Dark

CIFR20260918P20
CIFR Sep 18 2026 20.00 Put (CIFR260918P00020000)
option OPRA

EOD

Aug 13, 2026

4.30+22.857%(+0.80)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.7500	4.3000	3.7500	4.3000	+22.857%	39	3,794	0.000%
2026-08-12	2.9700	3.6900	2.9700	3.5000	-10.256%	94	3,800	+22.857%
2026-08-11	4.0300	4.0300	3.8000	3.9000	-12.556%	52	3,779	+10.256%
2026-08-10	4.5500	4.8000	4.3500	4.4600	+3.721%	78	3,760	-3.587%
2026-08-07	4.3500	4.4300	4.0200	4.3000	+21.127%	48	3,760	0.000%
2026-08-06	4.1500	4.1500	3.2500	3.5500	0.000%	131	3,738	+21.127%
2026-08-05	3.1500	3.5500	3.0500	3.5500	+17.550%	247	3,705	+21.127%
2026-08-04	2.7200	3.1000	2.3600	3.0200	+51.000%	129	3,650	+42.384%
2026-08-03	2.7600	2.8000	1.8200	2.0000	-13.043%	37	3,615	+115.000%
2026-07-31	2.0100	2.6900	2.0100	2.3000	-9.449%	17	3,628	+86.957%
2026-07-30	3.3000	3.3000	2.5000	2.5400	-43.556%	200	3,636	+69.291%
2026-07-29	3.3500	4.5000	3.3500	4.5000	+28.571%	24	3,602	-4.444%
2026-07-28	3.6700	4.0200	3.2500	3.5000	+12.540%	48	3,606	+22.857%
2026-07-27	2.5800	3.1100	2.5800	3.1100	+17.358%	50	3,625	+38.264%
2026-07-24	2.2200	2.7100	2.1600	2.6500	+33.166%	1,169	3,623	+62.264%
2026-07-23	2.2500	2.3300	1.8500	1.9900	-19.433%	49	2,475	+116.080%
2026-07-22	2.5900	2.6900	2.4300	2.4700	-10.182%	53	2,472	+74.089%
2026-07-21	3.1600	3.1600	2.2400	2.7500	-22.535%	305	2,459	+56.364%
2026-07-20	3.9700	3.9700	3.4500	3.5500	-27.551%	61	2,430	+21.127%
2026-07-17	5.0500	5.0500	4.9000	4.9000	+4.255%	22	2,453	-12.245%
2026-07-16	4.1700	4.7000	4.1300	4.7000	+23.684%	20	2,453	-8.511%
2026-07-15	3.6600	4.0000	3.5300	3.8000	+1.064%	36	2,465	+13.158%
2026-07-14	3.6800	4.1400	3.6800	3.7600	-1.828%	140	2,480	+14.362%
2026-07-13	3.2000	3.8300	3.1900	3.8300	+32.069%	24	2,489	+12.272%
2026-07-10	3.0500	3.0500	2.9000	2.9000	+8.209%	4	2,487	+48.276%
2026-07-09	2.7700	3.0000	2.6800	2.6800	-21.176%	182	2,487	+60.448%
2026-07-08	3.4000	3.5000	3.4000	3.4000	-10.526%	23	2,495	+26.471%
2026-07-07	3.9000	3.9000	3.5800	3.8000	+7.649%	51	2,507	+13.158%
2026-07-06	3.0900	3.5500	3.0900	3.5300	-14.940%	20	2,507	+21.813%
2026-07-02	3.0400	4.2700	3.0400	4.1500	+45.105%	131	2,438	+3.614%
2026-07-01	3.0400	3.0500	2.8600	2.8600	+15.323%	9	2,438	+50.350%
2026-06-29	2.5500	2.5500	2.4800	2.4800	-6.061%	5	2,436	+73.387%
2026-06-24	2.5000	2.6400	2.5000	2.6400	+33.333%	76	2,431	+62.879%
2026-06-23	1.9800	1.9800	1.9800	1.9800	+1.020%	4	2,492	+117.172%
2026-06-22	1.8400	2.0400	1.6500	1.9600	-2.000%	74	2,492	+119.388%
2026-06-18	2.1000	2.1000	2.0000	2.0000	-8.257%	21	2,487	+115.000%
2026-06-17	2.1800	2.2200	2.1800	2.1800	+4.306%	23	2,487	+97.248%
2026-06-16	2.2800	2.3000	2.0900	2.0900	-11.814%	30	2,479	+105.742%
2026-06-15	2.5400	2.5400	2.3700	2.3700	-18.836%	14	2,473	+81.435%
2026-06-12	2.9200	2.9200	2.9200	2.9200	-13.609%	8	2,482	+47.260%
2026-06-11	3.5000	3.5000	3.3800	3.3800	-15.500%	12	2,482	+27.219%
2026-06-10	3.9000	4.0000	3.8800	4.0000	+6.952%	24	2,492	+7.500%
2026-06-09	2.8900	3.7600	2.8900	3.7400	+19.872%	7	2,477	+14.973%
2026-06-08	3.5000	3.5000	3.1200	3.1200	-17.895%	28	2,481	+37.821%
2026-06-05	3.4600	4.0000	3.4000	3.8000	+33.333%	430	2,474	+13.158%
2026-06-04	3.1600	3.1600	2.7800	2.8500	+3.636%	42	2,107	+50.877%
2026-06-03	2.6000	3.0500	2.5500	2.7500	-1.786%	105	2,095	+56.364%
2026-06-02	2.8600	2.9800	2.7800	2.8000	-12.500%	9	2,141	+53.571%
2026-06-01	3.5700	3.5700	3.1000	3.2000	-8.832%	186	2,134	+34.375%
2026-05-29	3.5100	3.5100	3.5000	3.5100	+10.377%	11	2,130	+22.507%
2026-05-28	3.2400	3.2400	3.0000	3.1800	+4.262%	5	2,119	+35.220%
2026-05-27	3.5800	3.5800	2.9500	3.0500	-10.557%	20	2,117	+40.984%
2026-05-26	3.2000	3.4500	3.2000	3.4100	-9.549%	86	2,113	+26.100%
2026-05-22	4.0700	4.1500	3.7700	3.7700	-7.143%	20	2,090	+14.058%
2026-05-21	4.5400	4.5400	4.0300	4.0600	-12.688%	50	2,089	+5.911%
2026-05-20	4.7200	4.7200	4.6000	4.6500	-10.577%	35	2,089	-7.527%
2026-05-18	5.0000	5.2000	4.7900	5.2000	+16.331%	1,914	239	-17.308%
2026-05-15	4.5000	4.5500	4.4500	4.4700	+11.750%	16	239	-3.803%
2026-05-14	4.2200	4.3000	3.8600	4.0000	-5.213%	62	233	+7.500%
2026-05-13	4.4500	4.4500	4.2100	4.2200	-13.878%	50	264	+1.896%
2026-05-12	4.7900	4.9800	4.7200	4.9000	+7.930%	35	264	-12.245%
2026-05-11	4.3500	4.5500	4.3100	4.5400	+5.581%	59	264	-5.286%
2026-05-08	4.2000	4.5400	4.2000	4.3000	-4.232%	38	230	0.000%
2026-05-07	4.1200	4.7900	4.1200	4.4900	+11.139%	58	263	-4.232%
2026-05-06	3.8700	4.1500	3.8000	4.0400	-1.703%	77	214	+6.436%
2026-05-05	5.0400	5.2600	4.0300	4.1100	-22.889%	49	228	+4.623%
2026-05-04	5.3800	5.4100	5.3200	5.3300	-3.964%	10	195	-19.325%
2026-05-01	5.6200	5.6200	5.4500	5.5500	-2.632%	76	129	-22.523%
2026-04-30	5.7000	5.7500	5.7000	5.7000	-8.065%	10	129	-24.561%
2026-04-29	6.2000	6.2000	6.2000	6.2000	-0.800%	1	128	-30.645%
2026-04-28	6.3100	6.3100	6.2500	6.2500	+8.696%	8	127	-31.200%
2026-04-27	5.5900	5.8600	5.5900	5.7500	0.000%	26	121	-25.217%
2026-04-24	5.4200	5.7500	5.3300	5.7500	+6.089%	58	101	-25.217%
2026-04-23	5.2900	5.4200	5.1800	5.4200	+3.633%	31	102	-20.664%
2026-04-22	5.5200	5.5300	5.2200	5.2300	-9.983%	46	92	-17.782%
2026-04-21	5.3000	5.8200	5.3000	5.8100	+8.194%	87	94	-25.990%
2026-04-20	5.3600	5.4400	5.2500	5.3700	+0.374%	71	94	-19.926%
2026-04-17	5.8800	6.1300	5.3500	5.3500	-13.008%	62	94	-19.626%
2026-04-16	5.8900	6.2200	5.8900	6.1500	+3.361%	30	79	-30.081%
2026-04-15	5.8500	5.9500	5.8500	5.9500	-3.252%	17	69	-27.731%
2026-04-13	6.1500	6.1500	6.1500	6.1500	-27.219%	3	56	-30.081%
2026-04-01	8.4500	8.4500	8.4500	8.4500	+6.023%	1	53	-49.112%
2026-03-30	7.9700	7.9700	7.9700	7.9700	+1.658%	4	52	-46.048%
2026-03-27	7.8400	7.8400	7.8400	7.8400	+4.117%	2	55	-45.153%
2026-03-24	7.5300	7.5300	7.5300	7.5300	+0.400%	20	53	-42.895%
2026-03-23	7.5000	7.5000	7.5000	7.5000	-2.850%	10	33	-42.667%
2026-03-20	7.7200	7.7200	7.7200	7.7200	-2.278%	4	23	-44.301%
2026-03-19	7.7500	7.9000	7.7500	7.9000	+2.597%	22	19	-45.570%
2026-03-18	7.4800	7.7000	7.4800	7.7000	+8.146%	4	33	-44.156%
2026-03-04	7.5500	7.5500	7.1100	7.1200	-9.873%	11	30	-39.607%
2026-03-03	7.9000	7.9000	7.9000	7.9000	+3.947%	1	31	-45.570%
2026-02-12	7.6000	7.6000	7.6000	7.6000	+1.740%	10	31	-43.421%
2026-02-09	7.8100	7.8100	7.4700	7.4700	-9.455%	2	31	-42.436%
2026-02-06	8.2500	8.2500	8.2500	8.2500	+10.000%	10	30	-47.879%
2026-01-30	7.5000	7.5000	7.5000	7.5000	+9.329%	10	40	-42.667%
2026-01-16	6.9000	6.9000	6.7200	6.8600	0.000%	33	0	-37.318%

.dark-mode .n3WG2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3WG2C{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20260918P20CIFR Sep 18 2026 20.00 Put (CIFR260918P00020000)option OPRA

CIFR20260918P20
CIFR Sep 18 2026 20.00 Put (CIFR260918P00020000)
option OPRA