Dark

CIFR20260918P16
CIFR Sep 18 2026 16.00 Put (CIFR260918P00016000)
option OPRA

EOD

Aug 13, 2026

1.72+35.433%(+0.45)825

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3300	1.7600	1.3200	1.7200	+35.433%	825	2,665	0.000%
2026-08-12	1.0500	1.3500	1.0500	1.2700	-19.620%	243	1,975	+35.433%
2026-08-11	1.5400	1.6000	1.3900	1.5800	-17.708%	173	1,939	+8.861%
2026-08-10	1.7600	2.0900	1.7600	1.9200	+7.263%	122	2,018	-10.417%
2026-08-07	1.5600	1.9600	1.5600	1.7900	+13.291%	398	1,970	-3.911%
2026-08-06	1.8300	1.8500	1.2700	1.5800	+7.483%	489	1,623	+8.861%
2026-08-05	1.0900	1.4700	1.0900	1.4700	+21.488%	162	1,233	+17.007%
2026-08-04	1.0000	1.2300	0.8700	1.2100	+61.333%	192	1,191	+42.149%
2026-08-03	0.8600	0.8600	0.7500	0.7500	-27.184%	30	1,028	+129.333%
2026-07-31	1.0600	1.0600	0.9500	1.0300	-2.830%	12	1,028	+66.990%
2026-07-30	1.3400	1.3400	1.0600	1.0600	-50.000%	30	1,019	+62.264%
2026-07-29	1.9500	2.3600	1.9200	2.1200	+28.485%	390	1,047	-18.868%
2026-07-28	1.7100	1.9000	1.5500	1.6500	+29.921%	34	687	+4.242%
2026-07-27	1.0300	1.3500	1.0300	1.2700	+27.000%	4	664	+35.433%
2026-07-24	1.0000	1.0000	1.0000	1.0000	+14.943%	5	648	+72.000%
2026-07-23	0.8400	0.9200	0.8400	0.8700	-14.706%	5	653	+97.701%
2026-07-22	1.1000	1.1000	1.0200	1.0200	+3.030%	10	658	+68.627%
2026-07-21	1.5000	1.5000	0.9700	0.9900	-38.125%	6	653	+73.737%
2026-07-20	1.8000	1.8000	1.6000	1.6000	-32.489%	31	654	+7.500%
2026-07-17	2.7600	2.7600	2.3700	2.3700	+5.333%	145	653	-27.426%
2026-07-16	2.0100	2.3000	2.0000	2.2500	+25.000%	77	530	-23.556%
2026-07-15	1.9500	1.9500	1.8000	1.8000	-10.000%	64	519	-4.444%
2026-07-14	2.0000	2.0000	2.0000	2.0000	+6.383%	30	520	-14.000%
2026-07-13	1.4500	1.8800	1.4500	1.8800	+27.891%	30	490	-8.511%
2026-07-10	1.4700	1.4700	1.4700	1.4700	+13.953%	1	460	+17.007%
2026-07-09	1.2900	1.2900	1.2900	1.2900	-15.132%	1	460	+33.333%
2026-07-02	1.5200	1.5200	1.5200	1.5200	+0.662%	10	459	+13.158%
2026-07-01	1.5000	1.5100	1.5000	1.5100	+31.304%	30	459	+13.907%
2026-06-24	1.1500	1.1500	1.1500	1.1500	+19.792%	40	459	+49.565%
2026-06-22	0.8300	1.0000	0.8300	0.9600	-2.041%	79	439	+79.167%
2026-06-17	1.0600	1.0600	0.9800	0.9800	-8.411%	37	464	+75.510%
2026-06-16	1.1000	1.1100	1.0700	1.0700	-7.759%	110	471	+60.748%
2026-06-15	1.5900	1.5900	1.1300	1.1600	-40.816%	52	542	+48.276%
2026-06-11	1.9600	1.9600	1.9600	1.9600	+7.104%	1	544	-12.245%
2026-06-10	1.7000	1.8300	1.7000	1.8300	-4.188%	2	545	-6.011%
2026-06-05	1.6900	1.9800	1.6900	1.9100	+29.054%	49	544	-9.948%
2026-06-04	1.5900	1.6000	1.4800	1.4800	+20.325%	85	515	+16.216%
2026-06-03	1.2300	1.2300	1.2300	1.2300	-16.892%	41	440	+39.837%
2026-06-02	1.4700	1.4800	1.4700	1.4800	-7.500%	44	421	+16.216%
2026-06-01	1.6000	1.6000	1.6000	1.6000	-4.192%	1	385	+7.500%
2026-05-29	1.7600	1.7800	1.6700	1.6700	+6.369%	21	385	+2.994%
2026-05-27	1.8100	1.8100	1.5700	1.5700	-12.778%	3	406	+9.554%
2026-05-26	1.8100	1.8100	1.7000	1.8000	-5.759%	70	407	-4.444%
2026-05-22	2.1900	2.1900	1.9000	1.9100	-17.316%	27	373	-9.948%
2026-05-21	2.3800	2.3800	2.3100	2.3100	-14.760%	9	374	-25.541%
2026-05-20	2.7200	2.7300	2.7100	2.7100	-2.867%	13	374	-36.531%
2026-05-19	2.9000	2.9200	2.7900	2.7900	-5.102%	23	355	-38.351%
2026-05-18	2.6600	2.9400	2.6300	2.9400	+22.500%	109	355	-41.497%
2026-05-15	2.4300	2.4300	2.4000	2.4000	+8.597%	16	355	-28.333%
2026-05-14	2.2200	2.2200	2.2100	2.2100	-5.957%	2	345	-22.172%
2026-05-13	2.4900	2.5400	2.3500	2.3500	-12.313%	22	341	-26.809%
2026-05-12	2.6800	2.9000	2.6200	2.6800	+9.388%	13	341	-35.821%
2026-05-11	2.3200	2.4500	2.3200	2.4500	+3.376%	8	341	-29.796%
2026-05-08	2.4300	2.4700	2.3500	2.3700	-2.066%	252	341	-27.426%
2026-05-07	2.2700	2.4200	2.2700	2.4200	+6.608%	3	453	-28.926%
2026-05-06	2.0000	2.2700	2.0000	2.2700	+4.128%	23	451	-24.229%
2026-05-05	2.6700	2.6700	2.1500	2.1800	-26.846%	37	446	-21.101%
2026-05-04	3.1300	3.1400	2.9200	2.9800	-6.875%	22	430	-42.282%
2026-05-01	3.2600	3.2700	3.0000	3.2000	-0.621%	83	441	-46.250%
2026-04-30	3.4200	3.4400	3.2000	3.2200	-9.296%	102	441	-46.584%
2026-04-29	3.5500	3.5700	3.4700	3.5500	-3.533%	65	471	-51.549%
2026-04-28	3.7300	3.7400	3.6000	3.6800	+7.289%	36	452	-53.261%
2026-04-27	3.2800	3.5000	3.2500	3.4300	+9.585%	34	441	-49.854%
2026-04-24	3.0400	3.1500	3.0200	3.1300	-0.635%	169	465	-45.048%
2026-04-23	3.0600	3.2100	3.0100	3.1500	+4.305%	138	562	-45.397%
2026-04-22	3.1800	3.1900	3.0200	3.0200	-8.485%	56	461	-43.046%
2026-04-21	3.1100	3.3000	3.1100	3.3000	+11.864%	30	444	-47.879%
2026-04-20	3.0500	3.0500	2.9500	2.9500	-7.233%	15	444	-41.695%
2026-04-17	3.5500	3.5700	3.1800	3.1800	-9.143%	60	454	-45.912%
2026-04-16	3.4700	3.6500	3.4700	3.5000	-1.685%	111	488	-50.857%
2026-04-15	3.5200	3.5600	3.4000	3.5600	+9.538%	47	516	-51.685%
2026-04-14	3.2500	3.4400	3.1500	3.2500	-9.722%	194	495	-47.077%
2026-04-13	4.0200	4.0200	3.6000	3.6000	-11.330%	77	436	-52.222%
2026-04-10	3.6800	4.0700	3.6800	4.0600	+1.500%	62	416	-57.635%
2026-04-09	4.2100	4.2100	3.8000	4.0000	-8.676%	61	466	-57.000%
2026-04-08	4.3300	4.5500	4.3000	4.3800	-15.769%	30	412	-60.731%
2026-04-07	5.2000	5.2200	5.1700	5.2000	+1.961%	27	412	-66.923%
2026-04-06	5.2500	5.2500	5.1000	5.1000	-8.438%	3	412	-66.275%
2026-04-02	5.5700	5.5700	5.5700	5.5700	+1.457%	9	418	-69.120%
2026-04-01	5.3900	5.6000	5.3900	5.4900	-1.789%	42	418	-68.670%
2026-03-31	5.7500	5.9500	5.5900	5.5900	-6.522%	55	422	-69.231%
2026-03-30	5.1700	6.0000	5.1700	5.9800	+24.583%	85	420	-71.237%
2026-03-26	4.6100	4.8000	4.6100	4.8000	+14.286%	23	432	-64.167%
2026-03-25	4.0200	4.3200	4.0200	4.2000	-17.160%	80	412	-59.048%
2026-03-20	5.2000	5.2000	5.0700	5.0700	+2.840%	6	438	-66.075%
2026-03-19	4.9300	4.9300	4.9300	4.9300	+3.789%	1	437	-65.112%
2026-03-18	4.7500	4.7500	4.7500	4.7500	-12.844%	11	437	-63.789%
2026-03-12	5.4500	5.4500	5.4500	5.4500	+13.306%	1	426	-68.440%
2026-03-10	5.1000	5.1100	4.8100	4.8100	-10.093%	17	426	-64.241%
2026-03-09	5.3200	5.3600	5.3200	5.3500	+10.537%	15	424	-67.850%
2026-03-05	4.8400	4.8400	4.8400	4.8400	-5.098%	5	422	-64.463%
2026-03-03	4.9400	5.1500	4.3500	5.1000	+8.511%	42	422	-66.275%
2026-03-02	4.7000	4.7000	4.7000	4.7000	+0.642%	1	421	-63.404%
2026-02-27	4.5000	4.6700	4.5000	4.6700	+3.548%	25	420	-63.169%
2026-02-26	4.4000	4.5100	4.4000	4.5100	+2.968%	20	439	-61.863%
2026-02-25	4.2500	4.4000	4.2500	4.3800	+1.860%	79	362	-60.731%
2026-02-24	4.5800	4.5800	4.3000	4.3000	-11.340%	17	362	-60.000%
2026-02-20	4.8500	4.8500	4.8500	4.8500	-4.902%	4	362	-64.536%
2026-02-19	5.1600	5.1900	5.1000	5.1000	0.000%	14	359	-66.275%
2026-02-18	4.8400	5.1000	4.8400	5.1000	+3.659%	13	358	-66.275%
2026-02-17	4.9100	4.9300	4.9100	4.9200	+2.714%	9	358	-65.041%
2026-02-13	4.5000	4.7900	4.5000	4.7900	-2.642%	140	224	-64.092%
2026-02-12	4.9500	4.9500	4.9200	4.9200	+9.333%	3	224	-65.041%
2026-02-10	4.4500	4.5000	4.4000	4.5000	-4.255%	4	223	-61.778%
2026-02-09	4.7000	4.7000	4.7000	4.7000	-25.159%	217	219	-63.404%
2026-02-06	6.2800	6.2800	6.2800	6.2800	-0.317%	2	37	-72.611%
2026-02-05	6.3000	6.3000	6.3000	6.3000	+20.000%	3	35	-72.698%
2026-01-30	5.2500	5.2500	5.2500	5.2500	+6.061%	5	32	-67.238%
2026-01-23	4.9500	4.9500	4.9500	4.9500	+14.583%	2	37	-65.253%
2026-01-16	4.2700	4.3200	4.2700	4.3200	0.000%	37	0	-60.185%

.dark-mode .Rls2HF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rls2HF{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918P16CIFR Sep 18 2026 16.00 Put (CIFR260918P00016000)option OPRA

CIFR20260918P16
CIFR Sep 18 2026 16.00 Put (CIFR260918P00016000)
option OPRA