Dark

CIFR20260918P17
CIFR Sep 18 2026 17.00 Put (CIFR260918P00017000)
option OPRA

EOD

Aug 13, 2026

2.28+35.714%(+0.60)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.8600	2.3000	1.8000	2.2800	+35.714%	182	2,780	0.000%
2026-08-12	1.7000	1.9500	1.5800	1.6800	-18.049%	252	2,664	+35.714%
2026-08-11	2.2400	2.2400	1.8100	2.0500	-17.671%	294	2,628	+11.220%
2026-08-10	2.2600	2.6400	2.2300	2.4900	+7.328%	189	2,537	-8.434%
2026-08-07	2.0800	2.4500	2.0000	2.3200	+25.405%	195	2,511	-1.724%
2026-08-06	2.1400	2.1500	1.7300	1.8500	-7.500%	2,608	2,444	+23.243%
2026-08-05	1.4500	2.0000	1.3500	2.0000	+26.582%	59	822	+14.000%
2026-08-04	1.4000	1.5800	1.1400	1.5800	+73.626%	195	775	+44.304%
2026-08-03	0.9500	0.9500	0.8800	0.9100	-28.906%	6	657	+150.549%
2026-07-31	1.3400	1.4400	1.2700	1.2800	-1.538%	143	660	+78.125%
2026-07-30	1.5500	1.5500	1.3000	1.3000	-51.852%	108	615	+75.385%
2026-07-29	2.5200	2.7100	2.5000	2.7000	+35.678%	61	662	-15.556%
2026-07-28	2.0000	2.0000	1.9900	1.9900	+13.068%	3	656	+14.573%
2026-07-27	1.5200	1.8700	1.5200	1.7600	+46.667%	74	653	+29.545%
2026-07-24	1.2000	1.2000	1.2000	1.2000	+11.111%	1	608	+90.000%
2026-07-23	1.0000	1.1600	1.0000	1.0800	-22.302%	11	607	+111.111%
2026-07-22	1.3900	1.3900	1.3900	1.3900	-4.138%	2	614	+64.029%
2026-07-21	1.7500	1.7500	1.3500	1.4500	-32.243%	25	616	+57.241%
2026-07-20	2.2000	2.2600	2.1400	2.1400	-30.293%	19	636	+6.542%
2026-07-17	3.1900	3.2000	2.9000	3.0700	+6.969%	47	638	-25.733%
2026-07-16	2.6300	2.8700	2.6200	2.8700	+18.107%	19	651	-20.557%
2026-07-15	2.3700	2.4300	2.3700	2.4300	+8.000%	20	649	-6.173%
2026-07-14	2.2500	2.2500	2.2500	2.2500	-2.174%	11	659	+1.333%
2026-07-13	2.0400	2.3400	2.0400	2.3000	+36.905%	205	648	-0.870%
2026-07-10	1.7000	1.7000	1.6800	1.6800	+4.348%	2	457	+35.714%
2026-07-09	1.6100	1.6100	1.6100	1.6100	-29.075%	1	456	+41.615%
2026-07-07	2.2700	2.2700	2.2700	2.2700	-13.027%	21	456	+0.441%
2026-07-02	2.0000	2.6100	2.0000	2.6100	+41.081%	3	435	-12.644%
2026-07-01	1.8500	1.8500	1.8500	1.8500	+48.000%	1	435	+23.243%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-10.714%	1	434	+82.400%
2026-06-26	1.4000	1.4000	1.4000	1.4000	-6.040%	1	434	+62.857%
2026-06-25	1.4900	1.4900	1.4900	1.4900	-0.667%	2	434	+53.020%
2026-06-24	1.3500	1.5000	1.3500	1.5000	+42.857%	10	434	+52.000%
2026-06-22	1.0500	1.0500	1.0500	1.0500	+3.960%	1	434	+117.143%
2026-06-18	1.3300	1.3300	1.0100	1.0100	-19.200%	151	544	+125.743%
2026-06-17	1.2600	1.3700	1.2500	1.2500	-8.759%	72	544	+82.400%
2026-06-15	1.7500	1.7500	1.3700	1.3700	-20.349%	37	540	+66.423%
2026-06-12	1.7400	1.7400	1.7000	1.7200	-25.217%	4	533	+32.558%
2026-06-11	2.2900	2.3000	2.2900	2.3000	+0.877%	2	535	-0.870%
2026-06-10	2.2700	2.2800	2.2700	2.2800	+20.000%	2	536	0.000%
2026-06-09	1.8600	1.9000	1.8300	1.9000	-19.831%	3	534	+20.000%
2026-06-05	2.3500	2.4200	2.3300	2.3700	+42.771%	35	537	-3.797%
2026-06-03	1.5600	1.6600	1.5600	1.6600	-3.488%	67	550	+37.349%
2026-06-02	1.7500	1.7500	1.7200	1.7200	-8.995%	152	555	+32.558%
2026-06-01	1.8900	1.8900	1.8900	1.8900	-11.268%	1	428	+20.635%
2026-05-29	2.1800	2.1800	2.0900	2.1300	+12.105%	28	429	+7.042%
2026-05-28	1.9000	1.9000	1.9000	1.9000	+3.261%	2	447	+20.000%
2026-05-27	2.2200	2.2200	1.8400	1.8400	-16.364%	38	449	+23.913%
2026-05-26	2.0300	2.2000	2.0300	2.2000	-5.983%	3	480	+3.636%
2026-05-22	2.4700	2.4700	2.3400	2.3400	-8.949%	2	480	-2.564%
2026-05-21	2.9100	2.9300	2.5700	2.5700	-11.379%	40	486	-11.284%
2026-05-20	2.9400	2.9400	2.8100	2.9000	-18.079%	8	486	-21.379%
2026-05-19	3.4500	3.6100	3.4500	3.5400	+4.118%	40	470	-35.593%
2026-05-18	3.1400	3.4500	3.1100	3.4000	+17.241%	24	470	-32.941%
2026-05-15	2.9000	2.9000	2.9000	2.9000	+3.943%	1	470	-21.379%
2026-05-13	2.8600	2.8600	2.7200	2.7900	-12.813%	17	470	-18.280%
2026-05-12	3.2100	3.2100	3.1700	3.2000	+3.896%	22	474	-28.750%
2026-05-11	2.8000	3.0800	2.8000	3.0800	+5.842%	11	474	-25.974%
2026-05-08	2.9100	2.9100	2.9100	2.9100	+9.398%	1	468	-21.649%
2026-05-07	2.6600	2.6600	2.6600	2.6600	-1.481%	1	469	-14.286%
2026-05-06	2.5000	2.7000	2.4800	2.7000	-1.818%	78	468	-15.556%
2026-05-05	2.9900	2.9900	2.7500	2.7500	-21.429%	10	507	-17.091%
2026-05-04	3.5200	3.5500	3.4500	3.5000	-5.405%	30	505	-34.857%
2026-05-01	3.6300	3.7000	3.5700	3.7000	-3.141%	120	377	-38.378%
2026-04-30	3.9500	3.9800	3.7600	3.8200	-6.829%	145	377	-40.314%
2026-04-29	4.1200	4.2500	4.1000	4.1000	-3.981%	42	350	-44.390%
2026-04-28	4.4900	4.4900	4.1700	4.2700	+8.651%	162	334	-46.604%
2026-04-27	3.8200	4.0500	3.8200	3.9300	+12.286%	196	404	-41.985%
2026-04-24	3.5300	3.7300	3.5000	3.5000	+6.061%	60	284	-34.857%
2026-04-23	3.5500	3.6500	3.3000	3.3000	-7.303%	51	254	-30.909%
2026-04-22	3.7700	3.7700	3.5500	3.5600	-1.111%	67	287	-35.955%
2026-04-21	3.5200	3.6000	3.5200	3.6000	+2.273%	6	233	-36.667%
2026-04-20	3.6200	3.6700	3.3600	3.5200	-0.845%	49	233	-35.227%
2026-04-17	4.2000	4.2100	3.5500	3.5500	-14.458%	64	247	-35.775%
2026-04-16	4.1000	4.2300	4.0900	4.1500	-0.955%	63	222	-45.060%
2026-04-15	3.9800	4.2000	3.8900	4.1900	+11.733%	49	232	-45.585%
2026-04-14	3.7500	3.8000	3.7000	3.7500	-8.537%	62	210	-39.200%
2026-04-13	5.0100	5.0100	4.1000	4.1000	-7.658%	34	210	-44.390%
2026-04-10	4.2700	4.4400	4.2700	4.4400	-1.770%	2	198	-48.649%
2026-04-09	4.5000	4.5500	4.5000	4.5200	-11.373%	26	198	-49.558%
2026-04-08	4.9000	5.2000	4.9000	5.1000	-9.735%	4	193	-55.294%
2026-04-07	6.1500	6.1500	5.6500	5.6500	-18.705%	51	193	-59.646%
2026-03-31	6.9500	6.9500	6.9500	6.9500	+10.317%	50	161	-67.194%
2026-03-30	6.3000	6.3000	6.3000	6.3000	+17.757%	23	185	-63.810%
2026-03-26	5.1500	5.3500	5.1500	5.3500	+15.302%	24	163	-57.383%
2026-03-25	4.6400	4.6400	4.6400	4.6400	-14.074%	2	141	-50.862%
2026-03-24	5.6000	5.6000	5.3000	5.4000	-5.429%	24	139	-57.778%
2026-03-19	5.7000	5.7200	5.7000	5.7100	+6.929%	22	142	-60.070%
2026-03-18	5.3900	5.4500	5.3200	5.3400	-12.459%	22	148	-57.303%
2026-03-12	6.1000	6.1000	6.1000	6.1000	+3.918%	1	137	-62.623%
2026-03-11	5.8700	5.8700	5.8700	5.8700	-2.167%	2	137	-61.158%
2026-03-09	6.2200	6.2200	6.0000	6.0000	+3.448%	9	137	-62.000%
2026-03-06	5.7500	5.8000	5.7500	5.8000	+5.455%	4	139	-60.690%
2026-03-05	5.5000	5.5000	5.5000	5.5000	+5.163%	5	138	-58.545%
2026-03-04	5.2500	5.2500	5.2300	5.2300	-9.043%	5	138	-56.405%
2026-03-03	5.7600	5.8500	5.7000	5.7500	+1.232%	18	141	-60.348%
2026-03-02	5.6600	5.6800	5.6600	5.6800	+6.168%	4	142	-59.859%
2026-02-27	5.3500	5.3500	5.3500	5.3500	+2.885%	2	141	-57.383%
2026-02-26	5.2000	5.2000	5.1900	5.2000	+5.263%	7	141	-56.154%
2026-02-25	4.8200	4.9700	4.8200	4.9400	+0.203%	43	160	-53.846%
2026-02-24	5.1600	5.1600	4.9300	4.9300	-12.278%	41	160	-53.753%
2026-02-23	5.6200	5.6200	5.6200	5.6200	-3.270%	50	131	-59.431%
2026-02-20	5.5600	5.8100	5.5500	5.8100	0.000%	5	81	-60.757%
2026-02-19	5.9300	5.9300	5.8100	5.8100	+7.993%	4	81	-60.757%
2026-02-11	5.3800	5.3800	5.3800	5.3800	+5.490%	1	79	-57.621%
2026-02-10	5.2200	5.2200	5.0000	5.1000	-6.764%	47	79	-55.294%
2026-02-09	5.4700	5.4700	5.4700	5.4700	-29.145%	1	65	-58.318%
2026-02-05	7.7200	7.7200	7.7200	7.7200	+28.453%	4	66	-70.466%
2026-02-03	6.0100	6.0100	6.0100	6.0100	+2.735%	20	62	-62.063%
2026-02-02	5.8500	5.8500	5.8500	5.8500	+6.364%	10	62	-61.026%
2026-01-30	5.5000	5.5000	5.5000	5.5000	+3.383%	10	52	-58.545%
2026-01-29	5.4000	5.4000	5.3200	5.3200	+10.373%	2	42	-57.143%
2026-01-16	4.8200	4.8200	4.8200	4.8200	0.000%	40	0	-52.697%

.dark-mode .rkPznh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rkPznh{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918P17CIFR Sep 18 2026 17.00 Put (CIFR260918P00017000)option OPRA

CIFR20260918P17
CIFR Sep 18 2026 17.00 Put (CIFR260918P00017000)
option OPRA