Dark

CIFR20280121C35
CIFR Jan 21 2028 35.00 Call (CIFR280121C00035000)
option OPRA

EOD

Aug 13, 2026

4.52-15.514%(-0.83)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.1100	5.1300	4.4300	4.5200	-15.514%	106	2,819	0.000%
2026-08-12	5.0600	5.4000	5.0100	5.3500	+6.362%	37	2,817	-15.514%
2026-08-11	4.7500	5.2500	4.7500	5.0300	+10.793%	42	2,840	-10.139%
2026-08-10	5.0000	5.0000	4.4400	4.5400	-9.200%	98	2,858	-0.441%
2026-08-07	5.2700	5.2900	5.0000	5.0000	-19.225%	31	2,879	-9.600%
2026-08-06	6.1500	6.2500	6.1300	6.1900	-5.207%	8	2,851	-26.979%
2026-08-05	6.7600	6.8800	6.5200	6.5300	-31.695%	147	2,849	-30.781%
2026-08-03	9.4200	9.5800	9.4200	9.5600	+13.270%	8	2,886	-52.720%
2026-07-31	8.4100	8.4900	8.4100	8.4400	-0.589%	8	2,882	-46.445%
2026-07-30	8.5000	8.5000	8.4900	8.4900	+31.628%	16	2,884	-46.761%
2026-07-29	6.3700	6.4500	6.3700	6.4500	-11.401%	11	2,899	-29.922%
2026-07-28	7.0900	7.7500	6.6500	7.2800	-9.340%	338	2,898	-37.912%
2026-07-27	8.1300	8.1300	8.0300	8.0300	-22.714%	56	2,908	-43.711%
2026-07-23	10.3900	10.3900	10.3900	10.3900	+9.368%	10	2,952	-56.497%
2026-07-22	9.0100	9.7400	8.8400	9.5000	+10.981%	275	2,952	-52.421%
2026-07-21	8.2700	8.5600	8.2700	8.5600	+67.188%	12	2,850	-47.196%
2026-07-17	5.1800	5.3100	5.0800	5.1200	-10.646%	80	2,844	-11.719%
2026-07-16	6.0000	6.0000	5.7300	5.7300	-14.859%	7	2,802	-21.117%
2026-07-15	6.3300	7.2600	6.3300	6.7300	-6.398%	157	2,795	-32.838%
2026-07-14	7.2000	7.6500	6.8700	7.1900	-1.372%	154	2,727	-37.135%
2026-07-13	7.2900	7.2900	7.2900	7.2900	-16.590%	2	2,656	-37.997%
2026-07-10	8.7400	9.3200	8.6700	8.7400	-5.514%	143	2,658	-48.284%
2026-07-09	9.2500	9.2500	9.2500	9.2500	+18.895%	1	2,609	-51.135%
2026-07-08	7.7500	7.7900	7.7400	7.7800	+1.699%	5	2,608	-41.902%
2026-07-07	7.5800	7.6500	7.0000	7.6500	-5.439%	16	2,608	-40.915%
2026-07-06	8.4500	8.5800	8.0900	8.0900	+15.571%	7	2,598	-44.129%
2026-07-02	7.0000	7.0000	7.0000	7.0000	-20.904%	4	2,597	-35.429%
2026-07-01	8.4000	8.8500	8.4000	8.8500	-11.500%	15	2,597	-48.927%
2026-06-26	10.0000	10.0000	10.0000	10.0000	-10.714%	5	2,582	-54.800%
2026-06-24	11.0000	11.2000	11.0000	11.2000	-13.246%	15	2,582	-59.643%
2026-06-23	12.4500	13.0000	12.3500	12.9100	+2.055%	17	2,577	-64.988%
2026-06-18	13.0000	13.5000	12.6500	12.6500	+16.590%	14	2,587	-64.269%
2026-06-16	11.3000	11.3000	10.8300	10.8500	+5.238%	13	2,587	-58.341%
2026-06-15	10.3100	10.3100	10.3100	10.3100	+2.587%	10	2,587	-56.159%
2026-06-12	10.0500	10.0500	10.0500	10.0500	+19.643%	1	2,597	-55.025%
2026-06-11	8.4000	8.4000	8.4000	8.4000	-10.160%	15	2,597	-46.190%
2026-06-09	9.3500	9.3500	9.3500	9.3500	0.000%	1	2,584	-51.658%
2026-06-08	9.6200	9.6200	9.3500	9.3500	+18.354%	2	2,584	-51.658%
2026-06-05	7.9000	7.9000	7.9000	7.9000	-24.976%	2	2,584	-42.785%
2026-06-04	10.5300	10.5300	10.5300	10.5300	-4.273%	1	2,584	-57.075%
2026-06-03	11.5000	11.5000	11.0000	11.0000	+10.331%	9	2,584	-58.909%
2026-06-02	10.0000	10.0000	9.8500	9.9700	+7.784%	7	2,588	-54.664%
2026-06-01	8.5000	9.4000	8.5000	9.2500	+8.696%	13	2,585	-51.135%
2026-05-29	8.3800	8.5100	8.3800	8.5100	-5.549%	4	2,582	-46.886%
2026-05-28	9.0100	9.0100	9.0100	9.0100	-6.341%	1	2,582	-49.834%
2026-05-27	8.0000	9.6700	7.4500	9.6200	+17.317%	264	2,581	-53.015%
2026-05-26	8.3500	8.6500	8.1700	8.2000	+8.037%	21	2,336	-44.878%
2026-05-22	7.5900	7.5900	7.5900	7.5900	+1.065%	1	2,340	-40.448%
2026-05-21	6.8600	7.5100	6.8600	7.5100	+15.538%	32	2,360	-39.814%
2026-05-20	6.3000	6.6200	5.8300	6.5000	+14.638%	36	2,360	-30.462%
2026-05-19	5.6700	5.6700	5.6700	5.6700	-0.176%	1	2,385	-20.282%
2026-05-18	5.6800	5.6800	5.6800	5.6800	-14.458%	1	2,385	-20.423%
2026-05-15	7.0000	7.0000	6.6400	6.6400	-16.478%	5	2,385	-31.928%
2026-05-14	7.2000	7.9500	7.2000	7.9500	+11.189%	5	2,386	-43.145%
2026-05-13	6.8500	7.1500	6.8500	7.1500	+16.260%	101	2,430	-36.783%
2026-05-12	6.2200	6.2200	6.1500	6.1500	-15.753%	3	2,430	-26.504%
2026-05-11	6.8500	7.4800	6.3400	7.3000	+5.951%	230	2,430	-38.082%
2026-05-07	6.8900	6.8900	6.8900	6.8900	-2.684%	5	2,426	-34.398%
2026-05-06	7.4000	7.4700	7.0800	7.0800	+2.312%	37	2,421	-36.158%
2026-05-05	6.1500	6.9200	5.5200	6.9200	+35.686%	90	2,458	-34.682%
2026-05-04	5.1000	5.2100	4.8400	5.1000	+9.914%	443	2,496	-11.373%
2026-05-01	4.8000	4.8000	4.6400	4.6400	-12.782%	3	2,810	-2.586%
2026-04-30	5.4700	5.7500	4.8600	5.3200	+5.765%	38	2,810	-15.038%
2026-04-29	4.9600	5.3100	4.7100	5.0300	+6.568%	395	2,813	-10.139%
2026-04-28	5.0000	5.0000	4.7200	4.7200	-17.338%	8	2,460	-4.237%
2026-04-27	5.4700	5.7500	5.4500	5.7100	+1.062%	60	2,455	-20.841%
2026-04-24	5.9000	5.9500	5.6500	5.6500	-3.748%	22	2,453	-20.000%
2026-04-23	6.3000	6.3400	5.8700	5.8700	-2.167%	18	2,454	-22.998%
2026-04-22	6.0000	6.0000	6.0000	6.0000	-0.826%	3	2,469	-24.667%
2026-04-20	6.0500	6.0500	6.0500	6.0500	+12.245%	1	2,468	-25.289%
2026-04-14	5.3900	5.3900	5.3900	5.3900	+11.134%	2	2,469	-16.141%
2026-04-10	5.2000	5.2000	4.7900	4.8500	+1.042%	86	2,469	-6.804%
2026-04-09	4.2500	4.8000	4.2500	4.8000	+15.942%	10	2,473	-5.833%
2026-04-08	3.6300	4.1400	3.6300	4.1400	+18.286%	5	2,471	+9.179%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+11.465%	30	2,472	+29.143%
2026-04-06	3.2500	3.2500	3.1300	3.1400	+9.028%	30	2,502	+43.949%
2026-04-02	2.9000	3.0200	2.8700	2.8800	-1.031%	212	2,292	+56.944%
2026-03-31	2.7300	3.0000	2.7300	2.9100	+8.178%	365	2,292	+55.326%
2026-03-30	3.5400	3.5400	2.6900	2.6900	-23.796%	8	1,947	+68.030%
2026-03-27	3.7100	3.7100	3.5300	3.5300	-7.105%	73	1,943	+28.045%
2026-03-26	3.8000	3.8000	3.8000	3.8000	-15.556%	1	2,013	+18.947%
2026-03-25	4.4000	4.9800	4.4000	4.5000	+13.924%	314	2,013	+0.444%
2026-03-24	3.9500	3.9500	3.8900	3.9500	-7.059%	4	1,713	+14.430%
2026-03-23	4.2000	4.2500	4.2000	4.2500	+10.390%	13	1,713	+6.353%
2026-03-19	3.6000	3.8500	3.6000	3.8500	-3.750%	16	1,703	+17.403%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-0.744%	5	1,708	+13.000%
2026-03-13	4.0300	4.0300	4.0300	4.0300	+8.919%	1	1,708	+12.159%
2026-03-11	3.7000	3.7000	3.7000	3.7000	-2.632%	2	1,707	+22.162%
2026-03-10	4.1800	4.1800	3.8000	3.8000	+5.556%	69	1,709	+18.947%
2026-03-09	3.5000	3.6000	3.5000	3.6000	+2.857%	4	1,738	+25.556%
2026-03-06	3.3200	3.5000	3.3200	3.5000	-14.634%	10	1,740	+29.143%
2026-03-05	4.1000	4.1000	4.1000	4.1000	-12.017%	5	1,747	+10.244%
2026-02-27	4.9000	4.9000	4.5000	4.6600	-9.515%	115	1,752	-3.004%
2026-02-26	5.1500	5.1500	5.1500	5.1500	+1.179%	5	1,758	-12.233%
2026-02-24	5.0900	5.0900	5.0900	5.0900	+21.190%	100	1,758	-11.198%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-1.176%	3	1,848	+7.619%
2026-02-19	4.2500	4.2500	4.2500	4.2500	-10.526%	10	1,848	+6.353%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-8.654%	30	1,858	-4.842%
2026-02-13	5.2000	5.2000	5.2000	5.2000	-11.111%	1	1,828	-13.077%
2026-02-11	5.8500	5.8500	5.8500	5.8500	+5.405%	1	1,828	-22.735%
2026-02-10	5.6500	5.7200	5.5500	5.5500	+17.336%	24	1,828	-18.559%
2026-02-09	4.7300	4.7300	4.7300	4.7300	+12.619%	15	1,833	-4.440%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+14.130%	2	1,848	+7.619%
2026-02-05	4.0000	4.0000	3.6000	3.6800	-8.000%	36	1,846	+22.826%
2026-02-04	3.9300	4.0000	3.9000	4.0000	-21.569%	8	1,833	+13.000%
2026-02-02	4.9000	5.1000	4.9000	5.1000	-13.118%	6	1,837	-11.373%
2026-01-30	5.8700	5.8700	5.8700	5.8700	-0.845%	1	1,831	-22.998%
2026-01-29	5.9200	5.9200	5.9200	5.9200	+4.779%	5	1,831	-23.649%
2026-01-26	5.9000	5.9000	5.6500	5.6500	-9.600%	6	1,831	-20.000%
2026-01-22	6.0000	6.2500	6.0000	6.2500	+7.945%	55	1,831	-27.680%
2026-01-21	5.8000	5.8000	5.7900	5.7900	-4.455%	2	1,781	-21.934%
2026-01-20	6.0800	6.0800	6.0600	6.0600	-14.286%	10	1,781	-25.413%
2026-01-16	7.0000	7.3500	7.0000	7.0700	+13.849%	43	1,761	-36.068%
2026-01-15	6.4000	6.4000	6.2100	6.2100	-7.727%	3	1,761	-27.214%
2026-01-14	6.7300	6.7300	6.7300	6.7300	+7.680%	20	1,759	-32.838%
2026-01-12	6.2000	6.2500	6.2000	6.2500	+10.035%	9	1,739	-27.680%
2026-01-08	4.9000	5.6800	4.9000	5.6800	-3.565%	244	1,730	-20.423%
2026-01-07	5.8900	5.8900	5.8900	5.8900	-4.228%	1	1,807	-23.260%
2026-01-06	5.8500	6.1500	5.6500	6.1500	+1.821%	337	1,806	-26.504%
2026-01-05	6.0400	6.0400	6.0400	6.0400	+12.687%	2	2,141	-25.166%
2026-01-02	5.1500	5.3600	5.1500	5.3600	+12.842%	2	2,141	-15.672%
2025-12-31	4.6300	4.7500	4.6300	4.7500	+1.713%	4	2,139	-4.842%
2025-12-30	4.6700	4.6700	4.6700	4.6700	-4.888%	1	2,139	-3.212%
2025-12-29	5.0500	5.0500	4.7000	4.9100	-8.224%	356	2,139	-7.943%
2025-12-26	5.4600	5.4800	5.2200	5.3500	-6.140%	54	1,875	-15.514%
2025-12-23	5.7000	5.7000	5.7000	5.7000	-7.317%	2	1,845	-20.702%
2025-12-22	6.1500	6.1500	6.1500	6.1500	+8.850%	2	1,843	-26.504%
2025-12-19	5.6500	5.6500	5.6500	5.6500	+15.306%	2	1,843	-20.000%
2025-12-18	4.9000	4.9000	4.9000	4.9000	-6.667%	5	1,841	-7.755%
2025-12-17	5.6500	5.6500	5.2500	5.2500	+0.962%	38	1,841	-13.905%
2025-12-15	5.2000	5.6000	5.0900	5.2000	-27.978%	16	1,841	-13.077%
2025-12-12	7.6000	7.6000	6.7500	7.2200	-1.096%	7	1,832	-37.396%
2025-12-11	7.3500	7.3500	7.3000	7.3000	-7.478%	2	1,831	-38.082%
2025-12-10	7.7000	7.8900	7.7000	7.8900	-7.176%	13	1,830	-42.712%
2025-12-09	8.3700	8.5000	8.3700	8.5000	+8.280%	7	1,830	-46.824%
2025-12-08	8.4200	8.4200	7.8500	7.8500	-3.917%	2	1,835	-42.420%
2025-12-05	7.8700	8.3500	7.8700	8.1700	-1.209%	37	1,834	-44.676%
2025-12-04	7.5700	8.3500	7.5700	8.2700	+11.757%	43	1,848	-45.345%
2025-12-03	7.1000	7.4000	7.1000	7.4000	-12.010%	5	1,828	-38.919%
2025-12-02	8.4100	8.4100	8.4100	8.4100	-5.506%	10	1,823	-46.254%
2025-12-01	8.9000	8.9000	8.9000	8.9000	-1.874%	1	1,813	-49.213%
2025-11-28	9.1300	9.1300	9.0700	9.0700	+12.392%	2	1,814	-50.165%
2025-11-26	7.5100	8.4400	7.5100	8.0700	+14.468%	6	1,817	-43.990%
2025-11-25	7.0500	7.0500	7.0500	7.0500	+9.302%	1	1,817	-35.887%
2025-11-24	6.1000	6.4500	6.1000	6.4500	+25.243%	2	1,816	-29.922%
2025-11-21	5.5000	5.5000	4.8600	5.1500	-8.036%	130	1,815	-12.233%
2025-11-20	6.5000	6.5000	5.6000	5.6000	-7.438%	275	1,803	-19.286%
2025-11-19	6.0500	6.0500	6.0500	6.0500	+12.454%	1	1,529	-25.289%
2025-11-18	5.1600	5.5000	5.1600	5.3800	+5.490%	15	1,528	-15.985%
2025-11-17	5.1000	5.1000	5.1000	5.1000	-8.929%	30	1,529	-11.373%
2025-11-14	5.0000	5.9500	4.9000	5.6000	+1.266%	19	1,529	-19.286%
2025-11-13	7.0500	7.0500	5.5300	5.5300	-16.842%	4	1,513	-18.264%
2025-11-12	7.0200	7.1000	6.6500	6.6500	-10.377%	20	1,513	-32.030%
2025-11-11	7.5500	7.7500	7.4200	7.4200	-7.250%	26	1,503	-39.084%
2025-11-10	9.1800	9.1800	8.0000	8.0000	-10.615%	23	1,509	-43.500%
2025-11-07	8.8000	9.1000	8.5000	8.9500	-10.945%	27	1,522	-49.497%
2025-11-06	10.7500	10.7500	10.0500	10.0500	-14.322%	3	1,519	-55.025%
2025-11-05	11.8000	12.5000	11.7300	11.7300	+5.676%	105	1,517	-61.466%
2025-11-04	10.5200	11.8000	10.5200	11.1000	-6.723%	26	1,517	-59.279%
2025-11-03	12.1200	13.6000	11.0100	11.9000	+23.188%	421	1,502	-62.017%
2025-10-31	9.8000	9.9000	9.6600	9.6600	+4.545%	111	1,502	-53.209%
2025-10-30	9.2400	9.2400	9.2400	9.2400	-2.737%	1	1,550	-51.082%
2025-10-29	9.7900	9.7900	9.5000	9.5000	-7.317%	23	1,549	-52.421%
2025-10-28	10.9500	10.9500	10.2500	10.2500	+0.490%	3	1,569	-55.902%
2025-10-24	9.7000	10.3000	9.7000	10.2000	+18.605%	6	1,572	-55.686%
2025-10-23	8.2000	8.6000	8.2000	8.6000	+27.407%	2	1,578	-47.442%
2025-10-22	7.7100	7.7100	6.7500	6.7500	-19.643%	34	1,578	-33.037%
2025-10-21	9.0000	9.1500	8.3600	8.4000	-16.832%	164	1,599	-46.190%
2025-10-20	9.7500	10.7500	9.7500	10.1000	+25.466%	7	1,737	-55.248%
2025-10-17	8.0100	8.0500	7.9000	8.0500	-7.471%	69	1,734	-43.851%
2025-10-16	10.2800	10.3400	8.5000	8.7000	-18.692%	57	1,734	-48.046%
2025-10-15	10.8500	11.1400	9.8000	10.7000	+7.000%	323	1,738	-57.757%
2025-10-14	9.1000	10.5000	8.9000	10.0000	+6.610%	105	1,550	-54.800%
2025-10-13	8.1000	9.7800	8.0000	9.3800	+24.238%	1,355	1,530	-51.812%
2025-10-10	9.7500	10.0000	7.5500	7.5500	-1.307%	368	307	-40.132%
2025-10-09	7.1500	7.6500	7.1100	7.6500	0.000%	57	0	-40.915%

.dark-mode .h4B9jY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h4B9jY{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121C35CIFR Jan 21 2028 35.00 Call (CIFR280121C00035000)option OPRA

CIFR20280121C35
CIFR Jan 21 2028 35.00 Call (CIFR280121C00035000)
option OPRA