Dark

CIFR20261218P18
CIFR Dec 18 2026 18.00 Put (CIFR261218P00018000)
option OPRA

EOD

Aug 12, 2026

4.20-7.692%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	4.2000	4.2000	4.2000	4.2000	-7.692%	1	2,764	0.000%
2026-08-11	4.6500	4.6500	4.5500	4.5500	-9.000%	18	2,765	-7.692%
2026-08-10	4.7700	5.0000	4.7600	5.0000	+4.167%	87	2,760	-16.000%
2026-08-07	4.3400	4.8000	4.3100	4.8000	+14.558%	69	2,767	-12.500%
2026-08-06	4.4100	4.4100	4.0500	4.1900	-0.711%	14	2,777	+0.239%
2026-08-05	3.9500	4.3000	3.9500	4.2200	+11.936%	4	2,765	-0.474%
2026-08-04	3.5000	3.7800	3.5000	3.7700	+11.538%	82	2,765	+11.406%
2026-08-03	3.0200	3.3800	3.0000	3.3800	-7.397%	54	2,763	+24.260%
2026-07-31	3.3000	3.6500	3.3000	3.6500	-6.170%	15	2,735	+15.068%
2026-07-30	4.2300	4.2300	3.8000	3.8900	-19.794%	8	2,740	+7.969%
2026-07-29	4.5800	5.0100	4.5800	4.8500	+12.529%	13	2,743	-13.402%
2026-07-28	4.6400	4.6400	4.2500	4.3100	+6.948%	52	2,741	-2.552%
2026-07-27	3.9500	4.1000	3.9500	4.0300	+8.333%	70	2,757	+4.218%
2026-07-24	3.5400	3.7300	3.5200	3.7200	+20.388%	10	2,796	+12.903%
2026-07-23	3.0000	3.1500	3.0000	3.0900	-11.207%	12	2,786	+35.922%
2026-07-22	3.6000	3.6000	3.4800	3.4800	-2.247%	16	2,795	+20.690%
2026-07-21	3.4500	3.5700	3.4500	3.5600	-14.217%	6	2,785	+17.978%
2026-07-20	4.4500	4.4500	4.1500	4.1500	-22.719%	243	2,785	+1.205%
2026-07-17	5.3700	5.3700	5.3700	5.3700	+11.875%	4	2,889	-21.788%
2026-07-16	4.5500	4.8000	4.5500	4.8000	+12.941%	162	2,889	-12.500%
2026-07-15	4.2500	4.2500	4.2500	4.2500	-3.409%	1	2,895	-1.176%
2026-07-14	4.3500	4.5000	4.3500	4.4000	+3.044%	148	2,896	-4.545%
2026-07-13	4.0000	4.3700	4.0000	4.2700	+12.368%	95	3,043	-1.639%
2026-07-10	3.8000	3.8000	3.8000	3.8000	+3.825%	47	3,112	+10.526%
2026-07-09	3.6500	3.6600	3.5700	3.6600	-12.019%	89	3,158	+14.754%
2026-07-08	4.2000	4.3000	4.1000	4.1600	-3.256%	59	3,158	+0.962%
2026-07-07	4.3500	4.3500	4.3000	4.3000	+6.173%	24	3,189	-2.326%
2026-07-06	4.1000	4.1000	3.9400	4.0500	-12.148%	37	3,213	+3.704%
2026-07-02	4.5700	4.6100	4.5700	4.6100	+28.056%	2	3,195	-8.894%
2026-07-01	3.7500	3.7500	3.5500	3.6000	+5.882%	93	3,195	+16.667%
2026-06-30	3.4000	3.4000	3.4000	3.4000	+4.615%	44	3,252	+23.529%
2026-06-29	3.2500	3.2500	3.2500	3.2500	-2.985%	15	3,296	+29.231%
2026-06-25	3.3500	3.3500	3.3000	3.3500	+6.349%	17	3,310	+25.373%
2026-06-24	2.9600	3.3300	2.9600	3.1500	+7.143%	85	3,298	+33.333%
2026-06-17	2.9000	2.9800	2.7900	2.9400	-18.785%	12	3,298	+42.857%
2026-06-12	3.6300	3.6600	3.6200	3.6200	-8.122%	33	3,300	+16.022%
2026-06-11	4.1000	4.1100	3.8000	3.9400	-6.190%	31	3,328	+6.599%
2026-06-10	3.9000	4.2000	3.9000	4.2000	-2.326%	19	3,300	0.000%
2026-06-05	4.1000	4.3500	4.1000	4.3000	+19.114%	6	3,319	-2.326%
2026-06-04	3.8000	3.8000	3.6100	3.6100	+11.077%	4	3,320	+16.343%
2026-06-03	3.5000	3.5000	3.0500	3.2500	-5.797%	44	3,315	+29.231%
2026-06-02	3.5000	3.5000	3.4500	3.4500	-13.750%	3	3,290	+21.739%
2026-05-29	3.8500	4.0000	3.8500	4.0000	-3.614%	14	3,290	+5.000%
2026-05-26	4.1500	4.1500	4.1500	4.1500	-2.353%	1	3,290	+1.205%
2026-05-22	4.5000	4.5000	4.2500	4.2500	-4.494%	33	3,261	-1.176%
2026-05-21	4.5500	4.5500	4.4000	4.4500	-14.423%	93	3,168	-5.618%
2026-05-19	5.2500	5.3000	5.1000	5.2000	0.000%	250	3,168	-19.231%
2026-05-18	5.5200	5.5200	5.2000	5.2000	+23.810%	15	3,017	-19.231%
2026-05-14	4.5500	4.6000	4.2000	4.2000	-4.977%	344	3,017	0.000%
2026-05-13	4.7500	4.7500	4.4200	4.4200	-8.299%	89	2,677	-4.977%
2026-05-12	4.8000	4.8200	4.8000	4.8200	+2.119%	12	2,677	-12.863%
2026-05-11	4.4000	4.7200	4.3500	4.7200	+7.273%	2,696	2,677	-11.017%
2026-05-08	4.2500	4.4500	4.2500	4.4000	-4.348%	6	896	-4.545%
2026-05-07	4.6000	4.6000	4.6000	4.6000	+9.524%	2	900	-8.696%
2026-05-05	4.2000	4.2000	4.2000	4.2000	-20.755%	1	902	0.000%
2026-05-04	5.3000	5.3000	5.3000	5.3000	-4.676%	10	901	-20.755%
2026-05-01	5.3000	5.6000	5.3000	5.5600	-1.243%	59	899	-24.460%
2026-04-30	5.6200	5.6300	5.6100	5.6300	+2.364%	40	899	-25.400%
2026-04-27	5.6500	5.6500	5.5000	5.5000	+4.364%	3	874	-23.636%
2026-04-23	5.2700	5.2700	5.2700	5.2700	+4.356%	12	871	-20.304%
2026-04-22	5.2000	5.3000	5.0500	5.0500	-5.607%	27	876	-16.832%
2026-04-21	5.3500	5.3500	5.3500	5.3500	+3.883%	3	879	-21.495%
2026-04-20	5.1000	5.1500	5.1000	5.1500	-5.505%	39	879	-18.447%
2026-04-15	5.4500	5.4500	5.4500	5.4500	+3.810%	1	860	-22.936%
2026-04-14	5.3000	5.3000	5.2500	5.2500	-12.207%	5	859	-20.000%
2026-04-09	6.4200	6.4200	5.9800	5.9800	-26.173%	17	859	-29.766%
2026-03-30	7.6500	8.1000	7.6500	8.1000	+8.000%	6	858	-48.148%
2026-03-12	7.5500	7.5500	7.5000	7.5000	-3.226%	2	852	-44.000%
2026-03-09	7.7500	7.7500	7.7500	7.7500	+24.000%	1	851	-45.806%
2026-02-25	6.2500	6.2500	6.2500	6.2500	+1.626%	1	850	-32.800%
2026-02-24	6.1500	6.1500	6.1500	6.1500	-16.892%	3	850	-31.707%
2026-02-20	6.9000	7.4000	6.9000	7.4000	+13.150%	21	853	-43.243%
2026-02-10	6.6100	6.6100	6.5400	6.5400	-5.217%	4	852	-35.780%
2026-02-09	6.9000	6.9000	6.9000	6.9000	-15.337%	1	849	-39.130%
2026-02-05	8.1500	8.1500	8.1500	8.1500	+4.621%	1	848	-48.466%
2026-02-02	7.7900	7.7900	7.7900	7.7900	+22.100%	2	848	-46.085%
2026-01-28	6.3800	6.3800	6.3800	6.3800	-10.141%	7	848	-34.169%
2026-01-22	6.9000	7.1000	6.9000	7.1000	+5.970%	6	841	-40.845%
2026-01-20	6.7000	6.7000	6.7000	6.7000	-1.471%	1	841	-37.313%
2026-01-15	6.8000	6.8000	6.8000	6.8000	-0.730%	1	840	-38.235%
2026-01-05	6.8500	6.8500	6.8500	6.8500	-6.293%	10	835	-38.686%
2025-12-24	7.1500	7.3100	7.1500	7.3100	-1.879%	10	835	-42.544%
2025-12-23	7.4500	7.4500	7.4500	7.4500	+4.488%	1	835	-43.624%
2025-12-22	7.1900	7.2500	7.1200	7.1300	-15.220%	23	835	-41.094%
2025-12-16	8.4100	8.4100	8.4100	8.4100	+14.111%	5	855	-50.059%
2025-12-12	6.8500	7.4000	6.8500	7.3700	+7.591%	755	850	-43.012%
2025-12-11	6.8500	6.8500	6.8500	6.8500	-6.803%	270	1,103	-38.686%
2025-12-08	7.3500	7.3500	7.3500	7.3500	-1.210%	5	1,103	-42.857%
2025-12-05	7.4600	7.4600	6.9600	7.4400	+0.813%	192	1,103	-43.548%
2025-12-04	7.4600	7.4600	7.2000	7.3800	-0.270%	136	1,295	-43.089%
2025-12-01	7.0100	7.7600	7.0100	7.4000	+8.029%	267	1,431	-43.243%
2025-11-28	6.8500	6.8500	6.8500	6.8500	-15.432%	5	1,698	-38.686%
2025-11-24	8.1000	8.1000	8.1000	8.1000	-5.263%	10	1,698	-48.148%
2025-11-20	8.0000	8.5500	8.0000	8.5500	+2.273%	2	1,688	-50.877%
2025-11-13	8.3200	8.3600	8.3200	8.3600	+16.435%	16	1,689	-49.761%
2025-11-07	7.1800	7.1900	7.1800	7.1800	+10.123%	311	1,705	-41.504%
2025-11-06	6.5200	6.5200	6.5100	6.5200	-3.693%	70	1,394	-35.583%
2025-11-05	7.6600	7.6600	6.2000	6.7700	-6.103%	1,787	1,394	-37.962%
2025-11-04	6.2500	7.2100	6.2400	7.2100	-1.905%	400	92	-41.748%
2025-11-03	7.4900	8.1500	6.8300	7.3500	-5.769%	1,051	1	-42.857%
2025-10-28	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	-46.154%

.dark-mode .mKbZnH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mKbZnH{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218P18CIFR Dec 18 2026 18.00 Put (CIFR261218P00018000)option OPRA

CIFR20261218P18
CIFR Dec 18 2026 18.00 Put (CIFR261218P00018000)
option OPRA