Dark

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

EOD

Jun 29, 2026

2.10+5.000%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.1000	2.1000	2.1000	2.1000	+5.000%	1	11,699	0.000%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-5.660%	5	11,698	+5.000%
2026-06-24	2.0700	2.1300	2.0700	2.1200	+28.485%	63	11,698	-0.943%
2026-06-23	1.7500	1.7500	1.6500	1.6500	0.000%	13	11,697	+27.273%
2026-06-22	1.6900	1.6900	1.6500	1.6500	0.000%	2	11,697	+27.273%
2026-06-18	1.8100	1.9000	1.5600	1.6500	-12.234%	5,350	14,778	+27.273%
2026-06-17	1.8700	1.9000	1.7200	1.8800	-6.931%	5,009	14,778	+11.702%
2026-06-16	1.9300	2.0200	1.7800	2.0200	+3.590%	217	18,563	+3.960%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-14.097%	1	18,750	+7.692%
2026-06-12	2.3500	2.3500	2.2400	2.2700	-12.692%	5	18,750	-7.489%
2026-06-11	2.7500	2.7500	2.6000	2.6000	-0.763%	3	18,750	-19.231%
2026-06-10	2.6200	2.6200	2.6200	2.6200	+1.550%	4	18,749	-19.847%
2026-06-09	2.5500	2.5800	2.5500	2.5800	-1.527%	17	18,749	-18.605%
2026-06-08	2.6200	2.6200	2.6200	2.6200	+1.550%	1	18,744	-19.847%
2026-06-05	2.5700	2.8000	2.5700	2.5800	+7.500%	4	18,744	-18.605%
2026-06-04	2.3500	2.5000	2.3500	2.4000	+11.111%	23	18,744	-12.500%
2026-06-03	2.0000	2.1600	2.0000	2.1600	-1.818%	2	18,742	-2.778%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-4.348%	4	18,742	-4.545%
2026-06-01	2.6500	2.6500	2.3000	2.3000	-4.167%	25	18,740	-8.696%
2026-05-28	2.4000	2.4000	2.4000	2.4000	+3.896%	1	18,735	-12.500%
2026-05-27	2.2500	2.3100	2.2500	2.3100	-5.328%	2	18,736	-9.091%
2026-05-26	2.4400	2.4400	2.4400	2.4400	-12.545%	2	18,738	-13.934%
2026-05-22	2.9300	2.9300	2.7900	2.7900	-14.154%	20	18,741	-24.731%
2026-05-20	3.2500	3.2500	3.2500	3.2500	-5.797%	10	18,741	-35.385%
2026-05-19	3.7000	3.7000	3.4500	3.4500	0.000%	3,320	16,197	-39.130%
2026-05-18	3.4000	3.4500	3.3300	3.4500	+7.813%	6	16,197	-39.130%
2026-05-12	3.2500	3.3400	3.2000	3.2000	+14.286%	5,015	16,197	-34.375%
2026-05-11	2.8000	2.8000	2.8000	2.8000	-12.500%	2	12,489	-25.000%
2026-05-07	2.7500	3.2000	2.7500	3.2000	+16.364%	605	12,487	-34.375%
2026-05-06	2.6500	2.7500	2.4000	2.7500	+3.774%	31	11,890	-23.636%
2026-05-05	3.3000	3.3000	2.6500	2.6500	-23.188%	11,539	11,825	-20.755%
2026-05-04	3.4500	3.5000	3.4500	3.4500	-6.504%	62	20,178	-39.130%
2026-05-01	3.6000	3.6900	3.6000	3.6900	-8.889%	60	20,191	-43.089%
2026-04-29	4.0500	4.0500	4.0500	4.0500	+6.579%	40	20,191	-48.148%
2026-04-27	3.7500	3.8000	3.7500	3.8000	+15.152%	2	20,191	-44.737%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-5.714%	100	20,191	-36.364%
2026-04-23	3.5000	3.5500	3.1500	3.5000	+2.339%	8,773	20,091	-40.000%
2026-04-22	3.5500	3.5500	3.4200	3.4200	-8.800%	27	13,630	-38.596%
2026-04-21	3.6000	3.7500	3.6000	3.7500	+5.634%	9	13,634	-44.000%
2026-04-20	3.6000	3.7000	3.4500	3.5500	-4.570%	38	13,634	-40.845%
2026-04-17	3.9000	3.9000	3.7000	3.7200	-5.823%	80	13,633	-43.548%
2026-04-16	3.9500	3.9500	3.9500	3.9500	+2.865%	1	13,638	-46.835%
2026-04-15	3.7500	3.8500	3.6800	3.8400	+3.784%	164	13,639	-45.313%
2026-04-14	3.6000	3.7000	3.5500	3.7000	-9.756%	48	13,735	-43.243%
2026-04-09	4.0800	4.1000	4.0800	4.1000	-7.865%	10	13,743	-48.780%
2026-04-08	4.4500	4.4500	4.4500	4.4500	-22.067%	7	13,750	-52.809%
2026-03-31	5.7100	5.7100	5.7100	5.7100	+23.326%	15	13,750	-63.222%
2026-03-26	4.6300	4.6300	4.6300	4.6300	+5.950%	1	13,746	-54.644%
2026-03-25	4.5200	4.5500	4.3500	4.3700	-4.793%	14	13,745	-51.945%
2026-03-23	4.5900	4.5900	4.5900	4.5900	-10.874%	1	13,745	-54.248%
2026-03-19	5.1500	5.1500	5.1500	5.1500	+11.957%	1	13,744	-59.223%
2026-03-16	4.9500	4.9500	4.5500	4.6000	-6.122%	8,254	13,745	-54.348%
2026-03-13	4.9000	4.9000	4.9000	4.9000	-9.259%	1	9,324	-57.143%
2026-03-06	5.1500	5.4500	5.1500	5.4000	+6.719%	1,344	9,324	-61.111%
2026-03-05	4.7100	5.0600	4.7100	5.0600	+11.209%	6	8,462	-58.498%
2026-03-04	4.7000	4.7900	4.5000	4.5500	-9.000%	4,891	8,470	-53.846%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+5.708%	2	6,061	-58.000%
2026-02-26	4.6000	4.7300	4.5400	4.7300	-1.458%	31	6,059	-55.603%
2026-02-24	4.8000	4.8000	4.8000	4.8000	-5.882%	10	6,083	-56.250%
2026-02-23	5.1000	5.1000	5.1000	5.1000	-3.774%	15	6,083	-58.824%
2026-02-20	5.3000	5.3000	5.3000	5.3000	+6.000%	6	6,068	-60.377%
2026-02-19	5.0000	5.0000	5.0000	5.0000	-0.794%	10	6,065	-58.000%
2026-02-17	5.0400	5.0400	5.0400	5.0400	+5.660%	7	6,055	-58.333%
2026-02-13	4.9500	5.0000	4.5000	4.7700	-0.625%	8,862	2,436	-55.975%
2026-02-10	4.8000	4.8000	4.8000	4.8000	-13.978%	10	2,436	-56.250%
2026-02-06	5.5800	5.5800	5.5800	5.5800	-9.268%	9	2,426	-62.366%
2026-02-04	5.5900	6.1500	5.5900	6.1500	+35.762%	106	2,421	-65.854%
2026-01-28	4.5300	4.5300	4.5300	4.5300	-2.581%	7	2,410	-53.642%
2026-01-27	5.0100	5.0100	4.6500	4.6500	-7.000%	140	2,403	-54.839%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+16.279%	1	2,532	-58.000%
2026-01-16	4.3000	4.3000	4.3000	4.3000	-13.481%	4	2,532	-51.163%
2026-01-15	4.9700	4.9700	4.9700	4.9700	+6.882%	1	2,532	-57.746%
2026-01-14	4.6500	4.6500	4.6500	4.6500	+10.190%	1	2,533	-54.839%
2026-01-13	4.2200	4.2200	4.2200	4.2200	-13.169%	5	2,534	-50.237%
2026-01-12	5.6100	5.6100	4.8600	4.8600	+2.966%	7	2,539	-56.790%
2026-01-09	4.7200	4.7200	4.7200	4.7200	-5.600%	10	2,546	-55.508%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+5.263%	20	2,536	-58.000%
2026-01-06	4.6000	5.0500	4.6000	4.7500	0.000%	120	2,536	-55.789%
2026-01-05	4.6500	4.9000	4.6000	4.7500	-5.941%	402	2,544	-55.789%
2026-01-02	5.4000	5.4000	5.0500	5.0500	-9.173%	275	2,824	-58.416%
2025-12-29	5.5700	5.5700	5.4100	5.5600	+1.832%	23	2,824	-62.230%
2025-12-23	5.2200	5.7000	5.2200	5.4600	+4.398%	31	2,846	-61.538%
2025-12-22	5.3500	5.3500	5.2300	5.2300	-9.828%	3	2,835	-59.847%
2025-12-19	5.8000	5.8000	5.8000	5.8000	-9.375%	17	2,835	-63.793%
2025-12-16	6.2500	6.4000	6.2500	6.4000	+5.785%	80	2,835	-67.188%
2025-12-15	6.0500	6.0500	6.0500	6.0500	+16.346%	60	2,835	-65.289%
2025-12-11	4.4600	5.2000	4.4600	5.2000	+0.193%	4	2,805	-59.615%
2025-12-05	5.1900	5.1900	5.1900	5.1900	+1.765%	1	2,809	-59.538%
2025-12-04	5.3200	5.3200	5.1000	5.1000	-5.556%	13	2,809	-58.824%
2025-12-01	5.4000	5.4000	5.4000	5.4000	-0.735%	10	2,820	-61.111%
2025-11-26	5.5000	5.5000	5.4400	5.4400	-19.407%	12	2,840	-61.397%
2025-11-21	6.0600	6.7500	6.0600	6.7500	+15.385%	18	2,840	-68.889%
2025-11-20	5.8500	5.8500	5.8500	5.8500	-10.687%	1	2,840	-64.103%
2025-11-19	6.5500	6.5500	6.5500	6.5500	-1.504%	35	2,839	-67.939%
2025-11-17	6.5400	6.6500	6.5300	6.6500	+5.556%	26	2,804	-68.421%
2025-11-13	5.6000	6.3000	5.6000	6.3000	+8.434%	29	2,778	-66.667%
2025-11-12	5.6000	5.8100	5.5500	5.8100	+15.968%	190	2,775	-63.855%
2025-11-10	5.3000	5.3000	5.0100	5.0100	+2.664%	421	2,585	-58.084%
2025-11-07	4.7300	4.9000	4.1900	4.8800	-2.789%	2,214	2,165	-56.967%
2025-11-06	5.0200	5.0200	5.0200	5.0200	+6.809%	5	1,401	-58.167%
2025-11-05	3.5700	5.2500	3.5700	4.7000	-19.658%	1,457	1,360	-55.319%
2025-11-04	5.6800	5.9500	4.3100	5.8500	+31.461%	2,543	2,159	-64.103%
2025-11-03	5.3000	6.9500	4.2000	4.4500	-25.833%	2,729	5	-52.809%
2025-10-28	6.0000	6.0000	6.0000	6.0000	0.000%	5	5	-65.000%

.dark-mode .DtKDlh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DtKDlh{ 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