Dark

CIFR20280121C27
CIFR Jan 21 2028 27.00 Call (CIFR280121C00027000)
option OPRA

EOD

Aug 13, 2026

6.21-3.571%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.2100	6.2100	6.2100	6.2100	-3.571%	1	1,890	0.000%
2026-08-11	6.6000	6.6000	6.3600	6.4400	+11.034%	3	1,891	-3.571%
2026-08-10	5.8300	5.8300	5.8000	5.8000	-28.395%	3	1,891	+7.069%
2026-08-06	8.1000	8.1000	8.1000	8.1000	-10.891%	1	1,890	-23.333%
2026-08-04	9.2500	9.2500	9.0900	9.0900	-19.912%	191	1,890	-31.683%
2026-08-03	11.3500	11.3500	11.3500	11.3500	+15.816%	1	2,080	-45.286%
2026-07-30	9.8000	9.8000	9.8000	9.8000	+37.255%	10	2,081	-36.633%
2026-07-29	8.0300	8.0300	7.0200	7.1400	-35.443%	75	2,081	-13.025%
2026-07-24	11.0600	11.0600	11.0600	11.0600	-14.923%	1	2,080	-43.852%
2026-07-23	13.0000	13.0000	13.0000	13.0000	+14.035%	2	2,081	-52.231%
2026-07-22	11.4000	11.4000	11.4000	11.4000	-1.213%	3	2,081	-45.526%
2026-07-21	11.5400	11.5400	11.5400	11.5400	+41.943%	40	2,081	-46.187%
2026-07-20	8.0000	8.1300	7.7000	8.1300	+18.686%	6	2,121	-23.616%
2026-07-17	7.4800	7.5000	6.2600	6.8500	-2.699%	68	2,122	-9.343%
2026-07-16	8.1000	8.1000	7.0000	7.0400	-18.140%	61	2,091	-11.790%
2026-07-15	7.6700	8.6000	7.6700	8.6000	-21.818%	116	2,060	-27.791%
2026-07-09	10.5000	11.1300	10.5000	11.0000	+16.897%	6	2,058	-43.545%
2026-07-06	9.4100	9.4100	9.4100	9.4100	+12.695%	3	2,057	-34.006%
2026-07-02	9.5000	9.5000	8.3500	8.3500	-21.226%	2	2,059	-25.629%
2026-07-01	10.6000	10.6000	10.6000	10.6000	-3.636%	1	2,059	-41.415%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+1.852%	2	2,058	-43.545%
2026-06-29	10.8000	10.8000	10.8000	10.8000	-11.837%	1	2,060	-42.500%
2026-06-26	11.3600	12.2500	11.3600	12.2500	-2.000%	8	2,060	-49.306%
2026-06-25	12.0900	12.5000	12.0900	12.5000	-3.846%	2	2,066	-50.320%
2026-06-24	13.0000	13.0000	13.0000	13.0000	-13.043%	1	2,067	-52.231%
2026-06-23	12.7100	14.9500	12.7100	14.9500	-4.289%	3	2,067	-58.462%
2026-06-22	15.6200	15.6200	15.6200	15.6200	-0.192%	1	2,068	-60.243%
2026-06-18	13.3900	15.6500	13.3900	15.6500	+19.923%	88	2,087	-60.319%
2026-06-17	13.0500	13.0500	13.0500	13.0500	+0.385%	1	2,087	-52.414%
2026-06-16	12.5000	13.3300	12.5000	13.0000	+3.175%	14	2,087	-52.231%
2026-06-15	13.1200	13.1200	12.6000	12.6000	+6.780%	18	2,090	-50.714%
2026-06-12	11.6700	11.8000	11.6700	11.8000	+23.690%	4	2,089	-47.373%
2026-06-11	9.0500	9.5400	9.0500	9.5400	+6.592%	3	2,089	-34.906%
2026-06-10	10.2500	10.2500	8.9500	8.9500	-17.130%	2	2,090	-30.615%
2026-06-09	11.5500	11.5500	10.8000	10.8000	-1.818%	2	2,088	-42.500%
2026-06-08	10.3900	11.0000	10.3900	11.0000	+14.703%	12	2,089	-43.545%
2026-06-05	11.6000	11.6000	9.5900	9.5900	-19.072%	25	2,100	-35.245%
2026-06-04	12.2500	12.2500	11.1000	11.8500	-9.611%	113	2,120	-47.595%
2026-06-03	13.5500	14.3000	12.4200	13.1100	+5.386%	39	2,032	-52.632%
2026-06-02	12.0000	12.4400	12.0000	12.4400	+10.676%	4	2,035	-50.080%
2026-06-01	10.8600	11.2400	10.8600	11.2400	+11.287%	6	2,036	-44.751%
2026-05-29	10.1000	10.1000	10.1000	10.1000	-10.222%	1	2,035	-38.515%
2026-05-28	11.2000	11.2500	11.0000	11.2500	-2.174%	4	2,035	-44.800%
2026-05-27	10.1000	11.5000	10.1000	11.5000	+10.790%	7	2,038	-46.000%
2026-05-26	10.0200	10.8300	10.0200	10.3800	+8.464%	38	2,037	-40.173%
2026-05-22	8.9900	9.5700	8.9900	9.5700	+23.484%	5	2,056	-35.110%
2026-05-20	7.8000	7.9000	7.7000	7.7500	+13.971%	53	2,056	-19.871%
2026-05-19	6.2500	6.8000	6.2500	6.8000	-18.465%	4	2,063	-8.676%
2026-05-15	8.6000	8.6000	8.3200	8.3400	-11.277%	117	2,063	-25.540%
2026-05-14	9.4000	9.4000	9.4000	9.4000	+6.818%	1	1,951	-33.936%
2026-05-13	7.8000	8.8000	7.8000	8.8000	+3.529%	27	1,978	-29.432%
2026-05-11	8.1500	8.5000	8.1500	8.5000	+11.111%	128	1,978	-26.941%
2026-05-07	8.0300	8.2500	7.4700	7.6500	-11.356%	23	1,983	-18.824%
2026-05-06	9.0100	9.5000	8.5700	8.6300	-4.641%	298	1,996	-28.042%
2026-05-05	7.3000	9.1000	7.3000	9.0500	+49.094%	1,299	2,097	-31.381%
2026-04-28	6.3800	6.3800	5.9300	6.0700	-15.105%	17	3,082	+2.306%
2026-04-27	6.8200	7.1500	6.8200	7.1500	+4.993%	5	3,070	-13.147%
2026-04-24	7.2400	7.4500	6.8100	6.8100	-3.814%	10	3,072	-8.811%
2026-04-23	7.8500	8.0000	7.0000	7.0800	-4.195%	324	3,068	-12.288%
2026-04-22	7.2300	7.4500	7.2300	7.3900	+9.481%	4	3,205	-15.968%
2026-04-21	7.4300	7.4300	6.7500	6.7500	-11.184%	10	3,201	-8.000%
2026-04-20	7.6500	7.6500	7.3800	7.6000	+1.333%	82	3,201	-18.289%
2026-04-17	6.4500	7.5000	6.4500	7.5000	+22.951%	84	3,127	-17.200%
2026-04-16	6.2800	6.2800	6.0000	6.1000	-5.573%	4	3,128	+1.803%
2026-04-15	6.6500	6.6500	6.4300	6.4600	-7.714%	15	3,128	-3.870%
2026-04-14	7.0000	7.0000	6.9900	7.0000	+11.111%	24	3,121	-11.286%
2026-04-13	5.7000	6.3000	5.7000	6.3000	+5.882%	15	3,145	-1.429%
2026-04-10	6.1000	6.1000	5.9500	5.9500	+6.250%	4	3,150	+4.370%
2026-04-09	5.3000	6.0000	5.1300	5.6000	+12.000%	155	3,150	+10.893%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+16.279%	3	3,187	+24.200%
2026-04-06	4.0300	4.3000	4.0300	4.3000	+28.358%	30	3,190	+44.419%
2026-04-02	3.5000	3.5000	3.3500	3.3500	-13.660%	3	3,214	+85.373%
2026-04-01	3.1600	3.9500	3.1600	3.8800	+4.865%	23	3,214	+60.052%
2026-03-31	3.3500	3.7500	3.3000	3.7000	+8.824%	6	3,193	+67.838%
2026-03-30	4.1500	4.1500	3.4000	3.4000	-20.000%	49	3,190	+82.647%
2026-03-27	4.3500	4.3500	4.2500	4.2500	-17.315%	2	3,223	+46.118%
2026-03-26	5.1400	5.1400	5.1400	5.1400	-11.379%	1	3,223	+20.817%
2026-03-25	5.6500	5.8000	5.6500	5.8000	+19.588%	4	3,223	+7.069%
2026-03-24	5.0500	5.0500	4.8200	4.8500	+3.191%	6	3,225	+28.041%
2026-03-19	4.6000	4.7000	4.6000	4.7000	-6.000%	6	3,226	+32.128%
2026-03-17	5.0100	5.0100	5.0000	5.0000	-2.153%	26	3,220	+24.200%
2026-03-16	5.1100	5.1100	5.1100	5.1100	+16.401%	3	3,242	+21.526%
2026-03-12	4.1000	4.3900	4.1000	4.3900	-2.444%	7	3,241	+41.458%
2026-03-11	4.7600	4.7600	4.5000	4.5000	-8.722%	21	3,239	+38.000%
2026-03-09	4.2800	4.9300	4.2500	4.9300	+5.117%	101	3,234	+25.963%
2026-03-06	4.8500	4.8600	4.6900	4.6900	-6.012%	31	3,203	+32.409%
2026-03-05	5.5400	5.5400	4.5000	4.9900	-14.408%	22	3,208	+24.449%
2026-03-04	5.8300	5.8300	5.8300	5.8300	+11.048%	2	3,224	+6.518%
2026-03-03	5.0800	5.3000	5.0200	5.2500	-2.778%	12	3,224	+18.286%
2026-03-02	5.3600	5.4000	5.3600	5.4000	-3.571%	3	3,215	+15.000%
2026-02-27	5.5700	5.6000	5.5700	5.6000	-12.773%	3	3,217	+10.893%
2026-02-25	6.3400	6.4200	6.1500	6.4200	-4.322%	10	3,209	-3.271%
2026-02-24	5.3700	6.7700	5.3700	6.7100	+26.604%	9	3,209	-7.452%
2026-02-23	4.9000	5.3000	4.9000	5.3000	-2.752%	17	3,209	+17.170%
2026-02-18	5.7100	5.7200	5.4500	5.4500	-3.540%	6	3,206	+13.945%
2026-02-17	5.8500	5.8500	5.4000	5.6500	-13.740%	57	3,205	+9.912%
2026-02-13	6.3800	6.5500	6.3800	6.5500	+8.264%	3	3,201	-5.191%
2026-02-12	6.2000	6.2000	5.6500	6.0500	-5.910%	507	3,201	+2.645%
2026-02-09	6.1500	6.4300	6.1500	6.4300	+22.945%	6	2,870	-3.421%
2026-02-06	5.3000	5.3000	5.2300	5.2300	+27.561%	2	2,870	+18.738%
2026-02-05	4.6000	4.6000	4.1000	4.1000	-17.836%	2	2,868	+51.463%
2026-02-04	5.0400	5.0400	4.3100	4.9900	-16.415%	63	2,867	+24.449%
2026-02-03	6.1600	6.3500	5.5000	5.9700	-4.019%	14	2,817	+4.020%
2026-02-02	5.8000	6.3100	5.6500	6.2200	+4.714%	43	2,816	-0.161%
2026-01-30	6.6000	6.6000	5.9400	5.9400	-15.983%	46	2,809	+4.545%
2026-01-29	6.8300	7.3200	6.8300	7.0700	-6.974%	12	2,799	-12.164%
2026-01-28	8.0400	8.2500	7.6000	7.6000	-6.634%	31	2,796	-18.289%
2026-01-27	6.6900	8.1400	6.3500	8.1400	+25.038%	44	2,805	-23.710%
2026-01-26	7.0000	7.0000	6.4700	6.5100	-7.790%	7	2,833	-4.608%
2026-01-23	6.7400	7.2700	6.7400	7.0600	-3.946%	5	2,830	-12.040%
2026-01-21	7.7500	8.2500	6.4500	7.3500	-2.000%	15	2,830	-15.510%
2026-01-20	7.5000	8.0000	7.0800	7.5000	-12.281%	38	2,834	-17.200%
2026-01-16	8.1500	8.8000	7.9100	8.5500	+17.931%	46	2,796	-27.368%
2026-01-15	7.4500	7.7700	7.2500	7.2500	-12.121%	22	2,796	-14.345%
2026-01-14	7.6000	8.2500	7.6000	8.2500	+8.696%	5	2,795	-24.727%
2026-01-13	7.8000	8.2500	7.3900	7.5900	+3.265%	8	2,798	-18.182%
2026-01-12	6.6100	7.3500	6.6100	7.3500	+9.375%	22	2,796	-15.510%
2026-01-09	6.7800	7.5100	6.7200	6.7200	-0.444%	34	2,788	-7.589%
2026-01-08	6.4800	6.7500	6.4800	6.7500	+2.118%	4	2,765	-8.000%
2026-01-07	7.0800	7.2000	6.6100	6.6100	+0.916%	196	2,764	-6.051%
2026-01-06	7.5500	7.7000	6.5500	6.5500	-14.379%	31	2,614	-5.191%
2026-01-05	7.6500	7.6500	7.6500	7.6500	+23.387%	1	2,587	-18.824%
2026-01-02	6.5400	6.5400	6.2000	6.2000	+8.772%	36	2,587	+0.161%
2025-12-31	5.4700	5.7900	5.3500	5.7000	+1.786%	169	2,510	+8.947%
2025-12-30	5.9000	6.0000	5.6000	5.6000	-3.448%	589	2,510	+10.893%
2025-12-29	5.8000	6.1400	5.7000	5.8000	-3.333%	181	2,283	+7.069%
2025-12-26	6.4000	6.4000	6.0000	6.0000	-7.692%	15	2,323	+3.500%
2025-12-24	6.5000	6.5000	6.5000	6.5000	+12.069%	62	2,322	-4.462%
2025-12-23	6.9300	6.9300	5.8000	5.8000	-23.382%	39	2,322	+7.069%
2025-12-22	7.5700	7.5700	7.5700	7.5700	+9.710%	4	2,360	-17.966%
2025-12-19	6.5200	6.9000	6.5200	6.9000	+13.115%	116	2,356	-10.000%
2025-12-18	6.8200	6.8200	6.0000	6.1000	-5.426%	27	2,382	+1.803%
2025-12-17	6.5500	6.8000	6.1000	6.4500	+7.500%	33	2,370	-3.721%
2025-12-16	5.9500	6.2400	5.4200	6.0000	-2.439%	14	2,359	+3.500%
2025-12-15	6.0800	6.4300	5.9000	6.1500	-20.130%	59	2,363	+0.976%
2025-12-12	8.4000	8.4200	7.5400	7.7000	-10.465%	85	2,417	-19.351%
2025-12-11	8.0000	9.1000	7.6000	8.6000	-4.550%	104	2,472	-27.791%
2025-12-10	9.0100	9.0100	9.0100	9.0100	-14.190%	1	2,518	-31.077%
2025-12-09	9.2700	10.5000	8.4000	10.5000	+16.667%	40	2,517	-40.857%
2025-12-08	9.5500	9.5500	9.0000	9.0000	-2.174%	12	2,517	-31.000%
2025-12-05	9.1000	9.4000	8.7500	9.2000	-3.564%	59	2,518	-32.500%
2025-12-04	8.5300	9.6500	8.5300	9.5400	+12.235%	746	2,553	-34.906%
2025-12-03	8.0500	8.7000	7.9000	8.5000	+2.410%	19	3,140	-26.941%
2025-12-02	9.6500	9.8600	8.2900	8.3000	-16.162%	140	3,139	-25.181%
2025-12-01	9.8500	10.0000	9.5500	9.9000	-3.883%	69	3,246	-37.273%
2025-11-28	10.5000	10.7000	9.9000	10.3000	+5.102%	247	3,314	-39.709%
2025-11-26	8.5300	9.8000	8.2500	9.8000	+41.007%	160	3,652	-36.633%
2025-11-25	7.3000	7.3700	6.9500	6.9500	-5.442%	11	3,652	-10.647%
2025-11-24	6.6400	7.5400	6.6400	7.3500	+23.946%	17	3,663	-15.510%
2025-11-21	6.0000	6.2000	5.5000	5.9300	-5.120%	148	3,646	+4.722%
2025-11-20	7.6000	7.6000	6.2500	6.2500	-2.038%	122	3,706	-0.640%
2025-11-18	6.0000	6.3800	6.0000	6.3800	+11.344%	4	3,728	-2.665%
2025-11-17	5.9500	6.1500	5.5000	5.7300	-6.829%	106	3,725	+8.377%
2025-11-14	5.6000	7.2500	5.5000	6.1500	-3.150%	139	3,763	+0.976%
2025-11-13	7.1500	7.2500	6.2500	6.3500	-21.990%	140	3,856	-2.205%
2025-11-12	8.4900	8.8600	7.5900	8.1400	-2.398%	28	3,918	-23.710%
2025-11-11	8.4300	8.7000	8.3000	8.3400	-7.845%	45	3,931	-25.540%
2025-11-10	10.8000	11.5000	9.0500	9.0500	-7.653%	30	3,934	-31.381%
2025-11-07	10.3600	11.2500	9.5500	9.8000	-22.835%	83	3,935	-36.633%
2025-11-06	12.5500	12.7000	11.6500	12.7000	-4.151%	36	3,877	-51.102%
2025-11-05	12.5000	14.2000	12.0900	13.2500	+11.814%	324	3,847	-53.132%
2025-11-04	12.0000	13.9500	11.7000	11.8500	-7.422%	214	4,012	-47.595%
2025-11-03	15.2000	15.4000	11.9800	12.8000	+25.490%	459	4,233	-51.484%
2025-10-31	12.0900	12.0900	10.2000	10.2000	+0.990%	43	4,233	-39.118%
2025-10-30	10.1800	10.2000	10.1000	10.1000	-4.986%	6	4,200	-38.515%
2025-10-29	10.4900	10.6300	10.0300	10.6300	-3.364%	6	4,196	-41.580%
2025-10-28	11.4000	12.2000	11.0000	11.0000	-6.383%	9	4,196	-43.545%
2025-10-27	11.8000	12.8000	10.9500	11.7500	+2.174%	37	4,207	-47.149%
2025-10-24	10.0000	11.8000	10.0000	11.5000	+24.324%	99	4,207	-46.000%
2025-10-23	8.0000	9.3800	8.0000	9.2500	+12.667%	41	4,272	-32.865%
2025-10-22	9.0500	9.6300	7.3000	8.2100	-12.660%	304	4,231	-24.361%
2025-10-21	11.6100	11.6100	9.2000	9.4000	-18.966%	33	4,037	-33.936%
2025-10-20	10.9100	11.6000	10.9100	11.6000	+20.457%	5	4,008	-46.466%
2025-10-17	9.3000	9.8000	8.5600	9.6300	-2.727%	198	4,003	-35.514%
2025-10-16	11.6000	11.6000	9.7600	9.9000	-15.021%	85	4,055	-37.273%
2025-10-15	12.0000	12.2100	10.8000	11.6500	+1.569%	102	4,058	-46.695%
2025-10-14	10.4900	11.7500	9.7500	11.4700	+5.812%	158	4,071	-45.859%
2025-10-13	9.1000	10.8500	9.1000	10.8400	+26.784%	50	4,043	-42.712%
2025-10-10	10.0500	10.6000	8.3200	8.5500	-4.894%	743	4,025	-27.368%
2025-10-09	8.6700	9.0000	6.6600	8.9900	+9.634%	2,703	3,345	-30.923%
2025-10-08	6.7500	8.4800	6.7500	8.2000	+20.588%	112	998	-24.268%
2025-10-07	6.4700	6.9500	6.0000	6.8000	+5.426%	54	999	-8.676%
2025-10-06	6.7000	6.8500	6.3500	6.4500	+4.369%	490	976	-3.721%
2025-10-03	6.0000	6.8000	6.0000	6.1800	+16.604%	43	1,141	+0.485%
2025-10-02	5.2500	5.9000	5.2000	5.3000	+7.071%	506	1,144	+17.170%
2025-10-01	5.1000	7.1000	4.6500	4.9500	+2.062%	298	950	+25.455%
2025-09-30	5.0000	5.0000	4.7500	4.8500	-1.020%	141	723	+28.041%
2025-09-29	4.5000	4.9000	4.1700	4.9000	+6.522%	719	765	+26.735%
2025-09-26	5.0000	5.0500	4.2100	4.6000	-5.544%	127	519	+35.000%
2025-09-25	6.5000	7.0000	4.8400	4.8700	-30.429%	498	468	+27.515%
2025-09-24	8.2000	8.2000	6.9700	7.0000	+5.581%	83	61	-11.286%
2025-09-23	7.1000	7.1000	6.3500	6.6300	0.000%	8	0	-6.335%

.dark-mode .kTcH3M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kTcH3M{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121C27CIFR Jan 21 2028 27.00 Call (CIFR280121C00027000)option OPRA

CIFR20280121C27
CIFR Jan 21 2028 27.00 Call (CIFR280121C00027000)
option OPRA