Dark

CIFR20261218P20
CIFR Dec 18 2026 20.00 Put (CIFR261218P00020000)
option OPRA

EOD

Aug 11, 2026

5.85-7.874%(-0.50)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	5.8700	5.8700	5.8500	5.8500	-7.874%	78	639	0.000%
2026-08-10	6.3000	6.3500	6.3000	6.3500	+3.252%	3	711	-7.874%
2026-08-07	5.5800	6.1500	5.5800	6.1500	+8.850%	11	711	-4.878%
2026-08-06	5.5000	5.6500	5.3800	5.6500	+10.784%	24	718	+3.540%
2026-08-05	5.1100	5.1100	5.0900	5.1000	+0.990%	3	718	+14.706%
2026-08-04	4.8400	5.1200	4.5000	5.0500	-2.885%	28	719	+15.842%
2026-07-31	4.5000	5.2000	4.5000	5.2000	+3.175%	3	704	+12.500%
2026-07-30	5.5000	5.5000	4.9800	5.0400	-17.377%	4	704	+16.071%
2026-07-29	6.1700	6.1700	6.0800	6.1000	+3.041%	4	707	-4.098%
2026-07-28	5.7000	5.9200	5.7000	5.9200	+13.193%	21	705	-1.182%
2026-07-27	5.1800	5.2300	5.1800	5.2300	+11.752%	10	706	+11.855%
2026-07-24	4.6900	4.7200	4.6700	4.6800	+17.884%	10	712	+25.000%
2026-07-23	3.8500	4.0300	3.8000	3.9700	-9.773%	13	702	+47.355%
2026-07-22	4.3900	4.4100	4.3900	4.4000	-4.139%	10	709	+32.955%
2026-07-21	4.7000	4.7000	4.5900	4.5900	-15.314%	8	699	+27.451%
2026-07-20	5.6500	5.6500	5.4200	5.4200	-12.581%	72	703	+7.934%
2026-07-16	6.1000	6.3500	6.0500	6.2000	+8.772%	158	688	-5.645%
2026-07-15	5.6400	5.7000	5.5700	5.7000	+1.243%	8	703	+2.632%
2026-07-14	5.6300	5.6400	5.6300	5.6300	-0.880%	6	704	+3.908%
2026-07-13	5.0400	5.6800	5.0200	5.6800	+12.698%	19	700	+2.993%
2026-07-10	5.0100	5.0400	4.9600	5.0400	-5.794%	12	702	+16.071%
2026-07-08	5.3500	5.3500	5.3500	5.3500	-1.109%	1	702	+9.346%
2026-07-07	5.4100	5.4100	5.4100	5.4100	+13.180%	10	703	+8.133%
2026-07-06	4.7800	4.7800	4.7800	4.7800	-18.291%	1	693	+22.385%
2026-07-02	4.6000	5.8500	4.6000	5.8500	+27.729%	59	669	0.000%
2026-07-01	4.5100	4.5800	4.5000	4.5800	+4.328%	16	669	+27.729%
2026-06-29	4.3400	4.3900	4.3400	4.3900	-0.679%	8	669	+33.257%
2026-06-26	4.4400	4.4400	4.4200	4.4200	+4.000%	8	672	+32.353%
2026-06-25	4.2500	4.2500	4.2500	4.2500	+3.659%	6	669	+37.647%
2026-06-24	3.9700	4.2800	3.9700	4.1000	+15.493%	15	675	+42.683%
2026-06-23	3.6500	3.6500	3.5500	3.5500	+1.140%	3	690	+64.789%
2026-06-22	3.5100	3.5100	3.5100	3.5100	+5.723%	1	690	+66.667%
2026-06-18	3.4000	3.4000	3.3200	3.3200	-10.270%	11	700	+76.205%
2026-06-17	3.6800	3.7000	3.5900	3.7000	-4.884%	6	700	+58.108%
2026-06-16	3.8000	3.9000	3.8000	3.8900	-5.122%	11	699	+50.386%
2026-06-15	4.1500	4.1500	4.1000	4.1000	-10.284%	12	692	+42.683%
2026-06-12	4.6000	4.6000	4.5600	4.5700	-11.434%	34	696	+28.009%
2026-06-11	5.1900	5.1900	4.8500	5.1600	-3.551%	30	716	+13.372%
2026-06-10	5.3500	5.3500	5.3500	5.3500	+8.081%	46	696	+9.346%
2026-06-09	4.9000	5.1200	4.9000	4.9500	-8.672%	26	675	+18.182%
2026-06-05	5.3100	5.4200	5.3100	5.4200	+19.121%	3	680	+7.934%
2026-06-04	4.8000	4.8500	4.5500	4.5500	+4.358%	10	681	+28.571%
2026-06-03	4.3000	4.3600	4.2000	4.3600	-0.683%	15	679	+34.174%
2026-06-02	4.3900	4.3900	4.3900	4.3900	-4.565%	1	669	+33.257%
2026-05-26	4.6400	4.6400	3.5000	4.6000	-12.381%	46	668	+27.174%
2026-05-22	5.6500	5.6500	5.2500	5.2500	-6.584%	26	617	+11.429%
2026-05-21	5.9500	5.9600	5.5400	5.6200	-10.224%	146	587	+4.093%
2026-05-18	6.2600	6.2600	6.2600	6.2600	+17.448%	3	587	-6.550%
2026-05-14	5.7000	5.7500	5.2700	5.3300	-4.480%	88	584	+9.756%
2026-05-13	5.5200	5.6200	5.5200	5.5800	-7.000%	16	578	+4.839%
2026-05-12	6.0000	6.0000	6.0000	6.0000	+7.143%	24	578	-2.500%
2026-05-11	5.5000	5.6000	5.4500	5.6000	-2.609%	101	578	+4.464%
2026-05-08	5.7500	5.7500	5.7500	5.7500	+0.524%	1	581	+1.739%
2026-05-07	5.5000	5.7200	5.5000	5.7200	+12.157%	2	582	+2.273%
2026-05-06	4.8800	5.2000	4.8800	5.1000	-29.167%	13	583	+14.706%
2026-04-27	7.2000	7.2000	7.2000	7.2000	+9.589%	3	577	-18.750%
2026-04-23	6.4100	6.5700	6.4100	6.5700	+3.956%	12	580	-10.959%
2026-04-22	6.5500	6.5500	6.3200	6.3200	-3.511%	15	590	-7.437%
2026-04-14	6.5500	6.5500	6.5500	6.5500	-11.725%	1	579	-10.687%
2026-04-10	7.4200	7.4200	7.4200	7.4200	-1.067%	1	579	-21.159%
2026-04-09	7.5000	7.5000	7.5000	7.5000	-6.250%	1	580	-22.000%
2026-04-08	8.0000	8.0000	8.0000	8.0000	-16.493%	1	581	-26.875%
2026-03-30	9.5800	9.5800	9.5800	9.5800	+17.546%	1	581	-38.935%
2026-03-25	7.5000	8.1500	7.5000	8.1500	-2.395%	3	580	-28.221%
2026-03-23	8.3500	8.3500	8.3500	8.3500	-8.443%	4	580	-29.940%
2026-03-06	8.6500	9.1200	8.6500	9.1200	+15.443%	5	580	-35.855%
2026-02-25	7.9000	7.9000	7.9000	7.9000	-2.349%	5	583	-25.949%
2026-02-10	8.1000	8.1000	8.0900	8.0900	-20.138%	75	583	-27.689%
2026-02-05	10.1300	10.1300	10.1300	10.1300	+3.052%	1	546	-42.251%
2026-02-04	9.0700	9.8300	9.0700	9.8300	+21.358%	11	546	-40.488%
2026-01-29	8.1000	8.1000	8.1000	8.1000	+4.787%	5	545	-27.778%
2026-01-16	7.7300	7.7300	7.7300	7.7300	-5.386%	1	540	-24.321%
2026-01-14	8.1500	8.1900	7.9900	8.1700	+12.534%	5	540	-28.397%
2026-01-12	7.2600	7.2600	7.2600	7.2600	-15.581%	30	540	-19.421%
2026-01-06	8.0000	8.6000	8.0000	8.6000	+6.700%	14	510	-31.977%
2026-01-05	8.0600	8.0600	8.0600	8.0600	-7.250%	2	514	-27.419%
2025-12-23	8.6600	8.6900	8.4600	8.6900	-7.059%	8	514	-32.681%
2025-12-18	9.3500	9.3500	9.3500	9.3500	-2.401%	20	514	-37.433%
2025-12-17	9.6000	9.6000	9.5800	9.5800	+0.314%	500	494	-38.935%
2025-12-16	10.0000	10.0000	9.5500	9.5500	+14.646%	514	994	-38.743%
2025-12-09	8.3300	8.3300	8.3300	8.3300	-1.186%	2	482	-29.772%
2025-12-08	8.4300	8.4300	8.4300	8.4300	+0.119%	5	480	-30.605%
2025-12-05	8.2600	8.6600	8.2600	8.4200	+1.937%	323	480	-30.523%
2025-12-01	8.2600	8.2600	8.2600	8.2600	-5.275%	10	797	-29.177%
2025-11-26	8.7200	8.7200	8.7200	8.7200	-10.196%	3	804	-32.913%
2025-11-13	9.7200	9.7200	9.7100	9.7100	+12.776%	138	804	-39.753%
2025-11-11	7.4500	8.6100	7.4500	8.6100	+3.860%	12	935	-32.056%
2025-11-10	8.2900	8.2900	8.2900	8.2900	-5.040%	1	947	-29.433%
2025-11-07	8.7300	8.7300	8.3600	8.7300	+7.380%	270	947	-32.990%
2025-11-06	8.9500	8.9500	7.9600	8.1300	+5.447%	907	1,217	-28.044%
2025-11-05	8.9100	8.9200	7.7100	7.7100	-7.995%	796	782	-24.125%
2025-11-04	8.3800	8.3800	8.3800	8.3800	-3.345%	1	9	-30.191%
2025-11-03	8.6600	8.6700	8.6600	8.6700	0.000%	9	0	-32.526%

.dark-mode .t6mQhM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t6mQhM{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218P20CIFR Dec 18 2026 20.00 Put (CIFR261218P00020000)option OPRA

CIFR20261218P20
CIFR Dec 18 2026 20.00 Put (CIFR261218P00020000)
option OPRA