Dark

CIFR20260918P15
CIFR Sep 18 2026 15.00 Put (CIFR260918P00015000)
option OPRA

EOD

Aug 13, 2026

1.24+40.909%(+0.36)882

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9000	1.2500	0.8500	1.2400	+40.909%	882	5,085	0.000%
2026-08-12	0.7500	0.9900	0.7500	0.8800	-20.721%	137	4,315	+40.909%
2026-08-11	1.2500	1.2500	1.0000	1.1100	-23.973%	1,276	4,317	+11.712%
2026-08-10	1.2800	1.6100	1.2800	1.4600	+7.353%	264	3,780	-15.068%
2026-08-07	1.2000	1.4700	1.2000	1.3600	+29.524%	157	3,597	-8.824%
2026-08-06	1.3100	1.3100	0.9800	1.0500	-10.256%	93	3,530	+18.095%
2026-08-05	0.9800	1.1700	0.9600	1.1700	+32.955%	23	3,448	+5.983%
2026-08-04	0.5900	0.8900	0.5900	0.8800	+46.667%	71	3,438	+40.909%
2026-08-03	0.7000	0.7000	0.5200	0.6000	-24.051%	19	3,386	+106.667%
2026-07-31	0.8100	0.8600	0.7000	0.7900	-1.250%	75	3,372	+56.962%
2026-07-30	0.9300	0.9300	0.8000	0.8000	-48.387%	10	3,372	+55.000%
2026-07-29	1.5000	1.8900	1.5000	1.5500	+24.000%	37	3,373	-20.000%
2026-07-28	1.2700	1.2700	1.2500	1.2500	+14.679%	2	3,361	-0.800%
2026-07-27	0.8000	1.1500	0.8000	1.0900	+37.975%	68	3,360	+13.761%
2026-07-24	0.7600	0.8400	0.7600	0.7900	+11.268%	542	3,301	+56.962%
2026-07-23	0.7000	0.7100	0.7000	0.7100	-13.415%	10	2,759	+74.648%
2026-07-22	0.8800	0.8800	0.8200	0.8200	-5.747%	41	2,757	+51.220%
2026-07-21	0.8000	0.8700	0.7800	0.8700	-33.077%	28	2,742	+42.529%
2026-07-20	1.2700	1.4500	1.2500	1.3000	-33.673%	20	2,742	-4.615%
2026-07-17	2.2000	2.3100	1.9000	1.9600	+8.889%	87	2,741	-36.735%
2026-07-16	1.6200	1.8000	1.6200	1.8000	+28.571%	11	2,662	-31.111%
2026-07-15	1.3000	1.6000	1.3000	1.4000	-4.762%	2,076	2,652	-11.429%
2026-07-14	1.3500	1.4700	1.3500	1.4700	+1.379%	11	981	-15.646%
2026-07-13	1.3500	1.4500	1.3500	1.4500	+34.259%	15	970	-14.483%
2026-07-10	1.0500	1.0800	1.0500	1.0800	+12.500%	35	955	+14.815%
2026-07-09	0.9500	0.9600	0.9500	0.9600	-31.915%	23	925	+29.167%
2026-07-08	1.3800	1.4100	1.3800	1.4100	-6.000%	5	904	-12.057%
2026-07-07	1.5000	1.5000	1.5000	1.5000	+10.294%	100	905	-17.333%
2026-07-06	1.2700	1.3600	1.2700	1.3600	-19.527%	5	976	-8.824%
2026-07-02	0.9800	1.7500	0.9800	1.6900	+55.046%	115	891	-26.627%
2026-07-01	1.0900	1.0900	1.0900	1.0900	+17.204%	8	891	+13.761%
2026-06-30	0.9700	0.9700	0.9300	0.9300	-2.105%	2	883	+33.333%
2026-06-29	0.9500	0.9500	0.9500	0.9500	+2.151%	4	885	+30.526%
2026-06-25	0.9000	0.9300	0.9000	0.9300	-1.064%	35	885	+33.333%
2026-06-24	0.8300	0.9600	0.8300	0.9400	+27.027%	4	912	+31.915%
2026-06-22	0.7300	0.7400	0.7300	0.7400	-9.756%	2	915	+67.568%
2026-06-17	0.7800	0.8200	0.7800	0.8200	+2.500%	12	913	+51.220%
2026-06-16	0.8700	0.8700	0.8000	0.8000	-13.978%	4	921	+55.000%
2026-06-15	0.9900	0.9900	0.9300	0.9300	-21.186%	13	923	+33.333%
2026-06-12	1.1000	1.2000	1.1000	1.1800	-6.349%	5	926	+5.085%
2026-06-11	1.5800	1.6300	1.2600	1.2600	-21.739%	21	926	-1.587%
2026-06-10	1.5000	1.6100	1.5000	1.6100	+25.781%	7	934	-22.981%
2026-06-09	1.2800	1.2800	1.2800	1.2800	-20.000%	2	927	-3.125%
2026-06-05	1.6800	1.6800	1.6000	1.6000	+30.081%	2	927	-22.500%
2026-06-02	1.3200	1.3200	1.2300	1.2300	-12.766%	15	925	+0.813%
2026-05-29	1.4200	1.4200	1.4100	1.4100	+4.444%	15	920	-12.057%
2026-05-28	1.3200	1.3500	1.3200	1.3500	+12.500%	85	935	-8.148%
2026-05-27	1.3200	1.3200	1.2000	1.2000	-28.571%	11	895	+3.333%
2026-05-26	1.5000	1.6800	1.5000	1.6800	+6.329%	54	895	-26.190%
2026-05-22	1.5900	1.6600	1.5800	1.5800	-13.187%	400	577	-21.519%
2026-05-21	1.9600	1.9600	1.8000	1.8200	-31.321%	13	588	-31.868%
2026-05-19	2.6600	2.6600	2.6500	2.6500	+11.814%	15	588	-53.208%
2026-05-18	2.1500	2.3700	2.1500	2.3700	+22.165%	3	571	-47.679%
2026-05-15	1.7300	2.0000	1.7300	1.9400	+4.865%	537	571	-36.082%
2026-05-14	1.9000	1.9000	1.8500	1.8500	-3.646%	2	1,058	-32.973%
2026-05-13	1.9200	1.9200	1.9200	1.9200	-14.667%	20	1,038	-35.417%
2026-05-12	2.2800	2.4300	2.2500	2.2500	+5.634%	9	1,038	-44.889%
2026-05-11	1.9500	2.1300	1.9200	2.1300	+9.231%	37	1,038	-41.784%
2026-05-08	1.9500	1.9500	1.9500	1.9500	0.000%	1	1,005	-36.410%
2026-05-07	2.1000	2.1000	1.9500	1.9500	+7.143%	14	1,005	-36.410%
2026-05-06	1.7000	1.8200	1.7000	1.8200	0.000%	12	999	-31.868%
2026-05-05	2.2200	2.2500	1.7500	1.8200	-28.346%	110	1,012	-31.868%
2026-05-04	2.7100	2.7100	2.4500	2.5400	-1.550%	86	975	-51.181%
2026-05-01	2.6200	2.6400	2.5800	2.5800	-2.642%	16	1,028	-51.938%
2026-04-30	2.8300	2.9200	2.6500	2.6500	-15.873%	79	1,028	-53.208%
2026-04-29	2.9500	3.1600	2.9500	3.1500	+6.780%	30	1,095	-60.635%
2026-04-28	3.1800	3.5000	2.9500	2.9500	+3.147%	45	1,085	-57.966%
2026-04-27	2.7200	2.9300	2.7200	2.8600	+6.320%	47	1,042	-56.643%
2026-04-24	2.5500	2.7200	2.5500	2.6900	+8.468%	15	1,083	-53.903%
2026-04-23	2.4600	2.5000	2.4600	2.4800	+1.639%	4	1,068	-50.000%
2026-04-22	2.6500	2.6500	2.4400	2.4400	-15.278%	77	1,071	-49.180%
2026-04-21	2.3300	2.9100	2.3300	2.8800	+12.500%	56	1,007	-56.944%
2026-04-20	2.6400	2.7800	2.4400	2.5600	-5.185%	558	975	-51.563%
2026-04-17	3.0100	3.0600	2.5700	2.7000	-11.475%	128	467	-54.074%
2026-04-16	2.9500	3.0500	2.9000	3.0500	+2.694%	28	381	-59.344%
2026-04-15	3.0500	3.0500	2.8800	2.9700	+12.075%	28	391	-58.249%
2026-04-14	2.8300	2.8400	2.6000	2.6500	-11.667%	32	379	-53.208%
2026-04-13	3.5200	3.5200	3.0000	3.0000	-4.762%	86	371	-58.667%
2026-04-10	3.1800	3.2600	3.1000	3.1500	-7.353%	35	389	-60.635%
2026-04-09	3.6600	3.6700	3.2500	3.4000	-10.526%	15	411	-63.529%
2026-04-08	3.7200	3.8100	3.6200	3.8000	-12.644%	17	402	-67.368%
2026-04-07	4.4800	4.7000	4.3500	4.3500	-1.136%	61	411	-71.494%
2026-04-06	4.5500	4.5600	4.4000	4.4000	-8.903%	19	357	-71.818%
2026-04-02	4.9000	4.9100	4.8300	4.8300	+2.331%	17	354	-74.327%
2026-04-01	4.7300	4.7300	4.7200	4.7200	-6.719%	2	354	-73.729%
2026-03-31	5.0000	5.2500	5.0000	5.0600	+1.200%	5	355	-75.494%
2026-03-30	4.3500	5.0000	4.3500	5.0000	+8.460%	28	351	-75.200%
2026-03-27	4.3000	4.6100	4.2600	4.6100	+18.205%	23	371	-73.102%
2026-03-26	3.9000	3.9200	3.8900	3.9000	+6.557%	33	349	-68.205%
2026-03-25	3.4700	3.7600	3.4400	3.6600	-8.271%	55	366	-66.120%
2026-03-24	3.9800	4.2500	3.9800	3.9900	+3.636%	38	383	-68.922%
2026-03-23	3.8500	3.8500	3.8500	3.8500	-12.500%	19	349	-67.792%
2026-03-19	4.4000	4.4000	4.3900	4.4000	+6.796%	22	330	-71.818%
2026-03-18	4.0800	4.1900	4.0300	4.1200	-0.242%	22	330	-69.903%
2026-03-16	4.1300	4.1300	4.1300	4.1300	-15.714%	2	330	-69.976%
2026-03-12	4.8300	4.9000	4.7500	4.9000	+7.692%	11	332	-74.694%
2026-03-11	4.5500	4.5600	4.5500	4.5500	+0.220%	11	323	-72.747%
2026-03-10	4.4100	4.5400	4.3700	4.5400	-6.198%	11	330	-72.687%
2026-03-09	4.8400	4.8400	4.8400	4.8400	+11.264%	2	319	-74.380%
2026-03-06	4.3500	4.3500	4.3500	4.3500	+5.327%	2	319	-71.494%
2026-03-05	4.1400	4.1400	4.1300	4.1300	+4.293%	4	319	-69.976%
2026-03-04	4.1000	4.1000	3.9500	3.9600	-8.966%	9	323	-68.687%
2026-03-03	4.4700	4.4700	4.3500	4.3500	+4.317%	28	324	-71.494%
2026-03-02	4.2600	4.2800	4.1000	4.1700	+2.457%	34	326	-70.264%
2026-02-27	3.9500	4.0700	3.9500	4.0700	+1.244%	8	349	-69.533%
2026-02-26	4.0200	4.0200	3.9500	4.0200	+4.416%	7	355	-69.154%
2026-02-25	3.8500	3.8500	3.7000	3.8500	-2.778%	10	359	-67.792%
2026-02-24	4.2600	4.2600	3.9600	3.9600	-11.011%	16	359	-68.687%
2026-02-23	4.5000	4.5000	4.4500	4.4500	-1.111%	3	371	-72.135%
2026-02-20	4.3200	4.5000	4.2500	4.5000	+3.211%	32	370	-72.444%
2026-02-19	4.4400	4.5000	4.3300	4.3600	+2.347%	45	388	-71.560%
2026-02-18	4.2800	4.2800	4.2600	4.2600	-5.333%	2	379	-70.892%
2026-02-17	4.5000	4.5000	4.5000	4.5000	+5.882%	2	381	-72.444%
2026-02-12	4.2500	4.2500	4.2500	4.2500	+2.906%	16	379	-70.824%
2026-02-11	4.0000	4.1300	4.0000	4.1300	+5.897%	88	395	-69.976%
2026-02-10	4.1400	4.1400	3.8000	3.9000	-6.024%	244	312	-68.205%
2026-02-09	4.1000	4.1500	4.1000	4.1500	-14.609%	3	73	-70.120%
2026-02-06	4.8600	4.8600	4.8600	4.8600	-10.989%	10	73	-74.486%
2026-02-05	5.1000	5.4600	5.0000	5.4600	+4.000%	34	63	-77.289%
2026-02-04	5.2500	5.2500	5.2500	5.2500	+14.130%	5	31	-76.381%
2026-01-30	4.2500	4.6000	4.2500	4.6000	+11.111%	6	31	-73.043%
2026-01-29	4.1400	4.1400	4.1400	4.1400	+6.154%	2	25	-70.048%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-10.959%	1	23	-68.205%
2026-01-26	4.1000	4.3800	4.1000	4.3800	+1.860%	2	23	-71.689%
2026-01-23	4.3000	4.3000	4.3000	4.3000	-4.444%	2	23	-71.163%
2026-01-21	4.5000	4.5000	4.5000	4.5000	+16.883%	1	21	-72.444%
2026-01-16	3.8500	3.8500	3.8500	3.8500	0.000%	20	0	-67.792%

.dark-mode .RgXj3t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RgXj3t{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918P15CIFR Sep 18 2026 15.00 Put (CIFR260918P00015000)option OPRA

CIFR20260918P15
CIFR Sep 18 2026 15.00 Put (CIFR260918P00015000)
option OPRA