Dark

CIFR20280121C5
CIFR Jan 21 2028 5.00 Call (CIFR280121C00005000)
option OPRA

EOD

Aug 10, 2026

12.50-6.367%(-0.85)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	12.5000	12.5000	12.5000	12.5000	-6.367%	15	619	0.000%
2026-08-07	13.3500	13.3500	13.3500	13.3500	-19.091%	2	634	-6.367%
2026-08-04	18.8500	18.8500	16.5000	16.5000	-21.429%	4	636	-24.242%
2026-08-03	20.7500	21.0000	20.7500	21.0000	+35.484%	6	632	-40.476%
2026-07-28	15.5000	15.5000	15.5000	15.5000	-22.500%	2	636	-19.355%
2026-07-21	20.0000	20.0000	20.0000	20.0000	+52.091%	2	638	-37.500%
2026-07-17	13.1500	13.1500	13.1500	13.1500	-18.323%	2	639	-4.943%
2026-07-15	16.1000	16.1000	16.1000	16.1000	+1.258%	2	641	-22.360%
2026-07-14	15.9000	15.9000	15.9000	15.9000	-16.316%	2	643	-21.384%
2026-07-01	19.0000	19.0000	19.0000	19.0000	-12.037%	1	641	-34.211%
2026-06-24	22.1000	22.1000	21.6000	21.6000	-10.000%	6	642	-42.130%
2026-06-23	24.0000	24.0000	24.0000	24.0000	+7.865%	2	646	-47.917%
2026-06-17	22.2500	22.2500	22.2500	22.2500	+7.800%	10	644	-43.820%
2026-06-12	20.6400	20.6400	20.6400	20.6400	+11.207%	2	654	-39.438%
2026-06-11	18.0000	18.5600	18.0000	18.5600	-4.428%	7	657	-32.651%
2026-06-05	19.8000	19.8000	19.4200	19.4200	+10.971%	5	652	-35.633%
2026-05-22	17.5000	17.5000	17.5000	17.5000	+8.966%	2	657	-28.571%
2026-05-20	16.0600	16.0600	16.0600	16.0600	-6.899%	11	657	-22.167%
2026-05-14	17.3000	17.3000	17.2000	17.2500	+1.351%	10	668	-27.536%
2026-05-11	17.0200	17.0200	17.0200	17.0200	+6.375%	1	658	-26.557%
2026-05-07	16.0000	16.0000	16.0000	16.0000	-10.515%	8	659	-21.875%
2026-05-06	17.8800	17.8800	17.8800	17.8800	-1.379%	1	667	-30.089%
2026-05-05	15.0000	18.1300	15.0000	18.1300	+29.500%	81	666	-31.054%
2026-05-04	13.4800	14.0000	13.4800	14.0000	+9.804%	6	591	-10.714%
2026-05-01	12.7500	12.7500	12.7500	12.7500	-7.273%	1	584	-1.961%
2026-04-30	14.0000	14.0000	13.7500	13.7500	+5.769%	10	584	-9.091%
2026-04-29	13.2000	13.3500	12.9000	13.0000	-0.536%	74	574	-3.846%
2026-04-28	13.3000	13.3500	13.0000	13.0700	-9.862%	21	500	-4.361%
2026-04-27	14.9500	14.9500	14.5000	14.5000	-4.290%	21	481	-13.793%
2026-04-24	15.1500	15.1500	15.1500	15.1500	+13.910%	1	500	-17.492%
2026-04-17	13.3000	13.3000	13.3000	13.3000	-3.971%	1	501	-6.015%
2026-04-13	13.1000	13.8500	12.8000	13.8500	+12.602%	11	500	-9.747%
2026-04-10	13.0400	13.0400	12.3000	12.3000	-5.385%	5	501	+1.626%
2026-04-09	11.8000	13.0200	11.8000	13.0000	+31.048%	12	499	-3.846%
2026-04-06	10.0000	10.0000	9.9200	9.9200	+4.421%	7	487	+26.008%
2026-04-02	8.5700	9.5000	8.4800	9.5000	-0.835%	27	463	+31.579%
2026-04-01	9.6000	9.6000	9.5800	9.5800	+5.856%	3	463	+30.480%
2026-03-31	9.0200	9.1500	8.3400	9.0500	+7.355%	29	464	+38.122%
2026-03-30	9.4500	9.4500	8.4300	8.4300	-16.700%	22	438	+48.280%
2026-03-27	10.5500	10.5500	10.0000	10.1200	-12.000%	230	416	+23.518%
2026-03-26	11.6000	11.6000	11.5000	11.5000	-5.194%	8	186	+8.696%
2026-03-25	12.3000	12.3000	12.1300	12.1300	+9.477%	4	178	+3.050%
2026-03-23	11.0800	11.0800	11.0800	11.0800	+7.364%	2	174	+12.816%
2026-03-20	10.9200	10.9200	10.3200	10.3200	-6.943%	5	174	+21.124%
2026-03-19	10.5000	11.0900	10.5000	11.0900	-0.805%	4	178	+12.714%
2026-03-18	11.1800	11.1800	11.1800	11.1800	-5.254%	1	174	+11.807%
2026-03-17	11.8000	11.8000	11.8000	11.8000	+3.509%	2	173	+5.932%
2026-03-16	11.2000	11.4000	11.2000	11.4000	+2.610%	9	171	+9.649%
2026-03-13	11.1100	11.1100	11.1100	11.1100	+10.437%	1	176	+12.511%
2026-03-12	10.0600	10.0600	10.0600	10.0600	-4.190%	11	177	+24.254%
2026-03-11	10.5000	10.5000	10.5000	10.5000	+0.382%	1	166	+19.048%
2026-03-06	10.4600	10.4600	10.4600	10.4600	-6.020%	10	165	+19.503%
2026-03-05	11.1300	11.1300	11.1300	11.1300	-10.242%	2	155	+12.309%
2026-03-04	12.4000	12.4000	12.4000	12.4000	+5.532%	1	153	+0.806%
2026-02-27	11.7500	11.7500	11.7500	11.7500	+4.724%	2	154	+6.383%
2026-02-23	11.2200	11.2200	11.2200	11.2200	-6.500%	2	156	+11.408%
2026-02-19	11.1000	12.0000	11.1000	12.0000	+4.348%	9	154	+4.167%
2026-02-17	11.5000	11.5000	11.5000	11.5000	-14.815%	1	157	+8.696%
2026-02-11	13.5000	13.5000	13.5000	13.5000	+1.504%	2	156	-7.407%
2026-02-10	13.3000	13.3000	13.3000	13.3000	-0.746%	5	158	-6.015%
2026-02-09	12.3100	13.4000	12.3100	13.4000	+19.643%	6	153	-6.716%
2026-02-06	11.0000	11.2000	10.8400	11.2000	+12.337%	30	153	+11.607%
2026-02-04	12.3000	12.3000	9.6000	9.9700	-19.920%	4	170	+25.376%
2026-02-03	12.4500	12.4500	12.4500	12.4500	-12.014%	5	166	+0.402%
2026-01-29	14.1300	14.1500	14.1300	14.1500	-4.842%	12	166	-11.661%
2026-01-28	15.0000	15.0000	14.8700	14.8700	-3.442%	10	167	-15.938%
2026-01-20	15.4000	15.4000	15.4000	15.4000	+6.944%	1	175	-18.831%
2026-01-14	14.5000	14.5000	14.4000	14.4000	+7.784%	2	174	-13.194%
2026-01-07	13.5300	13.5400	13.2800	13.3600	-7.862%	15	172	-6.437%
2026-01-05	13.4000	14.5000	13.4000	14.5000	+12.056%	10	164	-13.793%
2026-01-02	12.9400	12.9400	12.9400	12.9400	+9.198%	1	164	-3.400%
2025-12-31	11.8500	11.8500	11.8500	11.8500	+9.722%	1	162	+5.485%
2025-12-16	11.5500	11.5500	10.8000	10.8000	-3.571%	14	162	+15.741%
2025-12-15	12.8500	12.8500	11.2000	11.2000	-19.713%	105	159	+11.607%
2025-12-12	13.9500	13.9500	13.9500	13.9500	-2.787%	1	202	-10.394%
2025-12-03	14.3500	14.3500	14.3500	14.3500	-13.030%	30	201	-12.892%
2025-12-02	16.5000	16.5000	16.5000	16.5000	-1.902%	3	224	-24.242%
2025-11-28	16.7600	16.8200	16.7600	16.8200	+26.466%	2	221	-25.684%
2025-11-24	12.5400	13.3000	12.5400	13.3000	+21.350%	7	223	-6.015%
2025-11-19	10.9600	10.9600	10.9600	10.9600	-4.112%	1	221	+14.051%
2025-11-18	11.4300	11.4300	11.4300	11.4300	-7.823%	1	221	+9.361%
2025-11-13	12.7500	12.7500	12.0000	12.4000	-28.324%	97	221	+0.806%
2025-11-10	17.8500	17.8500	17.3000	17.3000	-3.889%	3	124	-27.746%
2025-11-04	18.0000	18.0000	18.0000	18.0000	-12.917%	1	127	-30.556%
2025-11-03	20.6700	20.6700	20.6700	20.6700	+30.328%	4	132	-39.526%
2025-10-31	17.4500	17.4500	15.8600	15.8600	-2.099%	10	132	-21.185%
2025-10-29	16.3000	16.3000	16.2000	16.2000	-7.429%	2	130	-22.840%
2025-10-28	17.5000	17.5000	17.5000	17.5000	+3.367%	30	130	-28.571%
2025-10-24	16.9300	16.9300	16.9300	16.9300	+15.959%	5	132	-26.167%
2025-10-21	15.3500	15.3500	14.6000	14.6000	-11.515%	6	127	-14.384%
2025-10-20	16.9500	16.9500	16.5000	16.5000	+19.134%	3	127	-24.242%
2025-10-17	14.4300	14.4300	13.8500	13.8500	-12.893%	2	130	-9.747%
2025-10-16	15.9000	15.9000	15.9000	15.9000	-6.963%	1	132	-21.384%
2025-10-15	18.4000	18.4000	17.0900	17.0900	-4.578%	9	133	-26.858%
2025-10-14	17.9400	17.9400	17.9100	17.9100	+8.875%	25	140	-30.207%
2025-10-13	15.8000	16.4500	15.8000	16.4500	+23.221%	2	115	-24.012%
2025-10-10	17.1500	17.1500	13.3500	13.3500	-10.282%	6	115	-6.367%
2025-10-09	14.8800	14.8800	14.8800	14.8800	+1.570%	3	117	-15.995%
2025-10-08	11.9000	14.6500	11.9000	14.6500	+18.432%	13	114	-14.676%
2025-10-07	11.4400	12.4400	11.4400	12.3700	+1.393%	8	103	+1.051%
2025-10-06	12.2000	12.2000	12.2000	12.2000	+5.172%	1	107	+2.459%
2025-10-03	12.0000	12.2800	11.6000	11.6000	+9.434%	4	108	+7.759%
2025-10-02	10.3500	10.8000	10.1000	10.6000	+8.830%	24	110	+17.925%
2025-10-01	10.0000	10.5000	9.7000	9.7400	+1.990%	12	96	+28.337%
2025-09-30	9.5500	9.5500	9.5500	9.5500	+4.031%	1	94	+30.890%
2025-09-29	9.1800	9.1800	9.1800	9.1800	+8.383%	1	93	+36.166%
2025-09-26	9.0000	9.3300	8.4700	8.4700	-5.993%	37	92	+47.580%
2025-09-25	9.9100	10.3000	8.6000	9.0100	-21.034%	38	55	+38.735%
2025-09-24	11.4100	11.4100	11.4100	11.4100	+14.100%	1	17	+9.553%
2025-09-22	10.0000	10.0000	10.0000	10.0000	+2.564%	1	16	+25.000%
2025-09-19	9.7500	9.7500	9.7500	9.7500	+6.557%	5	15	+28.205%
2025-09-18	9.1500	9.1500	9.1500	9.1500	+6.893%	5	10	+36.612%
2025-09-17	8.5600	8.5600	8.5600	8.5600	0.000%	5	5	+46.028%

.dark-mode .fYzBnl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYzBnl{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121C5CIFR Jan 21 2028 5.00 Call (CIFR280121C00005000)option OPRA

CIFR20280121C5
CIFR Jan 21 2028 5.00 Call (CIFR280121C00005000)
option OPRA