200	8.7400	8.9000	-6.316%	11	27,126	-35.955%
2025-11-10	10.8300	10.8600	9.4500	9.5000	-8.654%	80	27,126	-40.000%
2025-11-07	10.5100	11.6000	9.7500	10.4000	-7.556%	12,504	27,126	-45.192%
2025-11-06	13.5000	13.5000	11.1000	11.2500	-16.357%	2,453	15,082	-49.333%
2025-11-05	13.7500	15.6500	12.2000	13.4500	+9.796%	1,271	12,682	-57.621%
2025-11-04	13.0700	14.2500	11.7500	12.2500	-8.582%	8,695	11,682	-53.469%
2025-11-03	14.0000	15.5500	12.4200	13.4000	+21.929%	3,026	2,954	-57.463%
2025-10-31	11.9800	11.9800	10.9600	10.9900	+2.519%	6	2,954	-48.135%
2025-10-30	10.7600	10.9300	10.7200	10.7200	-11.624%	12	2,949	-46.828%
2025-10-29	11.7000	12.1700	11.7000	12.1300	+3.234%	7	2,940	-53.009%
2025-10-27	12.2000	12.2000	11.7500	11.7500	+2.531%	7	2,933	-51.489%
2025-10-24	10.8100	12.0000	10.7900	11.4600	+25.246%	133	2,933	-50.262%
2025-10-23	9.1200	9.1500	8.8000	9.1500	+16.561%	1,770	2,968	-37.705%
2025-10-22	9.7400	9.8000	7.6000	7.8500	-19.239%	129	1,227	-27.389%
2025-10-21	10.8000	10.8000	9.7000	9.7200	-18.319%	114	1,205	-41.358%
2025-10-20	10.7000	12.0000	10.7000	11.9000	+13.333%	12	1,205	-52.101%
2025-10-17	9.2000	11.0000	9.2000	10.5000	+1.942%	19	1,193	-45.714%
2025-10-16	12.3100	12.3100	10.1000	10.3000	-9.251%	256	1,186	-44.660%
2025-10-15	12.2100	12.8000	11.3500	11.3500	-4.219%	101	1,070	-49.780%
2025-10-14	10.3700	11.8500	10.3700	11.8500	+7.727%	16	1,038	-51.899%
2025-10-13	10.4900	11.2000	10.0000	11.0000	+20.614%	281	1,037	-48.182%
2025-10-10	10.7800	12.2000	9.1000	9.1200	+1.333%	44	993	-37.500%
2025-10-09	9.2000	9.2000	8.1500	9.0000	+3.330%	62	972	-36.667%
2025-10-08	8.6000	8.7100	8.5900	8.7100	+37.165%	126	920	-34.558%
2025-10-07	6.9500	6.9500	6.0500	6.3500	-7.028%	43	809	-10.236%
2025-10-06	7.0800	7.1500	6.8300	6.8300	+6.719%	54	790	-16.545%
2025-10-03	6.4000	6.4000	6.4000	6.4000	+13.074%	10	740	-10.938%
2025-10-02	5.6600	5.6600	5.6600	5.6600	+6.792%	5	750	+0.707%
2025-10-01	5.4500	5.9500	5.3000	5.3000	+8.163%	572	745	+7.547%
2025-09-30	5.1000	5.3000	4.9000	4.9000	-1.010%	53	554	+16.327%
2025-09-29	4.9500	4.9500	4.9500	4.9500	-2.174%	3	535	+15.152%
2025-09-26	4.5000	5.0800	4.5000	5.0600	-0.394%	15	534	+12.648%
2025-09-25	6.0700	7.1300	5.0500	5.0800	-30.411%	424	532	+12.205%
2025-09-24	7.1500	7.3000	7.1500	7.3000	+1.389%	9	161	-21.918%
2025-09-23	7.2000	7.2500	6.6700	7.2000	+3.597%	129	155	-20.833%
2025-09-22	5.5500	6.9500	5.0500	6.9500	0.000%	30	28	-17.986%

.dark-mode .XWz0FF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XWz0FF{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121C25CIFR Jan 21 2028 25.00 Call (CIFR280121C00025000)option OPRA

CIFR20280121C25
CIFR Jan 21 2028 25.00 Call (CIFR280121C00025000)
option OPRA