Dark

CIFR20261218P15
CIFR Dec 18 2026 15.00 Put (CIFR261218P00015000)
option OPRA

EOD

Aug 13, 2026

2.99+16.797%(+0.43)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.8400	2.9900	2.8400	2.9900	+16.797%	15	21,900	0.000%
2026-08-12	2.6000	2.6000	2.5200	2.5600	-10.175%	93	21,896	+16.797%
2026-08-11	2.8200	2.8500	2.8100	2.8500	-5.000%	8	21,914	+4.912%
2026-08-10	2.9300	3.0000	2.9300	3.0000	-1.316%	2	21,907	-0.333%
2026-08-07	3.0700	3.1000	2.9500	3.0400	+7.801%	108	21,907	-1.645%
2026-08-06	3.0000	3.0000	2.8200	2.8200	+7.224%	5,001	21,866	+6.028%
2026-08-05	2.4200	2.6300	2.4200	2.6300	+4.365%	73	18,381	+13.688%
2026-08-04	2.2000	2.5200	2.2000	2.5200	-20.000%	56	18,331	+18.651%
2026-07-29	3.0700	3.1500	3.0700	3.1500	+13.309%	4	18,300	-5.079%
2026-07-28	3.0000	3.0000	2.7500	2.7800	+39.698%	5	18,300	+7.554%
2026-07-24	1.9900	1.9900	1.9900	1.9900	+3.109%	5	18,300	+50.251%
2026-07-23	2.1600	2.1600	1.8000	1.9300	-10.648%	4,712	18,295	+54.922%
2026-07-22	2.1600	2.1600	2.1600	2.1600	-11.111%	3	20,854	+38.426%
2026-07-21	2.3800	2.4600	2.3600	2.4300	-9.328%	7	20,857	+23.045%
2026-07-20	2.8100	2.8700	2.6800	2.6800	-24.507%	120	20,862	+11.567%
2026-07-17	3.5000	3.5600	3.5000	3.5500	+9.907%	10	20,847	-15.775%
2026-07-16	3.0000	3.2300	3.0000	3.2300	+16.187%	103	20,842	-7.430%
2026-07-15	2.8800	2.8800	2.6900	2.7800	-0.358%	5,431	20,944	+7.554%
2026-07-14	2.6200	2.9300	2.6200	2.7900	0.000%	5,575	16,276	+7.168%
2026-07-13	2.7900	2.7900	2.7900	2.7900	+20.259%	3	11,727	+7.168%
2026-07-09	2.4500	2.4500	1.9900	2.3200	-13.433%	78	11,726	+28.879%
2026-07-08	2.6900	2.7400	2.6500	2.6800	-4.626%	37	11,739	+11.567%
2026-07-07	2.8100	2.8100	2.8100	2.8100	+12.400%	1	11,702	+6.406%
2026-07-06	2.8000	2.8000	2.5000	2.5000	-16.107%	9	11,701	+19.600%
2026-07-02	2.6600	2.9800	2.6400	2.9800	+19.679%	11	11,700	+0.336%
2026-07-01	2.4100	2.5000	2.1800	2.4900	+18.571%	14	11,700	+20.080%
2026-06-29	2.1000	2.1000	2.1000	2.1000	+5.000%	1	11,699	+42.381%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-5.660%	5	11,698	+49.500%
2026-06-24	2.0700	2.1300	2.0700	2.1200	+28.485%	63	11,698	+41.038%
2026-06-23	1.7500	1.7500	1.6500	1.6500	0.000%	13	11,697	+81.212%
2026-06-22	1.6900	1.6900	1.6500	1.6500	0.000%	2	11,697	+81.212%
2026-06-18	1.8100	1.9000	1.5600	1.6500	-12.234%	5,350	14,778	+81.212%
2026-06-17	1.8700	1.9000	1.7200	1.8800	-6.931%	5,009	14,778	+59.043%
2026-06-16	1.9300	2.0200	1.7800	2.0200	+3.590%	217	18,563	+48.020%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-14.097%	1	18,750	+53.333%
2026-06-12	2.3500	2.3500	2.2400	2.2700	-12.692%	5	18,750	+31.718%
2026-06-11	2.7500	2.7500	2.6000	2.6000	-0.763%	3	18,750	+15.000%
2026-06-10	2.6200	2.6200	2.6200	2.6200	+1.550%	4	18,749	+14.122%
2026-06-09	2.5500	2.5800	2.5500	2.5800	-1.527%	17	18,749	+15.891%
2026-06-08	2.6200	2.6200	2.6200	2.6200	+1.550%	1	18,744	+14.122%
2026-06-05	2.5700	2.8000	2.5700	2.5800	+7.500%	4	18,744	+15.891%
2026-06-04	2.3500	2.5000	2.3500	2.4000	+11.111%	23	18,744	+24.583%
2026-06-03	2.0000	2.1600	2.0000	2.1600	-1.818%	2	18,742	+38.426%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-4.348%	4	18,742	+35.909%
2026-06-01	2.6500	2.6500	2.3000	2.3000	-4.167%	25	18,740	+30.000%
2026-05-28	2.4000	2.4000	2.4000	2.4000	+3.896%	1	18,735	+24.583%
2026-05-27	2.2500	2.3100	2.2500	2.3100	-5.328%	2	18,736	+29.437%
2026-05-26	2.4400	2.4400	2.4400	2.4400	-12.545%	2	18,738	+22.541%
2026-05-22	2.9300	2.9300	2.7900	2.7900	-14.154%	20	18,741	+7.168%
2026-05-20	3.2500	3.2500	3.2500	3.2500	-5.797%	10	18,741	-8.000%
2026-05-19	3.7000	3.7000	3.4500	3.4500	0.000%	3,320	16,197	-13.333%
2026-05-18	3.4000	3.4500	3.3300	3.4500	+7.813%	6	16,197	-13.333%
2026-05-12	3.2500	3.3400	3.2000	3.2000	+14.286%	5,015	16,197	-6.563%
2026-05-11	2.8000	2.8000	2.8000	2.8000	-12.500%	2	12,489	+6.786%
2026-05-07	2.7500	3.2000	2.7500	3.2000	+16.364%	605	12,487	-6.563%
2026-05-06	2.6500	2.7500	2.4000	2.7500	+3.774%	31	11,890	+8.727%
2026-05-05	3.3000	3.3000	2.6500	2.6500	-23.188%	11,539	11,825	+12.830%
2026-05-04	3.4500	3.5000	3.4500	3.4500	-6.504%	62	20,178	-13.333%
2026-05-01	3.6000	3.6900	3.6000	3.6900	-8.889%	60	20,191	-18.970%
2026-04-29	4.0500	4.0500	4.0500	4.0500	+6.579%	40	20,191	-26.173%
2026-04-27	3.7500	3.8000	3.7500	3.8000	+15.152%	2	20,191	-21.316%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-5.714%	100	20,191	-9.394%
2026-04-23	3.5000	3.5500	3.1500	3.5000	+2.339%	8,773	20,091	-14.571%
2026-04-22	3.5500	3.5500	3.4200	3.4200	-8.800%	27	13,630	-12.573%
2026-04-21	3.6000	3.7500	3.6000	3.7500	+5.634%	9	13,634	-20.267%
2026-04-20	3.6000	3.7000	3.4500	3.5500	-4.570%	38	13,634	-15.775%
2026-04-17	3.9000	3.9000	3.7000	3.7200	-5.823%	80	13,633	-19.624%
2026-04-16	3.9500	3.9500	3.9500	3.9500	+2.865%	1	13,638	-24.304%
2026-04-15	3.7500	3.8500	3.6800	3.8400	+3.784%	164	13,639	-22.135%
2026-04-14	3.6000	3.7000	3.5500	3.7000	-9.756%	48	13,735	-19.189%
2026-04-09	4.0800	4.1000	4.0800	4.1000	-7.865%	10	13,743	-27.073%
2026-04-08	4.4500	4.4500	4.4500	4.4500	-22.067%	7	13,750	-32.809%
2026-03-31	5.7100	5.7100	5.7100	5.7100	+23.326%	15	13,750	-47.636%
2026-03-26	4.6300	4.6300	4.6300	4.6300	+5.950%	1	13,746	-35.421%
2026-03-25	4.5200	4.5500	4.3500	4.3700	-4.793%	14	13,745	-31.579%
2026-03-23	4.5900	4.5900	4.5900	4.5900	-10.874%	1	13,745	-34.858%
2026-03-19	5.1500	5.1500	5.1500	5.1500	+11.957%	1	13,744	-41.942%
2026-03-16	4.9500	4.9500	4.5500	4.6000	-6.122%	8,254	13,745	-35.000%
2026-03-13	4.9000	4.9000	4.9000	4.9000	-9.259%	1	9,324	-38.980%
2026-03-06	5.1500	5.4500	5.1500	5.4000	+6.719%	1,344	9,324	-44.630%
2026-03-05	4.7100	5.0600	4.7100	5.0600	+11.209%	6	8,462	-40.909%
2026-03-04	4.7000	4.7900	4.5000	4.5500	-9.000%	4,891	8,470	-34.286%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+5.708%	2	6,061	-40.200%
2026-02-26	4.6000	4.7300	4.5400	4.7300	-1.458%	31	6,059	-36.786%
2026-02-24	4.8000	4.8000	4.8000	4.8000	-5.882%	10	6,083	-37.708%
2026-02-23	5.1000	5.1000	5.1000	5.1000	-3.774%	15	6,083	-41.373%
2026-02-20	5.3000	5.3000	5.3000	5.3000	+6.000%	6	6,068	-43.585%
2026-02-19	5.0000	5.0000	5.0000	5.0000	-0.794%	10	6,065	-40.200%
2026-02-17	5.0400	5.0400	5.0400	5.0400	+5.660%	7	6,055	-40.675%
2026-02-13	4.9500	5.0000	4.5000	4.7700	-0.625%	8,862	2,436	-37.317%
2026-02-10	4.8000	4.8000	4.8000	4.8000	-13.978%	10	2,436	-37.708%
2026-02-06	5.5800	5.5800	5.5800	5.5800	-9.268%	9	2,426	-46.416%
2026-02-04	5.5900	6.1500	5.5900	6.1500	+35.762%	106	2,421	-51.382%
2026-01-28	4.5300	4.5300	4.5300	4.5300	-2.581%	7	2,410	-33.996%
2026-01-27	5.0100	5.0100	4.6500	4.6500	-7.000%	140	2,403	-35.699%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+16.279%	1	2,532	-40.200%
2026-01-16	4.3000	4.3000	4.3000	4.3000	-13.481%	4	2,532	-30.465%
2026-01-15	4.9700	4.9700	4.9700	4.9700	+6.882%	1	2,532	-39.839%
2026-01-14	4.6500	4.6500	4.6500	4.6500	+10.190%	1	2,533	-35.699%
2026-01-13	4.2200	4.2200	4.2200	4.2200	-13.169%	5	2,534	-29.147%
2026-01-12	5.6100	5.6100	4.8600	4.8600	+2.966%	7	2,539	-38.477%
2026-01-09	4.7200	4.7200	4.7200	4.7200	-5.600%	10	2,546	-36.653%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+5.263%	20	2,536	-40.200%
2026-01-06	4.6000	5.0500	4.6000	4.7500	0.000%	120	2,536	-37.053%
2026-01-05	4.6500	4.9000	4.6000	4.7500	-5.941%	402	2,544	-37.053%
2026-01-02	5.4000	5.4000	5.0500	5.0500	-9.173%	275	2,824	-40.792%
2025-12-29	5.5700	5.5700	5.4100	5.5600	+1.832%	23	2,824	-46.223%
2025-12-23	5.2200	5.7000	5.2200	5.4600	+4.398%	31	2,846	-45.238%
2025-12-22	5.3500	5.3500	5.2300	5.2300	-9.828%	3	2,835	-42.830%
2025-12-19	5.8000	5.8000	5.8000	5.8000	-9.375%	17	2,835	-48.448%
2025-12-16	6.2500	6.4000	6.2500	6.4000	+5.785%	80	2,835	-53.281%
2025-12-15	6.0500	6.0500	6.0500	6.0500	+16.346%	60	2,835	-50.579%
2025-12-11	4.4600	5.2000	4.4600	5.2000	+0.193%	4	2,805	-42.500%
2025-12-05	5.1900	5.1900	5.1900	5.1900	+1.765%	1	2,809	-42.389%
2025-12-04	5.3200	5.3200	5.1000	5.1000	-5.556%	13	2,809	-41.373%
2025-12-01	5.4000	5.4000	5.4000	5.4000	-0.735%	10	2,820	-44.630%
2025-11-26	5.5000	5.5000	5.4400	5.4400	-19.407%	12	2,840	-45.037%
2025-11-21	6.0600	6.7500	6.0600	6.7500	+15.385%	18	2,840	-55.704%
2025-11-20	5.8500	5.8500	5.8500	5.8500	-10.687%	1	2,840	-48.889%
2025-11-19	6.5500	6.5500	6.5500	6.5500	-1.504%	35	2,839	-54.351%
2025-11-17	6.5400	6.6500	6.5300	6.6500	+5.556%	26	2,804	-55.038%
2025-11-13	5.6000	6.3000	5.6000	6.3000	+8.434%	29	2,778	-52.540%
2025-11-12	5.6000	5.8100	5.5500	5.8100	+15.968%	190	2,775	-48.537%
2025-11-10	5.3000	5.3000	5.0100	5.0100	+2.664%	421	2,585	-40.319%
2025-11-07	4.7300	4.9000	4.1900	4.8800	-2.789%	2,214	2,165	-38.730%
2025-11-06	5.0200	5.0200	5.0200	5.0200	+6.809%	5	1,401	-40.438%
2025-11-05	3.5700	5.2500	3.5700	4.7000	-19.658%	1,457	1,360	-36.383%
2025-11-04	5.6800	5.9500	4.3100	5.8500	+31.461%	2,543	2,159	-48.889%
2025-11-03	5.3000	6.9500	4.2000	4.4500	-25.833%	2,729	5	-32.809%
2025-10-28	6.0000	6.0000	6.0000	6.0000	0.000%	5	5	-50.167%

.dark-mode .K3s9s1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K3s9s1{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218P15CIFR Dec 18 2026 15.00 Put (CIFR261218P00015000)option OPRA

CIFR20261218P15
CIFR Dec 18 2026 15.00 Put (CIFR261218P00015000)
option OPRA