Dark

CIFR20260918P14
CIFR Sep 18 2026 14.00 Put (CIFR260918P00014000)
option OPRA

EOD

Aug 13, 2026

0.8400+37.705%(+0.2300)624

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6000	0.8500	0.6000	0.8400	+37.705%	624	7,423	0.000%
2026-08-12	0.5200	0.6600	0.5200	0.6100	-21.795%	44	6,807	+37.705%
2026-08-11	0.8300	0.8300	0.6500	0.7800	-25.714%	27	6,814	+7.692%
2026-08-10	0.9200	1.1200	0.9200	1.0500	+8.247%	108	6,815	-20.000%
2026-08-07	1.0700	1.0700	0.9300	0.9700	+32.877%	32	6,726	-13.402%
2026-08-06	0.9500	1.0500	0.7000	0.7300	-8.750%	87	6,694	+15.068%
2026-08-05	0.6800	0.8400	0.6500	0.8000	+56.863%	243	6,679	+5.000%
2026-08-04	0.5600	0.5600	0.5100	0.5100	+27.500%	2	6,483	+64.706%
2026-08-03	0.4400	0.4400	0.4000	0.4000	-32.203%	19	6,483	+110.000%
2026-07-31	0.6100	0.6100	0.5900	0.5900	+1.724%	3	6,470	+42.373%
2026-07-30	0.7000	0.7000	0.5800	0.5800	-58.571%	3	6,470	+44.828%
2026-07-29	1.2100	1.4000	1.2100	1.4000	+42.857%	3	6,473	-40.000%
2026-07-28	0.9500	1.0400	0.9500	0.9800	+100.000%	3	6,470	-14.286%
2026-07-23	0.6000	0.6000	0.4800	0.4900	-3.922%	21	6,467	+71.429%
2026-07-22	0.5600	0.5600	0.5100	0.5100	-5.556%	2	6,488	+64.706%
2026-07-21	0.6500	0.6500	0.5400	0.5400	-62.759%	3	6,488	+55.556%
2026-07-16	1.4300	1.4500	1.4300	1.4500	+27.193%	20	6,488	-42.069%
2026-07-13	1.1200	1.1400	1.1200	1.1400	+29.545%	2	6,468	-26.316%
2026-07-09	0.8800	0.8800	0.8800	0.8800	-36.232%	75	6,468	-4.545%
2026-07-02	0.9000	1.3800	0.9000	1.3800	+56.818%	84	6,467	-39.130%
2026-07-01	0.8000	0.9700	0.8000	0.8800	+20.548%	4	6,467	-4.545%
2026-06-30	0.7600	0.7600	0.7000	0.7300	-1.351%	5	6,465	+15.068%
2026-06-29	0.6800	0.7400	0.6800	0.7400	-1.333%	2	6,464	+13.514%
2026-06-26	0.8000	0.8000	0.7500	0.7500	+31.579%	2	6,463	+12.000%
2026-06-18	0.5700	0.5700	0.5700	0.5700	-22.973%	2	6,463	+47.368%
2026-06-17	0.6100	0.7400	0.6100	0.7400	+8.824%	3	6,463	+13.514%
2026-06-16	0.6800	0.6800	0.6800	0.6800	-12.821%	10	6,462	+23.529%
2026-06-15	0.7800	0.7800	0.7800	0.7800	-38.583%	10	6,472	+7.692%
2026-06-11	1.4000	1.4000	1.2700	1.2700	+1.600%	3	6,482	-33.858%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+23.762%	2,635	6,362	-32.800%
2026-06-09	1.0100	1.0100	1.0100	1.0100	-19.200%	6	3,846	-16.832%
2026-06-05	1.2500	1.2500	1.2500	1.2500	+42.045%	2	3,852	-32.800%
2026-06-03	0.8800	0.8800	0.8800	0.8800	-8.333%	1	3,852	-4.545%
2026-06-02	0.9500	0.9600	0.9500	0.9600	-17.241%	140	3,853	-12.500%
2026-06-01	1.1700	1.1700	1.0500	1.1600	-1.695%	70	3,853	-27.586%
2026-05-26	0.7100	1.1800	0.7100	1.1800	-11.940%	37	3,823	-28.814%
2026-05-22	1.3400	1.3400	1.3400	1.3400	-12.418%	10	3,777	-37.313%
2026-05-21	1.6100	1.6100	1.5300	1.5300	-11.561%	15	3,772	-45.098%
2026-05-20	1.8500	1.8500	1.7300	1.7300	+6.790%	140	3,772	-51.445%
2026-05-15	1.6300	1.6400	1.5800	1.6200	+12.500%	8	3,768	-48.148%
2026-05-14	1.5400	1.5500	1.4200	1.4400	-21.739%	3,579	3,776	-41.667%
2026-05-12	1.8400	2.0000	1.8300	1.8400	+15.000%	12	1,166	-54.348%
2026-05-11	1.6000	1.6000	1.6000	1.6000	+10.345%	22	1,166	-47.500%
2026-05-08	1.4500	1.4500	1.4500	1.4500	-0.685%	1	1,188	-42.069%
2026-05-06	1.4500	1.6000	1.4500	1.4600	-3.311%	24	1,188	-42.466%
2026-05-05	1.4900	1.5100	1.4900	1.5100	-29.767%	2	1,191	-44.371%
2026-05-04	2.1500	2.1500	2.1500	2.1500	-3.153%	1	1,192	-60.930%
2026-05-01	2.2400	2.2500	2.0600	2.2200	+0.909%	889	544	-62.162%
2026-04-30	2.3400	2.3600	2.1900	2.2000	-12.351%	40	544	-61.818%
2026-04-29	2.5300	2.5400	2.5100	2.5100	-6.691%	39	546	-66.534%
2026-04-28	2.6700	2.6900	2.6500	2.6900	+11.157%	46	543	-68.773%
2026-04-27	2.4100	2.4800	2.3700	2.4200	+18.049%	161	545	-65.289%
2026-04-24	2.0500	2.0500	2.0500	2.0500	-2.381%	1	507	-59.024%
2026-04-23	1.9800	2.1200	1.9800	2.1000	-4.545%	4	507	-60.000%
2026-04-22	2.2100	2.2200	2.1900	2.2000	-4.762%	40	507	-61.818%
2026-04-21	2.2700	2.3100	2.2500	2.3100	+8.962%	33	510	-63.636%
2026-04-20	2.0700	2.1200	2.0700	2.1200	-13.469%	11	510	-60.377%
2026-04-17	2.5200	2.5200	2.4500	2.4500	-3.543%	5	509	-65.714%
2026-04-16	2.5400	2.5400	2.5400	2.5400	+2.834%	2	506	-66.929%
2026-04-15	2.5200	2.5300	2.3500	2.4700	+5.106%	61	506	-65.992%
2026-04-14	2.2800	2.4000	2.2300	2.3500	-8.203%	239	520	-64.255%
2026-04-13	2.8000	2.9800	2.5100	2.5600	-4.120%	77	522	-67.188%
2026-04-10	3.0700	3.0700	2.6500	2.6700	-9.492%	71	491	-68.539%
2026-04-09	3.2500	3.2500	2.7400	2.9500	-6.940%	31	542	-71.525%
2026-04-08	3.1000	3.3500	3.0800	3.1700	-16.579%	71	515	-73.502%
2026-04-07	4.0000	4.0100	3.7600	3.8000	-0.262%	50	548	-77.895%
2026-04-06	3.8300	3.8300	3.7800	3.8100	-8.413%	17	525	-77.953%
2026-04-02	4.4000	4.4000	4.1500	4.1600	0.000%	26	527	-79.808%
2026-04-01	4.0200	4.2600	3.9500	4.1600	-0.240%	47	527	-79.808%
2026-03-31	4.5000	4.5000	4.1700	4.1700	-6.920%	54	541	-79.856%
2026-03-30	4.0500	4.4800	4.0500	4.4800	+16.971%	4	524	-81.250%
2026-03-27	3.7000	3.8500	3.7000	3.8300	+4.932%	51	523	-78.068%
2026-03-26	3.2300	3.6500	3.2000	3.6500	+14.780%	27	516	-76.986%
2026-03-25	3.0100	3.1800	3.0000	3.1800	-7.826%	37	518	-73.585%
2026-03-24	3.4200	3.5400	3.3900	3.4500	0.000%	91	511	-75.652%
2026-03-23	3.4500	3.4500	3.2700	3.4500	-5.479%	27	467	-75.652%
2026-03-20	3.6000	3.7500	3.6000	3.6500	-2.145%	22	466	-76.986%
2026-03-19	3.7500	3.7700	3.7300	3.7300	+9.706%	36	482	-77.480%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-1.449%	132	447	-75.294%
2026-03-16	3.5000	3.5200	3.4500	3.4500	-10.390%	127	357	-75.652%
2026-03-13	3.6600	3.8500	3.6500	3.8500	-7.895%	26	281	-78.182%
2026-03-12	4.1700	4.2000	4.1000	4.1800	+6.633%	52	271	-79.904%
2026-03-10	3.8200	3.9200	3.7700	3.9200	-2.730%	53	300	-78.571%
2026-03-09	4.0500	4.1000	4.0300	4.0300	+3.333%	25	267	-79.156%
2026-03-06	3.8000	3.9600	3.8000	3.9000	+6.557%	98	259	-78.462%
2026-03-05	3.4600	3.7000	3.3900	3.6600	+7.647%	58	331	-77.049%
2026-03-04	3.5500	3.5500	3.4000	3.4000	-10.995%	4	280	-75.294%
2026-03-03	3.8000	3.8500	3.8000	3.8200	+7.910%	20	279	-78.010%
2026-03-02	3.5000	3.6200	3.5000	3.5400	-3.014%	53	286	-76.271%
2026-02-27	3.6500	3.6500	3.6500	3.6500	+9.610%	3	245	-76.986%
2026-02-25	3.1800	3.3300	3.1500	3.3300	+5.714%	21	248	-74.775%
2026-02-24	3.6500	3.6500	3.1200	3.1500	-16.667%	139	248	-73.333%
2026-02-23	3.9000	3.9000	3.7000	3.7800	-5.500%	39	138	-77.778%
2026-02-20	3.6500	4.0000	3.6500	4.0000	+4.167%	32	133	-79.000%
2026-02-19	4.0000	4.0200	3.8400	3.8400	-0.775%	32	151	-78.125%
2026-02-18	3.6800	3.8700	3.5500	3.8700	+3.753%	13	125	-78.295%
2026-02-17	3.8000	3.8000	3.7300	3.7300	+2.192%	107	126	-77.480%
2026-02-13	3.6500	3.6500	3.6500	3.6500	-3.947%	1	34	-76.986%
2026-02-12	3.7500	3.8000	3.7500	3.8000	+10.145%	7	34	-77.895%
2026-02-11	3.4500	3.4500	3.4500	3.4500	+2.985%	1	32	-75.652%
2026-02-10	3.4800	3.4800	3.2500	3.3500	-5.634%	16	33	-74.925%
2026-02-09	3.6000	3.6000	3.5000	3.5500	-16.667%	4	22	-76.338%
2026-02-06	4.3500	4.3500	4.2600	4.2600	-9.362%	21	24	-80.282%
2026-02-05	4.7100	4.7100	4.7000	4.7000	+2.174%	2	4	-82.128%
2026-02-04	4.6000	4.6000	4.6000	4.6000	+40.244%	1	2	-81.739%
2026-01-21	3.2800	3.2800	3.2800	3.2800	0.000%	1	1	-74.390%

.dark-mode .yF57PZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yF57PZ{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918P14CIFR Sep 18 2026 14.00 Put (CIFR260918P00014000)option OPRA

CIFR20260918P14
CIFR Sep 18 2026 14.00 Put (CIFR260918P00014000)
option OPRA