Dark

CIFR20261120P15
CIFR Nov 20 2026 15.00 Put (CIFR261120P00015000)
option OPRA

EOD

Aug 13, 2026

2.48-0.800%(-0.02)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.4200	2.5000	2.4000	2.4800	-0.800%	14	2,309	0.000%
2026-08-11	2.3200	2.5000	2.3200	2.5000	-10.394%	125	2,303	-0.800%
2026-08-10	2.7500	2.7900	2.7500	2.7900	+5.283%	6	2,303	-11.111%
2026-08-07	2.5100	2.7700	2.5100	2.6500	+17.257%	8	2,303	-6.415%
2026-08-05	2.0900	2.3300	2.0900	2.2600	+4.147%	30	2,301	+9.735%
2026-08-04	2.0500	2.1700	1.9600	2.1700	-23.050%	5	2,327	+14.286%
2026-07-29	2.7900	2.8200	2.7900	2.8200	+12.800%	5	2,323	-12.057%
2026-07-28	2.6300	2.6300	2.4000	2.5000	+50.602%	37	2,324	-0.800%
2026-07-24	1.7600	1.7700	1.6600	1.6600	-10.753%	4	2,326	+49.398%
2026-07-22	1.9000	1.9000	1.8600	1.8600	-4.615%	4	2,327	+33.333%
2026-07-21	2.4200	2.4200	1.8200	1.9500	-16.309%	26	2,325	+27.179%
2026-07-20	2.4800	2.6700	2.3300	2.3300	-23.607%	63	2,348	+6.438%
2026-07-17	3.2800	3.3000	3.0500	3.0500	+5.172%	25	2,350	-18.689%
2026-07-16	2.8000	2.9400	2.8000	2.9000	+18.852%	50	2,340	-14.483%
2026-07-15	2.4200	2.4400	2.4200	2.4400	-4.688%	5	2,338	+1.639%
2026-07-14	2.5600	2.5600	2.5600	2.5600	+1.186%	9	2,338	-3.125%
2026-07-13	2.4000	2.5400	2.3800	2.5300	+22.816%	9	2,342	-1.976%
2026-07-10	2.0600	2.0600	2.0600	2.0600	-13.080%	5	2,342	+20.388%
2026-07-08	2.3700	2.3700	2.3700	2.3700	-7.782%	5	2,347	+4.641%
2026-07-07	2.5700	2.5700	2.5700	2.5700	+8.898%	1	2,346	-3.502%
2026-07-06	2.3600	2.3600	2.3600	2.3600	-9.579%	1	2,347	+5.085%
2026-07-02	2.6100	2.6100	2.6100	2.6100	+42.623%	1	2,347	-4.981%
2026-07-01	1.9500	1.9500	1.8300	1.8300	+2.235%	5	2,347	+35.519%
2026-06-30	1.9600	1.9600	1.7900	1.7900	+3.468%	26	2,344	+38.547%
2026-06-25	1.5700	1.7400	1.5700	1.7300	+16.892%	3	2,343	+43.353%
2026-06-22	1.4800	1.4800	1.4800	1.4800	-0.671%	1	2,342	+67.568%
2026-06-18	1.5500	1.6000	1.4900	1.4900	-6.875%	58	2,337	+66.443%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-18.782%	1	2,337	+55.000%
2026-06-12	1.9700	1.9700	1.9600	1.9700	-19.592%	5	2,337	+25.888%
2026-06-11	2.4200	2.4500	2.4200	2.4500	+10.860%	2	2,332	+1.224%
2026-06-10	2.2100	2.2100	2.2100	2.2100	-5.556%	1	2,333	+12.217%
2026-06-09	2.3000	2.3400	2.3000	2.3400	-5.645%	28	2,332	+5.983%
2026-06-05	2.2800	2.4800	2.2800	2.4800	+15.349%	3	2,304	0.000%
2026-06-04	2.1900	2.2100	2.1500	2.1500	-8.511%	5	2,306	+15.349%
2026-05-26	2.2400	2.3500	2.2400	2.3500	-0.424%	505	2,303	+5.532%
2026-05-22	2.3600	2.3600	2.3600	2.3600	-9.231%	1	2,627	+5.085%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-20.489%	5	2,622	-4.615%
2026-05-19	3.4500	3.4500	3.2700	3.2700	+2.188%	6	2,622	-24.159%
2026-05-18	3.1000	3.2800	3.0800	3.2000	+13.475%	43	2,622	-22.500%
2026-05-15	2.8200	2.8200	2.8200	2.8200	+7.634%	1	2,622	-12.057%
2026-05-14	2.6000	2.6500	2.6000	2.6200	-16.026%	24	2,622	-5.344%
2026-05-12	3.0000	3.2000	3.0000	3.1200	+16.854%	34	2,613	-20.513%
2026-05-11	2.2400	2.7000	2.2400	2.6700	+20.270%	22	2,613	-7.116%
2026-05-06	2.2200	2.2200	2.2200	2.2200	-9.756%	1	2,613	+11.712%
2026-05-05	3.0500	3.0500	2.4600	2.4600	-27.647%	30	2,614	+0.813%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-2.299%	15	2,622	-27.059%
2026-04-30	3.4800	3.4800	3.4800	3.4800	-7.692%	1	2,622	-28.736%
2026-04-29	3.7500	3.8100	3.7500	3.7700	+0.266%	9	2,621	-34.218%
2026-04-28	3.8400	3.8400	3.7300	3.7600	+5.915%	8	2,626	-34.043%
2026-04-27	3.5500	3.5500	3.5500	3.5500	+8.563%	3	2,623	-30.141%
2026-04-22	3.3500	3.3500	3.2700	3.2700	-7.887%	14	2,621	-24.159%
2026-04-21	3.3500	3.6700	3.3500	3.5500	+10.938%	34	2,637	-30.141%
2026-04-20	3.4300	3.4300	3.1500	3.2000	-11.111%	233	2,637	-22.500%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-4.509%	1	2,546	-31.111%
2026-04-16	3.7600	3.7700	3.7600	3.7700	+5.602%	16	2,545	-34.218%
2026-04-15	3.6300	3.6300	3.5600	3.5700	+6.250%	18	2,559	-30.532%
2026-04-14	3.3600	3.3600	3.3600	3.3600	-5.618%	10	2,547	-26.190%
2026-04-13	3.6000	3.6000	3.5600	3.5600	-11.000%	8	2,557	-30.337%
2026-04-10	3.8500	4.0000	3.8500	4.0000	+2.564%	5	2,563	-38.000%
2026-04-09	3.8800	3.9000	3.8800	3.9000	-12.752%	8	2,563	-36.410%
2026-04-08	4.4700	4.4700	4.4700	4.4700	-10.600%	2	2,571	-44.519%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-4.215%	1	2,571	-50.400%
2026-04-06	5.2200	5.2200	5.2200	5.2200	+22.248%	2	2,570	-52.490%
2026-03-25	4.3800	4.3800	4.2600	4.2700	-10.105%	8	2,572	-41.920%
2026-03-24	4.6500	4.7500	4.6500	4.7500	-1.042%	3	2,573	-47.789%
2026-03-20	4.8500	4.8500	4.8000	4.8000	+6.195%	6	2,570	-48.333%
2026-03-17	4.5200	4.5200	4.5200	4.5200	-6.804%	1	2,568	-45.133%
2026-03-13	4.7500	4.8500	4.7500	4.8500	-2.020%	93	2,568	-48.866%
2026-03-11	4.9000	4.9500	4.8000	4.9500	-2.941%	36	2,507	-49.899%
2026-03-10	5.1000	5.1000	5.1000	5.1000	+9.677%	1	2,491	-51.373%
2026-03-04	4.6500	4.6500	4.6500	4.6500	+8.392%	29	2,490	-46.667%
2026-02-24	4.2900	4.2900	4.2900	4.2900	-13.333%	1	2,490	-42.191%
2026-02-19	4.9500	4.9500	4.9500	4.9500	-1.000%	10	2,490	-49.899%
2026-02-17	4.9000	5.0000	4.9000	5.0000	+11.111%	4	2,500	-50.400%
2026-02-13	4.5000	4.5000	4.5000	4.5000	0.000%	4	2,504	-44.889%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-2.174%	4	2,504	-44.889%
2026-02-10	4.7600	4.7600	4.6000	4.6000	-1.075%	12	2,500	-46.087%
2026-02-09	4.8000	4.8000	4.6500	4.6500	-16.216%	3	2,508	-46.667%
2026-02-04	5.5500	5.5500	5.5500	5.5500	+20.652%	9	2,508	-55.315%
2026-01-27	4.8500	4.8500	4.6000	4.6000	-7.071%	139	2,505	-46.087%
2026-01-21	4.9500	4.9500	4.9500	4.9500	+5.319%	10	2,639	-49.899%
2026-01-09	4.7000	4.7000	4.7000	4.7000	-5.051%	35	2,629	-47.234%
2026-01-08	4.9500	4.9500	4.9000	4.9500	+2.062%	8	2,629	-49.899%
2026-01-06	4.4300	4.8500	4.4200	4.8500	+4.752%	118	2,629	-48.866%
2026-01-05	4.6900	4.7000	4.4200	4.6300	-5.123%	402	2,916	-46.436%
2026-01-02	4.8800	5.0500	4.8800	4.8800	-10.459%	750	2,916	-49.180%
2025-12-30	5.4500	5.4500	5.4500	5.4500	+1.869%	1	2,728	-54.495%
2025-12-29	5.3500	5.3500	5.3500	5.3500	+0.943%	10	2,729	-53.645%
2025-12-26	5.3000	5.3000	5.3000	5.3000	+2.317%	35	2,720	-53.208%
2025-12-22	5.1800	5.1800	5.1800	5.1800	-10.997%	1	2,720	-52.124%
2025-12-17	5.8200	5.8200	5.8200	5.8200	-7.325%	1	2,720	-57.388%
2025-12-16	6.2800	6.2800	6.2800	6.2800	+24.356%	40	2,720	-60.510%
2025-12-05	5.0500	5.0500	5.0500	5.0500	+3.061%	10	2,720	-50.891%
2025-12-04	5.1500	5.1500	4.9000	4.9000	-2.970%	11	2,730	-49.388%
2025-12-02	5.0500	5.0500	5.0500	5.0500	+0.198%	45	2,740	-50.891%
2025-12-01	5.0400	5.0400	5.0400	5.0400	-7.182%	1	2,740	-50.794%
2025-11-26	5.3500	5.4300	5.3200	5.4300	-7.179%	13	2,749	-54.328%
2025-11-25	5.8500	5.8500	5.8500	5.8500	-7.143%	2	2,749	-57.607%
2025-11-19	6.3000	6.3000	6.3000	6.3000	-3.077%	30	2,748	-60.635%
2025-11-17	6.5000	6.5000	6.5000	6.5000	+7.973%	25	2,748	-61.846%
2025-11-14	6.2500	6.2500	6.0000	6.0200	+10.866%	16	2,748	-58.804%
2025-11-13	5.4400	5.4400	5.4300	5.4300	-3.894%	26	2,735	-54.328%
2025-11-12	5.4400	5.6500	5.3700	5.6500	+15.071%	200	2,735	-56.106%
2025-11-10	5.1300	5.1300	4.9100	4.9100	+5.365%	425	2,535	-49.491%
2025-11-07	3.9900	4.7000	3.9900	4.6600	-6.048%	2,190	2,113	-46.781%
2025-11-06	4.9600	4.9600	4.9600	4.9600	+13.761%	3	1,373	-50.000%
2025-11-05	3.3500	5.0500	3.3500	4.3600	-22.695%	1,410	1,370	-43.119%
2025-11-04	5.4200	5.7400	4.0500	5.6400	+34.286%	2,543	2,158	-56.028%
2025-11-03	5.5000	6.6500	3.9500	4.2000	0.000%	2,727	0	-40.952%

.dark-mode .JL2fC7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JL2fC7{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261120P15CIFR Nov 20 2026 15.00 Put (CIFR261120P00015000)option OPRA

CIFR20261120P15
CIFR Nov 20 2026 15.00 Put (CIFR261120P00015000)
option OPRA