Dark

CIFR20261016P18
CIFR Oct 16 2026 18.00 Put (CIFR261016P00018000)
option OPRA

EOD

Aug 13, 2026

3.60+19.205%(+0.58)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.1500	3.6000	3.1500	3.6000	+19.205%	8	1,908	0.000%
2026-08-12	3.0500	3.0800	2.9700	3.0200	-8.485%	123	1,910	+19.205%
2026-08-11	3.3500	3.5500	3.3000	3.3000	-13.613%	22	1,866	+9.091%
2026-08-10	3.8000	4.0000	3.7500	3.8200	+2.139%	40	1,852	-5.759%
2026-08-07	3.6500	3.7400	3.4800	3.7400	+31.690%	55	1,844	-3.743%
2026-08-06	3.3000	3.3000	2.8400	2.8400	-9.841%	41	1,798	+26.761%
2026-08-05	2.8400	3.1500	2.8400	3.1500	+65.789%	8	1,799	+14.286%
2026-08-03	2.0100	2.0100	1.9000	1.9000	-52.500%	3	1,799	+89.474%
2026-07-29	3.4900	4.0000	3.4900	4.0000	+29.032%	7	1,800	-10.000%
2026-07-28	3.2800	3.2800	3.1000	3.1000	+47.619%	3	1,799	+16.129%
2026-07-24	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,798	+71.429%
2026-07-23	2.0000	2.0000	2.0000	2.0000	-6.977%	2	1,798	+80.000%
2026-07-22	2.3400	2.3400	2.1500	2.1500	-30.421%	16	1,800	+67.442%
2026-07-20	3.4900	3.4900	2.9600	3.0900	-23.704%	78	1,806	+16.505%
2026-07-17	4.3000	4.4900	4.0500	4.0500	+2.532%	26	1,862	-11.111%
2026-07-16	3.5500	3.9800	3.5500	3.9500	+9.722%	15	1,848	-8.861%
2026-07-15	3.4200	3.6000	3.4200	3.6000	+5.572%	5	1,852	0.000%
2026-07-14	3.2700	3.4100	3.2700	3.4100	+3.333%	4	1,851	+5.572%
2026-07-13	3.3300	3.3300	3.3000	3.3000	+30.952%	68	1,847	+9.091%
2026-07-09	2.6400	2.6400	2.5000	2.5200	-26.531%	18	1,779	+42.857%
2026-07-07	3.4300	3.4600	3.4300	3.4300	+8.544%	3	1,779	+4.956%
2026-07-06	2.9500	3.1600	2.9400	3.1600	-14.595%	6	1,780	+13.924%
2026-07-02	2.7800	3.7000	2.7800	3.7000	+43.411%	151	1,812	-2.703%
2026-07-01	2.5800	2.5800	2.5800	2.5800	+15.695%	1	1,812	+39.535%
2026-06-24	2.2300	2.2300	2.2300	2.2300	+23.889%	12	1,812	+61.435%
2026-06-23	1.8000	1.8000	1.8000	1.8000	+5.882%	30	1,800	+100.000%
2026-06-18	1.9700	1.9700	1.7000	1.7000	-23.423%	20	1,769	+111.765%
2026-06-17	2.0000	2.2200	2.0000	2.2200	-1.333%	3	1,769	+62.162%
2026-06-15	2.2500	2.2500	2.2500	2.2500	-31.818%	2	1,766	+60.000%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-1.786%	4	1,764	+9.091%
2026-06-10	2.9000	3.3600	2.9000	3.3600	+1.818%	32	1,766	+7.143%
2026-06-09	2.7000	3.3000	2.7000	3.3000	+4.762%	13	1,747	+9.091%
2026-06-08	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,755	+14.286%
2026-06-05	3.0000	3.3000	2.9700	3.2000	+11.498%	19	1,755	+12.500%
2026-06-04	2.8500	2.8700	2.8500	2.8700	+20.588%	4	1,755	+25.436%
2026-06-03	2.1700	2.4200	2.1700	2.3800	+0.422%	9	1,756	+51.261%
2026-06-02	2.6300	2.6300	2.3700	2.3700	-19.661%	101	1,751	+51.899%
2026-06-01	2.9300	2.9500	2.9300	2.9500	+1.027%	6	1,752	+22.034%
2026-05-29	3.0000	3.0000	2.9200	2.9200	+11.027%	6	1,753	+23.288%
2026-05-28	2.7100	2.7400	2.6200	2.6300	+1.154%	44	1,753	+36.882%
2026-05-27	2.6000	2.6000	2.6000	2.6000	-20.000%	10	1,722	+38.462%
2026-05-22	3.5200	3.5200	3.2500	3.2500	-13.793%	111	1,659	+10.769%
2026-05-21	3.8000	3.8500	3.7700	3.7700	-6.914%	7	1,660	-4.509%
2026-05-20	4.0000	4.0800	4.0000	4.0500	-7.110%	15	1,660	-11.111%
2026-05-19	4.4700	4.6500	4.3600	4.3600	+2.347%	35	1,661	-17.431%
2026-05-18	4.0600	4.5000	3.9700	4.2600	+15.135%	55	1,661	-15.493%
2026-05-15	4.2100	4.2100	3.7000	3.7000	+7.558%	7	1,661	-2.703%
2026-05-14	3.6600	3.6600	3.4000	3.4400	-11.111%	36	1,658	+4.651%
2026-05-13	4.0500	4.0600	3.8700	3.8700	-12.045%	14	1,659	-6.977%
2026-05-12	4.0100	4.4000	4.0100	4.4000	+20.879%	5	1,659	-18.182%
2026-05-11	4.0000	4.0000	3.6400	3.6400	-1.087%	30	1,659	-1.099%
2026-05-08	3.6800	3.6800	3.6800	3.6800	-1.340%	1	1,633	-2.174%
2026-05-07	3.7300	3.7300	3.7300	3.7300	+24.333%	2	1,633	-3.485%
2026-05-06	3.5500	3.5700	3.0000	3.0000	-11.765%	25	1,633	+20.000%
2026-05-05	4.5000	4.5000	3.4000	3.4000	-22.727%	19	1,658	+5.882%
2026-05-04	4.4000	4.5000	4.2900	4.4000	-3.509%	32	1,647	-18.182%
2026-05-01	4.5500	4.5800	4.5400	4.5600	-12.644%	26	1,652	-21.053%
2026-04-29	5.0500	5.2200	5.0200	5.2200	-1.136%	84	1,652	-31.034%
2026-04-28	5.5100	5.5100	4.9500	5.2800	+9.544%	57	1,703	-31.818%
2026-04-27	4.7600	4.9700	4.7600	4.8200	+12.093%	109	1,699	-25.311%
2026-04-24	4.4700	4.6500	4.3000	4.3000	-1.602%	1,073	1,678	-16.279%
2026-04-23	4.3600	4.3900	4.3600	4.3700	-3.956%	9	834	-17.620%
2026-04-22	4.6100	4.6200	4.5500	4.5500	-6.186%	93	832	-20.879%
2026-04-21	4.4200	4.9500	4.4100	4.8500	+9.481%	122	845	-25.773%
2026-04-20	4.4000	4.4900	4.2700	4.4300	-3.696%	41	845	-18.736%
2026-04-17	4.9500	5.0700	4.6000	4.6000	-9.804%	54	844	-21.739%
2026-04-16	5.1000	5.1000	5.1000	5.1000	+6.918%	5	840	-29.412%
2026-04-15	4.9000	4.9700	4.7700	4.7700	+0.846%	28	845	-24.528%
2026-04-14	4.7400	4.8000	4.5500	4.7300	-7.073%	38	842	-23.890%
2026-04-13	5.1900	5.1900	5.0900	5.0900	-11.938%	9	849	-29.273%
2026-04-10	5.7800	5.7800	5.7800	5.7800	-15.497%	1	841	-37.716%
2026-04-06	6.8400	6.8400	6.8400	6.8400	-9.163%	1	840	-47.368%
2026-03-31	7.5300	7.5300	7.5300	7.5300	+3.151%	3	839	-52.191%
2026-03-30	7.3000	7.3000	7.3000	7.3000	+7.988%	2	839	-50.685%
2026-03-20	6.7600	6.7600	6.7600	6.7600	+2.424%	1	841	-46.746%
2026-03-13	6.6000	6.6000	6.6000	6.6000	+23.364%	30	842	-45.455%
2026-02-25	5.3500	5.3500	5.3500	5.3500	-12.295%	1	843	-32.710%
2026-02-24	6.1000	6.1000	6.1000	6.1000	-9.630%	1	843	-40.984%
2026-02-23	6.7500	6.7500	6.7500	6.7500	+12.313%	5	844	-46.667%
2026-02-10	5.9000	6.0100	5.9000	6.0100	-10.299%	2	844	-40.100%
2026-02-09	6.7000	6.7000	6.7000	6.7000	-10.904%	200	844	-46.269%
2026-02-06	7.5600	7.5600	7.5000	7.5200	+1.622%	50	844	-52.128%
2026-02-04	7.4000	7.4000	7.4000	7.4000	+18.400%	20	798	-51.351%
2026-01-27	6.2500	6.2500	6.2500	6.2500	-5.303%	1	784	-42.400%
2026-01-21	6.6000	6.6000	6.6000	6.6000	+13.793%	30	785	-45.455%
2026-01-16	5.8000	5.8000	5.8000	5.8000	+0.870%	30	807	-37.931%
2026-01-14	5.7200	5.7500	5.7200	5.7500	-9.449%	20	807	-37.391%
2026-01-12	6.3500	6.3500	6.3500	6.3500	+0.794%	50	789	-43.307%
2026-01-08	6.3000	6.3000	6.3000	6.3000	+1.613%	25	739	-42.857%
2026-01-06	6.2000	6.2000	6.2000	6.2000	+2.479%	20	714	-41.935%
2026-01-05	6.1500	6.1500	6.0500	6.0500	-9.970%	502	237	-40.496%
2026-01-02	6.7000	6.7200	6.6000	6.7200	-4.410%	22	237	-46.429%
2025-12-29	7.0300	7.0300	7.0300	7.0300	+4.148%	5	229	-48.791%
2025-12-23	6.8000	6.8000	6.7500	6.7500	-4.526%	2	226	-46.667%
2025-12-19	6.9700	7.0700	6.9700	7.0700	-3.547%	2	225	-49.081%
2025-12-17	7.3300	7.3300	7.3300	7.3300	+13.467%	1	224	-50.887%
2025-12-11	6.8900	6.8900	6.4600	6.4600	+1.572%	2	224	-44.272%
2025-12-08	6.4700	6.4700	6.3600	6.3600	-3.927%	2	225	-43.396%
2025-12-05	6.6200	6.6200	6.6200	6.6200	+1.846%	1	223	-45.619%
2025-12-04	6.5000	6.5000	6.5000	6.5000	-14.361%	2	222	-44.615%
2025-12-03	7.5900	7.5900	7.5900	7.5900	+12.112%	1	222	-52.569%
2025-12-02	6.7700	6.7700	6.7700	6.7700	+7.460%	1	221	-46.824%
2025-11-28	6.4700	6.4700	6.3000	6.3000	-10.384%	54	220	-42.857%
2025-11-26	7.0300	7.0300	7.0300	7.0300	-16.110%	2	190	-48.791%
2025-11-18	8.3800	8.3800	8.3800	8.3800	+6.076%	6	190	-57.041%
2025-11-13	7.9000	7.9000	7.9000	7.9000	+28.247%	100	190	-54.430%
2025-11-10	6.1600	6.1600	6.1600	6.1600	+1.316%	86	90	-41.558%
2025-11-05	6.0800	6.0800	6.0800	6.0800	-6.462%	1	7	-40.789%
2025-11-04	6.5000	6.5000	6.5000	6.5000	-1.216%	3	7	-44.615%
2025-11-03	7.0000	7.0000	6.5800	6.5800	0.000%	4	0	-45.289%

.dark-mode .L7QNQr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7QNQr{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261016P18CIFR Oct 16 2026 18.00 Put (CIFR261016P00018000)option OPRA

CIFR20261016P18
CIFR Oct 16 2026 18.00 Put (CIFR261016P00018000)
option OPRA