Dark

CIFR20260918P19
CIFR Sep 18 2026 19.00 Put (CIFR260918P00019000)
option OPRA

EOD

Aug 13, 2026

3.41+18.815%(+0.54)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.0500	3.4400	3.0500	3.4100	+18.815%	37	3,257	0.000%
2026-08-12	2.6100	3.0500	2.6100	2.8700	-14.328%	213	3,243	+18.815%
2026-08-11	3.2500	3.4000	2.9100	3.3500	-9.704%	34	3,050	+1.791%
2026-08-10	3.8800	3.8800	3.7100	3.7100	+3.056%	203	3,062	-8.086%
2026-08-07	3.4500	3.6000	3.4500	3.6000	+28.114%	4	3,219	-5.278%
2026-08-06	3.2500	3.2500	2.8000	2.8100	-1.056%	59	3,220	+21.352%
2026-08-05	2.2900	2.8800	2.2500	2.8400	+14.516%	247	3,176	+20.070%
2026-08-04	2.1400	2.5000	1.8800	2.4800	+56.962%	284	3,218	+37.500%
2026-08-03	2.2400	2.2400	1.5800	1.5800	-18.135%	115	3,205	+115.823%
2026-07-31	1.7600	2.0500	1.7600	1.9300	-14.222%	13	3,142	+76.684%
2026-07-30	2.2000	2.2900	2.0500	2.2500	-41.860%	128	3,132	+51.556%
2026-07-29	3.5500	4.0300	3.5000	3.8700	+35.789%	50	3,038	-11.886%
2026-07-28	3.3500	3.4700	2.7600	2.8500	+8.779%	19	3,061	+19.649%
2026-07-27	2.2000	2.6200	2.1600	2.6200	+22.430%	9	3,045	+30.153%
2026-07-24	1.8200	2.1500	1.8200	2.1400	+28.144%	598	3,044	+59.346%
2026-07-23	1.9500	1.9500	1.6700	1.6700	-27.706%	3	2,914	+104.192%
2026-07-22	2.3100	2.3100	2.3100	2.3100	-0.431%	7	2,916	+47.619%
2026-07-21	2.6000	2.6000	1.9600	2.3200	-23.179%	258	2,916	+46.983%
2026-07-20	3.2500	3.3400	3.0000	3.0200	-27.404%	50	3,141	+12.914%
2026-07-17	4.6400	4.6600	4.1600	4.1600	+2.211%	88	3,109	-18.029%
2026-07-16	3.5300	4.1100	3.5300	4.0700	+28.391%	53	3,125	-16.216%
2026-07-15	3.1000	3.5300	2.9700	3.1700	-2.462%	79	3,128	+7.571%
2026-07-13	3.2500	3.2500	3.2500	3.2500	+30.522%	1	3,095	+4.923%
2026-07-10	2.5400	2.5400	2.4700	2.4900	-2.353%	3	3,096	+36.948%
2026-07-09	2.5500	2.5500	2.5500	2.5500	-19.048%	7	3,096	+33.725%
2026-07-08	3.0700	3.1500	3.0300	3.1500	-5.970%	17	3,096	+8.254%
2026-07-07	3.2500	3.4600	3.2000	3.3500	+16.319%	38	3,108	+1.791%
2026-07-06	2.7400	2.8800	2.7400	2.8800	-20.879%	112	3,090	+18.403%
2026-07-02	3.3600	3.6600	3.3600	3.6400	+35.821%	123	2,890	-6.319%
2026-07-01	2.5800	2.6800	2.5800	2.6800	+21.818%	7	2,890	+27.239%
2026-06-30	2.1600	2.2000	2.1600	2.2000	+34.969%	2	2,892	+55.000%
2026-06-22	1.6300	1.6300	1.6300	1.6300	+5.161%	1	2,890	+109.202%
2026-06-18	1.5700	1.5800	1.5500	1.5500	-15.761%	8	2,895	+120.000%
2026-06-16	1.8800	1.8800	1.8400	1.8400	-9.360%	11	2,895	+85.326%
2026-06-15	2.0300	2.0300	2.0300	2.0300	-23.396%	1	2,895	+67.980%
2026-06-12	2.8400	2.8800	2.6500	2.6500	-11.667%	13	2,895	+28.679%
2026-06-11	3.4500	3.6400	3.0000	3.0000	-10.180%	29	2,907	+13.667%
2026-06-10	3.3700	3.4200	3.3300	3.3400	+29.457%	17	2,905	+2.096%
2026-06-09	2.5900	2.5900	2.5700	2.5800	-3.371%	5	2,897	+32.171%
2026-06-08	2.7900	2.7900	2.6700	2.6700	-16.563%	12	2,897	+27.715%
2026-06-05	3.1400	3.4200	3.1400	3.2000	+36.170%	24	2,899	+6.563%
2026-06-02	2.3500	2.3500	2.3500	2.3500	-11.654%	1	2,896	+45.106%
2026-06-01	2.7000	2.7000	2.6600	2.6600	-10.135%	3	2,897	+28.195%
2026-05-29	2.8800	2.9600	2.8800	2.9600	-4.516%	21	2,897	+15.203%
2026-05-26	2.9100	3.1000	2.8700	3.1000	-4.615%	7	2,911	+10.000%
2026-05-22	3.6100	3.6200	3.1700	3.2500	-8.451%	86	2,961	+4.923%
2026-05-21	3.9000	3.9600	3.5500	3.5500	-12.990%	110	2,936	-3.944%
2026-05-20	4.2200	4.2200	3.8500	4.0800	-8.725%	14	2,936	-16.422%
2026-05-19	4.6000	4.8200	4.4200	4.4700	-1.758%	65	2,947	-23.714%
2026-05-18	4.0500	4.7000	4.0500	4.5500	+16.667%	83	2,947	-25.055%
2026-05-15	4.0700	4.1000	3.9000	3.9000	+9.859%	59	2,947	-12.564%
2026-05-14	3.5300	3.5500	3.5300	3.5500	-6.579%	4	2,943	-3.944%
2026-05-13	3.9700	3.9700	3.6900	3.8000	-13.440%	90	2,966	-10.263%
2026-05-12	4.0700	4.5000	4.0700	4.3900	+7.862%	176	2,966	-22.323%
2026-05-11	3.7900	4.0700	3.7000	4.0700	+12.431%	75	2,966	-16.216%
2026-05-08	3.6200	3.6200	3.6200	3.6200	-6.218%	3	2,942	-5.801%
2026-05-07	3.7000	3.9100	3.7000	3.8600	+10.286%	10	2,944	-11.658%
2026-05-06	3.3800	3.6500	3.3200	3.5000	-3.581%	56	2,949	-2.571%
2026-05-05	4.0400	4.0400	3.4700	3.6300	-21.935%	2,976	2,971	-6.061%
2026-05-04	4.6000	4.8500	4.5600	4.6500	-4.517%	82	314	-26.667%
2026-05-01	4.9700	4.9700	4.8500	4.8700	-2.600%	125	325	-29.979%
2026-04-30	5.2000	5.2600	4.9400	5.0000	-7.579%	153	325	-31.800%
2026-04-29	5.4000	5.5500	5.3600	5.4100	-1.636%	37	240	-36.969%
2026-04-28	5.6200	5.6200	5.3700	5.5000	+7.422%	137	213	-38.000%
2026-04-27	5.0500	5.1800	4.9700	5.1200	+0.392%	271	333	-33.398%
2026-04-24	4.7200	5.1000	4.6600	5.1000	+10.629%	155	201	-33.137%
2026-04-23	4.6700	4.7300	4.5700	4.6100	+1.319%	86	155	-26.030%
2026-04-22	4.9100	4.9300	4.5500	4.5500	-10.433%	80	180	-25.055%
2026-04-21	4.6400	5.0800	4.6400	5.0800	+9.247%	11	136	-32.874%
2026-04-20	4.7700	4.7700	4.5000	4.6500	-7.921%	41	136	-26.667%
2026-04-17	5.0200	5.0600	5.0200	5.0500	-6.481%	19	126	-32.475%
2026-04-16	5.2200	5.4300	5.2200	5.4000	+0.372%	69	119	-36.852%
2026-04-15	5.1500	5.3900	5.1000	5.3800	+8.687%	57	130	-36.617%
2026-04-14	5.0300	5.0300	4.8500	4.9500	-10.811%	26	96	-31.111%
2026-04-13	5.5000	5.5500	5.5000	5.5500	-13.417%	10	104	-38.559%
2026-04-08	6.5700	6.5700	6.4100	6.4100	-23.417%	3	99	-46.802%
2026-03-31	8.4200	8.4200	8.3700	8.3700	+0.240%	4	100	-59.259%
2026-03-30	7.8500	8.3500	7.8500	8.3500	+17.606%	35	96	-59.162%
2026-03-19	7.1500	7.1500	7.0500	7.1000	+5.185%	14	62	-51.972%
2026-03-18	6.8500	6.8500	6.7500	6.7500	-11.417%	5	48	-49.481%
2026-03-11	7.6200	7.6200	7.6200	7.6200	+1.330%	1	43	-55.249%
2026-03-09	7.5200	7.5200	7.5200	7.5200	+4.444%	4	43	-54.654%
2026-03-06	7.1500	7.2000	7.1500	7.2000	+7.463%	20	39	-52.639%
2026-03-02	6.7000	6.7000	6.7000	6.7000	+6.858%	1	19	-49.104%
2026-02-25	6.2500	6.3100	6.2500	6.2700	-2.031%	40	51	-45.614%
2026-02-24	6.4600	6.5000	6.4000	6.4000	-9.220%	40	51	-46.719%
2026-02-23	7.2200	7.2200	7.0500	7.0500	+4.444%	6	11	-51.631%
2026-02-20	6.7500	6.7500	6.7500	6.7500	+7.656%	5	5	-49.481%
2026-02-10	6.2700	6.2700	6.2700	6.2700	+1.786%	2	2	-45.614%
2026-01-16	6.4000	6.4000	5.9500	6.1600	0.000%	16	0	-44.643%

.dark-mode .qj0pzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qj0pzJ{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918P19CIFR Sep 18 2026 19.00 Put (CIFR260918P00019000)option OPRA

CIFR20260918P19
CIFR Sep 18 2026 19.00 Put (CIFR260918P00019000)
option OPRA