Dark

CIFR20280121C30
CIFR Jan 21 2028 30.00 Call (CIFR280121C00030000)
option OPRA

EOD

Jun 29, 2026

11.40-3.797%(-0.45)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.0400	12.0400	11.4000	11.4000	-3.797%	8	2,902	0.000%
2026-06-26	11.5500	11.8500	11.0000	11.8500	+3.043%	4	2,906	-3.797%
2026-06-25	12.7500	12.7500	11.2000	11.5000	-4.801%	21	2,905	-0.870%
2026-06-24	12.0000	12.0800	11.6500	12.0800	-8.830%	3	2,908	-5.629%
2026-06-23	13.8000	13.8000	13.2500	13.2500	-11.667%	3	2,907	-13.962%
2026-06-22	15.0000	15.0000	15.0000	15.0000	+2.041%	1	2,909	-24.000%
2026-06-18	12.8500	14.8500	12.2000	14.7000	+23.529%	151	2,955	-22.449%
2026-06-17	12.2000	13.0700	11.7500	11.9000	0.000%	84	2,955	-4.202%
2026-06-16	12.3100	12.4000	11.9000	11.9000	+2.675%	7	2,928	-4.202%
2026-06-15	11.5000	12.0000	11.5000	11.5900	+3.575%	97	2,928	-1.639%
2026-06-12	11.0000	11.2500	10.9600	11.1900	+22.967%	19	2,932	+1.877%
2026-06-11	8.3200	9.1000	8.3200	9.1000	+10.303%	3	2,938	+25.275%
2026-06-10	9.5000	9.5000	7.2500	8.2500	-11.765%	11	2,938	+38.182%
2026-06-09	11.1000	11.1500	9.3500	9.3500	-7.242%	66	2,934	+21.925%
2026-06-08	9.4600	10.2500	9.4600	10.0800	+10.769%	12	2,939	+13.095%
2026-06-05	10.2000	10.2000	8.6000	9.1000	-21.552%	54	2,947	+25.275%
2026-06-04	10.8000	11.6000	10.8000	11.6000	-3.333%	3	2,976	-1.724%
2026-06-03	12.0000	12.6000	12.0000	12.0000	+3.896%	82	2,976	-5.000%
2026-06-02	11.5000	11.6000	11.0800	11.5500	+8.962%	10	2,970	-1.299%
2026-06-01	9.3100	10.6000	9.3100	10.6000	+6.000%	18	2,969	+7.547%
2026-05-29	10.0000	10.0000	10.0000	10.0000	-0.990%	1	2,970	+14.000%
2026-05-28	11.3500	11.3500	9.9000	10.1000	-8.182%	9	2,969	+12.871%
2026-05-27	9.4100	11.0000	8.4000	11.0000	+18.790%	39	2,967	+3.636%
2026-05-26	10.0800	10.0800	9.2600	9.2600	+5.227%	8	2,961	+23.110%
2026-05-22	8.3500	8.8000	8.0000	8.8000	+6.024%	16	2,954	+29.545%
2026-05-21	7.5000	8.3000	7.5000	8.3000	+12.466%	10	2,952	+37.349%
2026-05-20	6.8500	7.3800	6.8500	7.3800	+20.000%	8	2,952	+54.472%
2026-05-19	6.5000	6.5000	6.1500	6.1500	-3.906%	3	2,953	+85.366%
2026-05-18	6.4000	6.4000	6.4000	6.4000	-22.892%	1	2,953	+78.125%
2026-05-13	8.0000	8.3000	8.0000	8.3000	+19.424%	14	2,953	+37.349%
2026-05-12	6.9000	6.9500	6.9000	6.9500	-13.665%	52	2,941	+64.029%
2026-05-11	6.9000	8.0500	6.9000	8.0500	+15.000%	3	2,941	+41.615%
2026-05-08	7.0000	7.0000	7.0000	7.0000	0.000%	1	2,942	+62.857%
2026-05-07	7.8000	7.8000	7.0000	7.0000	-19.540%	9	2,943	+62.857%
2026-05-06	8.7600	8.9000	8.7000	8.7000	+2.353%	3	2,943	+31.034%
2026-05-05	6.6400	8.5000	6.6400	8.5000	+49.123%	115	2,942	+34.118%
2026-05-04	5.6500	5.7000	5.6500	5.7000	-3.716%	50	3,004	+100.000%
2026-05-01	5.9200	5.9200	5.9200	5.9200	+6.093%	1	2,958	+92.568%
2026-04-28	5.8400	5.8400	5.5800	5.5800	-19.130%	21	2,958	+104.301%
2026-04-24	6.8000	7.4500	6.5000	6.9000	+5.344%	41	2,937	+65.217%
2026-04-23	7.7000	7.7000	6.5500	6.5500	-5.072%	21	2,934	+74.046%
2026-04-22	6.8300	6.9000	6.8300	6.9000	+8.833%	4	2,942	+65.217%
2026-04-21	6.8100	6.8100	6.3400	6.3400	-9.429%	4	2,944	+79.811%
2026-04-20	6.8000	7.1000	6.8000	7.0000	+4.478%	48	2,944	+62.857%
2026-04-17	5.3700	6.7000	5.3700	6.7000	+12.416%	97	2,929	+70.149%
2026-04-15	6.1000	6.1000	5.9600	5.9600	-8.729%	20	2,922	+91.275%
2026-04-14	6.4500	6.7000	6.4500	6.5300	+10.678%	75	2,929	+74.579%
2026-04-13	5.1800	6.0000	5.1200	5.9000	+5.546%	137	2,934	+93.220%
2026-04-10	5.3000	5.6400	5.3000	5.5900	+7.500%	8	2,934	+103.936%
2026-04-09	4.5400	5.4300	4.5400	5.2000	+9.015%	217	2,930	+119.231%
2026-04-08	4.5200	4.7700	4.5200	4.7700	+27.540%	3	2,782	+138.994%
2026-04-06	3.9000	3.9000	3.7400	3.7400	+8.406%	2	2,782	+204.813%
2026-04-02	3.1500	3.4500	3.1500	3.4500	-2.817%	32	2,769	+230.435%
2026-04-01	3.5500	3.5500	3.5500	3.5500	+5.970%	2	2,769	+221.127%
2026-03-31	3.2200	3.3500	3.2200	3.3500	+6.349%	136	2,767	+240.299%
2026-03-30	3.5500	3.6600	3.1000	3.1500	-19.231%	50	2,752	+261.905%
2026-03-27	4.2200	4.2300	3.9000	3.9000	-10.345%	24	2,753	+192.308%
2026-03-26	4.7100	4.7100	4.3500	4.3500	-13.000%	19	2,732	+162.069%
2026-03-25	5.0500	5.5000	4.9500	5.0000	+9.890%	17	2,718	+128.000%
2026-03-23	4.3500	4.5500	4.3300	4.5500	+15.190%	229	2,710	+150.549%
2026-03-20	4.5500	4.5500	3.9500	3.9500	-11.236%	77	2,669	+188.608%
2026-03-19	4.4500	4.4500	4.4500	4.4500	-3.261%	5	2,738	+156.180%
2026-03-13	4.6200	4.6200	4.6000	4.6000	+15.869%	101	2,733	+147.826%
2026-03-12	3.9000	3.9700	3.9000	3.9700	-4.337%	4	2,834	+187.154%
2026-03-11	4.4400	4.6200	4.1500	4.1500	-2.353%	10	2,831	+174.699%
2026-03-10	4.2500	4.2500	4.2500	4.2500	+3.155%	1	2,833	+168.235%
2026-03-09	3.9900	4.3000	3.8200	4.1200	-1.671%	37	2,833	+176.699%
2026-03-06	4.7000	4.7000	4.1000	4.1900	-12.708%	28	2,843	+172.076%
2026-03-03	4.8000	4.8000	4.8000	4.8000	-4.000%	10	2,816	+137.500%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+0.604%	100	2,826	+128.000%
2026-02-27	5.3500	5.3500	4.9700	4.9700	-7.963%	56	2,826	+129.376%
2026-02-26	5.4000	5.4000	5.4000	5.4000	-9.244%	2	2,826	+111.111%
2026-02-25	6.1000	6.1000	5.9500	5.9500	-4.800%	51	2,829	+91.597%
2026-02-24	5.0000	6.2500	4.7000	6.2500	+25.000%	355	2,829	+82.400%
2026-02-23	4.4000	5.0000	4.4000	5.0000	+7.527%	321	2,772	+128.000%
2026-02-20	5.3300	5.3300	4.6500	4.6500	-12.098%	54	2,731	+145.161%
2026-02-19	4.8500	5.2900	4.8300	5.2900	-2.037%	62	2,735	+115.501%
2026-02-18	5.5000	5.5000	5.4000	5.4000	+2.857%	7	2,728	+111.111%
2026-02-17	5.2600	5.2600	5.0000	5.2500	-15.186%	158	2,728	+117.143%
2026-02-13	6.2700	6.2700	6.1500	6.1900	+11.935%	77	2,694	+84.168%
2026-02-12	5.7700	5.7700	5.5300	5.5300	+0.363%	22	2,694	+106.148%
2026-02-11	5.6100	5.6500	5.4000	5.5100	-8.167%	104	2,684	+106.897%
2026-02-10	6.1300	6.6500	6.0000	6.0000	-2.439%	279	2,684	+90.000%
2026-02-09	5.6000	6.1500	5.6000	6.1500	+29.474%	21	2,496	+85.366%
2026-02-06	5.0500	5.0500	4.7500	4.7500	+20.558%	5	2,485	+140.000%
2026-02-05	4.4300	4.8500	3.9400	3.9400	-14.719%	449	2,484	+189.340%
2026-02-04	4.9500	4.9500	4.0500	4.6200	-21.026%	511	2,458	+146.753%
2026-02-03	5.8000	5.8500	5.8000	5.8500	+3.540%	8	2,003	+94.872%
2026-02-02	6.0000	6.0000	5.5500	5.6500	+2.727%	24	1,998	+101.770%
2026-01-30	6.7000	6.7000	5.5000	5.5000	-16.031%	8	1,995	+107.273%
2026-01-29	6.6100	7.5000	6.5500	6.5500	-17.089%	8	1,988	+74.046%
2026-01-28	7.8900	7.9000	7.6600	7.9000	+21.538%	19	1,982	+44.304%
2026-01-27	6.5000	6.5000	6.5000	6.5000	0.000%	2	1,980	+75.385%
2026-01-26	6.5000	6.5000	6.5000	6.5000	-4.692%	1	1,980	+75.385%
2026-01-23	7.1000	7.1000	6.8200	6.8200	-2.571%	5	1,980	+67.155%
2026-01-21	8.0000	8.0000	6.3500	7.0000	-1.408%	8	1,976	+62.857%
2026-01-20	7.4000	7.4000	7.0000	7.1000	-13.415%	3	1,974	+60.563%
2026-01-16	7.4000	8.2000	7.4000	8.2000	+12.792%	41	1,956	+39.024%
2026-01-15	6.8500	7.2700	6.8500	7.2700	-3.709%	4	1,956	+56.809%
2026-01-14	7.5500	7.5500	7.5500	7.5500	+8.011%	10	1,952	+50.993%
2026-01-13	6.9900	6.9900	6.9900	6.9900	+4.328%	22	1,962	+63.090%
2026-01-12	6.7000	6.7000	6.7000	6.7000	+5.512%	5	1,940	+70.149%
2026-01-09	6.3500	6.3500	6.3500	6.3500	+5.307%	20	1,935	+79.528%
2026-01-08	6.0300	6.0300	6.0300	6.0300	-5.338%	1	1,935	+89.055%
2026-01-07	6.5100	6.5100	6.3500	6.3700	-1.393%	15	1,934	+78.964%
2026-01-06	6.6700	6.6700	6.4500	6.4600	-8.886%	4	1,922	+76.471%
2026-01-05	7.0000	7.0900	7.0000	7.0900	+22.241%	20	1,916	+60.790%
2026-01-02	5.2700	6.1000	5.2700	5.8000	+8.614%	6	1,916	+96.552%
2025-12-31	5.2400	5.4000	5.0700	5.3400	-1.476%	19	1,906	+113.483%
2025-12-30	5.4200	5.4200	5.4200	5.4200	-2.166%	25	1,906	+110.332%
2025-12-29	5.4500	5.6000	5.4300	5.5400	-7.203%	72	1,881	+105.776%
2025-12-26	5.9700	5.9700	5.9700	5.9700	-4.785%	2	1,870	+90.955%
2025-12-24	5.6000	6.2700	5.6000	6.2700	+0.320%	6	1,867	+81.818%
2025-12-23	6.2500	6.2500	6.2500	6.2500	-8.492%	3	1,867	+82.400%
2025-12-22	6.4000	6.8300	6.4000	6.8300	+6.719%	22	1,864	+66.911%
2025-12-19	6.2800	6.5200	6.1700	6.4000	+12.281%	9	1,864	+78.125%
2025-12-18	6.0500	6.1100	5.7000	5.7000	+0.352%	15	1,865	+100.000%
2025-12-17	5.6500	6.4500	5.6500	5.6800	-2.069%	22	1,867	+100.704%
2025-12-16	5.1900	6.3000	5.1300	5.8000	+1.754%	60	1,855	+96.552%
2025-12-15	5.7500	5.8000	5.7000	5.7000	-26.166%	1,512	1,820	+100.000%
2025-12-12	8.4700	8.4700	7.1500	7.7200	-5.508%	1,672	2,244	+47.668%
2025-12-11	7.8000	8.2000	7.7200	8.1700	-2.389%	36	3,440	+39.535%
2025-12-10	8.4000	8.4000	8.3300	8.3700	-7.000%	37	3,422	+36.201%
2025-12-09	8.9500	9.3000	8.8000	9.0000	+1.695%	29	3,429	+26.667%
2025-12-08	8.8500	8.8500	8.8500	8.8500	-2.747%	1	3,418	+28.814%
2025-12-04	9.1000	9.1000	9.1000	9.1000	+12.763%	3	3,417	+25.275%
2025-12-03	7.5000	8.0700	7.5000	8.0700	+2.152%	151	3,414	+41.264%
2025-12-02	9.1000	9.1000	7.7500	7.9000	-12.222%	1,112	3,265	+44.304%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-6.250%	500	2,375	+26.667%
2025-11-28	9.5000	10.1500	9.3000	9.6000	+4.689%	39	1,875	+18.750%
2025-11-26	8.2500	9.1800	8.2500	9.1700	+11.829%	1,640	312	+24.318%
2025-11-25	7.5600	8.2000	7.5600	8.2000	+14.685%	8	312	+39.024%
2025-11-24	7.0000	7.1500	7.0000	7.1500	+29.764%	16	313	+59.441%
2025-11-21	5.5100	5.5100	5.5100	5.5100	-18.370%	1	313	+106.897%
2025-11-20	6.7500	6.7500	6.7500	6.7500	+14.796%	3	313	+68.889%
2025-11-19	5.5000	6.0100	5.5000	5.8800	+1.906%	6	313	+93.878%
2025-11-18	5.5900	5.7700	5.5900	5.7700	+2.487%	9	308	+97.574%
2025-11-14	5.6000	6.3500	5.4800	5.6300	-6.167%	16	308	+102.487%
2025-11-13	7.0000	7.0000	6.0000	6.0000	-20.740%	9	309	+90.000%
2025-11-12	8.2400	8.2400	7.3000	7.5700	-4.780%	15	306	+50.594%
2025-11-11	7.5100	7.9500	7.5100	7.9500	-9.659%	2	306	+43.396%
2025-11-10	10.0000	10.0000	8.8000	8.8000	-8.333%	7	306	+29.545%
2025-11-07	9.6300	9.8000	9.5000	9.6000	-11.521%	10	300	+18.750%
2025-11-06	12.7500	12.7500	10.8500	10.8500	-15.630%	31	297	+5.069%
2025-11-05	12.8600	12.8600	12.8600	12.8600	+7.167%	1	292	-11.353%
2025-11-04	11.8000	13.9000	10.7200	12.0000	-5.882%	74	293	-5.000%
2025-11-03	12.2500	13.9800	11.4500	12.7500	+15.909%	44	272	-10.588%
2025-10-31	10.9700	11.0000	10.9300	11.0000	+14.583%	9	272	+3.636%
2025-10-30	9.6000	9.6000	9.6000	9.6000	-8.134%	1	264	+18.750%
2025-10-29	10.0500	10.4500	10.0500	10.4500	-11.441%	2	264	+9.091%
2025-10-28	11.8300	11.8300	11.8000	11.8000	+9.158%	9	262	-3.390%
2025-10-27	10.9400	10.9400	10.6500	10.8100	-1.279%	32	238	+5.458%
2025-10-24	10.4100	10.9500	10.4100	10.9500	+43.512%	6	238	+4.110%
2025-10-22	8.1500	8.1500	7.3000	7.6300	-15.691%	11	234	+49.410%
2025-10-21	9.8600	9.8600	9.0500	9.0500	-18.468%	3	232	+25.967%
2025-10-20	10.2000	11.1000	10.2000	11.1000	+23.746%	30	232	+2.703%
2025-10-17	8.3700	8.9700	8.3700	8.9700	-5.579%	3	223	+27.090%
2025-10-16	11.2500	11.2500	9.5000	9.5000	-9.953%	40	224	+20.000%
2025-10-15	11.2200	11.5600	10.5500	10.5500	-4.438%	29	208	+8.057%
2025-10-14	10.1500	11.4000	9.5900	11.0400	+8.448%	50	184	+3.261%
2025-10-13	8.7000	10.2500	8.7000	10.1800	+26.460%	22	179	+11.984%
2025-10-10	9.9700	10.0600	8.0000	8.0500	-5.848%	340	179	+41.615%
2025-10-09	8.0800	8.5500	7.5000	8.5500	+11.765%	86	0	+33.333%
2025-10-08	6.4000	8.1000	6.4000	7.6500	0.000%	305	0	+49.020%

.dark-mode .MsPDPq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MsPDPq{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121C30CIFR Jan 21 2028 30.00 Call (CIFR280121C00030000)option OPRA

CIFR20280121C30
CIFR Jan 21 2028 30.00 Call (CIFR280121C00030000)
option OPRA