Dark

CIFR20261016P20
CIFR Oct 16 2026 20.00 Put (CIFR261016P00020000)
option OPRA

EOD

Aug 13, 2026

4.68+10.118%(+0.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.6800	4.6800	4.6800	4.6800	+10.118%	5	769	0.000%
2026-08-12	4.3000	4.3200	4.2500	4.2500	-9.574%	26	774	+10.118%
2026-08-11	4.9500	4.9500	4.6500	4.7000	-10.476%	14	763	-0.426%
2026-08-10	5.2500	5.3500	5.2500	5.2500	+4.582%	107	752	-10.857%
2026-08-07	5.0200	5.0200	5.0200	5.0200	+16.744%	1	750	-6.773%
2026-08-06	4.4000	4.4000	3.9800	4.3000	+3.365%	67	750	+8.837%
2026-08-05	3.8000	4.2000	3.8000	4.1600	+12.432%	59	687	+12.500%
2026-08-04	3.1700	3.7000	3.0500	3.7000	+7.246%	116	636	+26.486%
2026-08-03	3.4500	3.4500	3.4500	3.4500	+11.290%	2	605	+35.652%
2026-07-31	3.6000	3.6000	3.1000	3.1000	-40.385%	13	603	+50.968%
2026-07-29	4.6100	5.3000	4.6100	5.2000	+20.930%	6	595	-10.000%
2026-07-28	4.3200	4.7500	4.3000	4.3000	+12.861%	14	595	+8.837%
2026-07-27	3.7500	3.8500	3.7400	3.8100	+39.051%	8	596	+22.835%
2026-07-23	2.8500	2.8500	2.7400	2.7400	-8.667%	5	591	+70.803%
2026-07-22	3.3000	3.3000	3.0000	3.0000	-3.846%	41	589	+56.000%
2026-07-21	3.6000	3.6700	3.1200	3.1200	-25.714%	23	624	+50.000%
2026-07-20	4.5900	4.6800	4.2000	4.2000	-22.936%	48	621	+11.429%
2026-07-17	5.7700	5.7700	5.4500	5.4500	+4.406%	80	622	-14.128%
2026-07-16	4.7900	5.2300	4.7900	5.2200	+21.395%	33	601	-10.345%
2026-07-15	4.5600	4.6900	4.3000	4.3000	-7.328%	21	611	+8.837%
2026-07-14	4.1900	4.6400	4.1900	4.6400	+3.341%	4	596	+0.862%
2026-07-13	3.9500	4.4900	3.9500	4.4900	+18.158%	57	596	+4.232%
2026-07-10	3.7900	3.8000	3.7800	3.8000	-2.062%	3	553	+23.158%
2026-07-09	3.4900	3.8800	3.4800	3.8800	-6.954%	24	555	+20.619%
2026-07-08	4.0500	4.1700	4.0000	4.1700	-3.695%	13	555	+12.230%
2026-07-06	4.1800	4.3300	4.1700	4.3300	-9.603%	13	548	+8.083%
2026-07-02	4.1500	4.8000	4.1500	4.7900	+55.016%	27	539	-2.296%
2026-06-29	3.0900	3.0900	3.0900	3.0900	0.000%	1	539	+51.456%
2026-06-26	3.0500	3.0900	3.0500	3.0900	+3.000%	8	539	+51.456%
2026-06-25	3.2900	3.2900	3.0000	3.0000	-6.250%	24	545	+56.000%
2026-06-24	3.0500	3.2000	3.0100	3.2000	+6.667%	8	524	+46.250%
2026-06-23	3.0000	3.0000	3.0000	3.0000	+15.385%	7	521	+56.000%
2026-06-22	2.5800	2.6000	2.5800	2.6000	+4.000%	33	514	+80.000%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-11.032%	10	507	+87.200%
2026-06-16	2.9000	2.9000	2.7100	2.8100	-20.170%	3	507	+66.548%
2026-06-12	3.5000	3.5200	3.4000	3.5200	-19.451%	42	508	+32.955%
2026-06-11	4.5100	4.5100	4.3300	4.3700	-0.907%	24	496	+7.094%
2026-06-10	4.5000	4.5000	4.4100	4.4100	+15.748%	5	488	+6.122%
2026-06-09	3.4500	3.8100	3.4500	3.8100	+2.973%	27	487	+22.835%
2026-06-08	3.7600	3.7600	3.7000	3.7000	-19.565%	6	491	+26.486%
2026-06-05	3.8700	4.6000	3.8700	4.6000	+18.557%	54	488	+1.739%
2026-06-04	3.9400	3.9400	3.8600	3.8800	+8.683%	11	467	+20.619%
2026-06-03	3.5500	3.5700	3.5500	3.5700	+3.478%	5	464	+31.092%
2026-06-02	3.3700	3.4500	3.3700	3.4500	-11.082%	2	463	+35.652%
2026-06-01	3.8800	3.8800	3.8800	3.8800	-2.267%	5	462	+20.619%
2026-05-29	4.0200	4.0200	3.9600	3.9700	+9.669%	12	465	+17.884%
2026-05-28	3.7000	3.7000	3.6200	3.6200	+3.429%	11	468	+29.282%
2026-05-27	4.1000	4.1000	3.5000	3.5000	-16.865%	110	468	+33.714%
2026-05-22	4.8600	4.8600	4.1800	4.2100	-8.478%	35	516	+11.164%
2026-05-21	5.0700	5.0700	4.6000	4.6000	-12.381%	42	517	+1.739%
2026-05-20	5.2500	5.2500	5.2500	5.2500	-7.895%	3	517	-10.857%
2026-05-18	5.3800	5.7100	5.3800	5.7000	+18.750%	80	496	-17.895%
2026-05-15	5.3000	5.3000	4.8000	4.8000	+4.348%	3	496	-2.500%
2026-05-14	4.9900	4.9900	4.3900	4.6000	-5.155%	38	498	+1.739%
2026-05-13	5.0900	5.0900	4.7600	4.8500	-13.393%	37	509	-3.505%
2026-05-12	5.2200	5.6200	5.2100	5.6000	+12.000%	12	509	-16.429%
2026-05-11	5.2500	5.2500	4.7600	5.0000	+4.167%	24	509	-6.400%
2026-05-08	4.8000	4.8000	4.8000	4.8000	-4.000%	1	495	-2.500%
2026-05-07	4.8500	5.0000	4.8000	5.0000	+12.360%	17	494	-6.400%
2026-05-06	4.6600	4.6600	4.3200	4.4500	0.000%	42	477	+5.169%
2026-05-05	5.1700	5.1700	4.4500	4.4500	-25.210%	35	463	+5.169%
2026-05-04	6.0000	6.0000	5.9500	5.9500	+0.847%	9	449	-21.345%
2026-05-01	5.8500	5.9000	5.8500	5.9000	-8.810%	11	449	-20.678%
2026-04-29	6.3200	6.5100	6.3000	6.4700	-2.853%	66	449	-27.666%
2026-04-28	6.6700	6.6900	6.6000	6.6600	+10.265%	25	485	-29.730%
2026-04-27	6.0200	6.0500	6.0200	6.0400	+5.043%	48	466	-22.517%
2026-04-24	5.7100	5.7600	5.7100	5.7500	+0.877%	9	433	-18.609%
2026-04-23	5.4300	5.7500	5.4300	5.7000	-1.893%	29	437	-17.895%
2026-04-22	5.8100	5.8100	5.8100	5.8100	-2.353%	1	412	-19.449%
2026-04-21	5.5600	5.9500	5.5600	5.9500	+5.124%	28	424	-21.345%
2026-04-20	5.8500	5.8500	5.5800	5.6600	-2.749%	241	424	-17.314%
2026-04-17	5.8700	5.8700	5.8200	5.8200	-10.046%	13	423	-19.588%
2026-04-16	6.4700	6.4700	6.4700	6.4700	+4.019%	1	411	-27.666%
2026-04-15	6.2200	6.2200	6.2200	6.2200	+3.667%	1	411	-24.759%
2026-04-14	6.0200	6.0700	6.0000	6.0000	-15.134%	10	410	-22.000%
2026-04-09	7.0700	7.0700	7.0700	7.0700	-16.921%	1	410	-33.805%
2026-04-07	8.5100	8.5100	8.5100	8.5100	-1.161%	6	411	-45.006%
2026-04-01	8.6100	8.6100	8.6100	8.6100	-5.385%	20	405	-45.645%
2026-03-31	9.1000	9.1000	9.1000	9.1000	+12.346%	2	394	-48.571%
2026-03-26	8.1000	8.1000	8.1000	8.1000	+7.285%	5	392	-42.222%
2026-03-17	7.5500	7.5500	7.5500	7.5500	-10.119%	3	392	-38.013%
2026-03-11	8.4000	8.4000	8.4000	8.4000	+1.205%	200	392	-44.286%
2026-03-06	8.3000	8.3000	8.3000	8.3000	+10.667%	1	192	-43.614%
2026-03-04	7.5000	7.5000	7.5000	7.5000	-6.250%	1	191	-37.600%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-15.789%	12	190	-41.500%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+24.183%	1	193	-50.737%
2026-01-09	7.6500	7.6500	7.6500	7.6500	-0.649%	1	192	-38.824%
2026-01-08	7.7000	7.7000	7.7000	7.7000	-1.535%	3	191	-39.221%
2026-01-07	7.8200	7.8200	7.8200	7.8200	-5.212%	1	191	-40.153%
2025-12-31	8.2500	8.2500	8.2500	8.2500	+1.726%	1	189	-43.273%
2025-12-12	8.2000	8.2000	8.1100	8.1100	+5.325%	100	189	-42.293%
2025-12-10	7.7000	7.7000	7.7000	7.7000	-14.917%	20	89	-39.221%
2025-12-03	9.0500	9.0500	9.0500	9.0500	+13.125%	12	109	-48.287%
2025-12-01	8.0000	8.0000	8.0000	8.0000	-1.478%	2	97	-41.500%
2025-11-26	8.1200	8.1200	8.1200	8.1200	-16.289%	4	97	-42.365%
2025-11-18	9.7000	9.7000	9.7000	9.7000	+1.253%	16	97	-51.753%
2025-11-14	9.5800	9.5800	9.5800	9.5800	-4.104%	5	81	-51.148%
2025-11-13	9.9900	9.9900	9.9900	9.9900	+28.077%	1	81	-53.153%
2025-11-10	7.5300	7.8000	7.5300	7.8000	-3.106%	55	82	-40.000%
2025-11-07	8.0500	8.0500	8.0500	8.0500	+10.274%	25	27	-41.863%
2025-11-06	7.3000	7.3000	7.3000	7.3000	+0.968%	1	8	-35.890%
2025-11-05	7.2800	7.2800	7.2300	7.2300	0.000%	7	7	-35.270%

.dark-mode .jGLpH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jGLpH8{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261016P20CIFR Oct 16 2026 20.00 Put (CIFR261016P00020000)option OPRA

CIFR20261016P20
CIFR Oct 16 2026 20.00 Put (CIFR261016P00020000)
option OPRA