Dark

CIFR20261218P8
CIFR Dec 18 2026 8.00 Put (CIFR261218P00008000)
option OPRA

EOD

Jun 24, 2026

0.3800+8.571%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.3800	0.3800	0.3800	0.3800	+8.571%	1	5,310	0.000%
2026-06-22	0.3500	0.3500	0.3500	0.3500	+16.667%	2	5,311	+8.571%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-45.455%	5,000	8,970	+26.667%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+19.565%	110	8,970	-30.909%
2026-06-03	0.2400	0.4600	0.2400	0.4600	+21.053%	255	8,860	-17.391%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-5.000%	10	8,806	0.000%
2026-05-27	0.4000	0.4000	0.4000	0.4000	-20.000%	2	8,816	-5.000%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-16.667%	10	8,816	-24.000%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-13.043%	1	8,826	-36.667%
2026-05-18	0.6000	0.6900	0.6000	0.6900	+23.214%	2	8,826	-44.928%
2026-05-14	0.5600	0.5600	0.5600	0.5600	+12.000%	1	8,826	-32.143%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-9.091%	1	8,827	-24.000%
2026-05-06	0.4900	0.5500	0.4900	0.5500	+12.245%	7	8,831	-30.909%
2026-05-05	0.5000	0.6000	0.3400	0.4900	-38.750%	15,876	8,825	-22.449%
2026-05-01	0.8300	0.8300	0.8000	0.8000	-20.000%	717	20,946	-52.500%
2026-04-28	1.0000	1.0000	1.0000	1.0000	+11.111%	2	20,946	-62.000%
2026-04-27	0.9000	0.9000	0.9000	0.9000	+18.421%	3	20,948	-57.778%
2026-04-24	0.7600	0.7600	0.7600	0.7600	-5.000%	50	20,951	-50.000%
2026-04-23	0.7700	0.8600	0.7500	0.8000	+14.286%	20,074	21,001	-52.500%
2026-04-21	0.7000	0.7000	0.7000	0.7000	-19.540%	4	1,125	-45.714%
2026-04-17	0.7800	0.8700	0.7800	0.8700	-2.247%	3	1,125	-56.322%
2026-04-16	0.8900	0.8900	0.8900	0.8900	+3.488%	1	1,124	-57.303%
2026-04-14	0.7000	0.8600	0.7000	0.8600	-14.000%	7	1,124	-55.814%
2026-04-10	0.9800	1.0000	0.9800	1.0000	0.000%	9	1,131	-62.000%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-13.043%	3	1,139	-62.000%
2026-04-08	1.1800	1.2700	1.1500	1.1500	-14.815%	131	1,139	-66.957%
2026-04-07	1.3900	1.4100	1.3500	1.3500	0.000%	16	1,069	-71.852%
2026-04-06	1.3500	1.3500	1.3400	1.3500	-8.163%	26	1,083	-71.852%
2026-04-02	1.5100	1.5200	1.4700	1.4700	-6.369%	28	1,070	-74.150%
2026-03-31	1.5700	1.5700	1.5700	1.5700	-7.101%	1	1,070	-75.796%
2026-03-30	1.6700	1.6900	1.6700	1.6900	+19.858%	3	1,070	-77.515%
2026-03-27	1.4100	1.4100	1.4100	1.4100	+11.905%	10	1,070	-73.050%
2026-03-26	1.2500	1.2600	1.2500	1.2600	+14.545%	5	1,070	-69.841%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-20.863%	3	1,070	-65.455%
2026-03-20	1.4000	1.4100	1.3900	1.3900	+6.107%	110	1,070	-72.662%
2026-03-19	1.3100	1.3600	1.3100	1.3100	+5.645%	85	1,080	-70.992%
2026-03-18	1.2500	1.2800	0.9000	1.2400	-11.429%	69	1,077	-69.355%
2026-03-10	1.4000	1.4000	1.4000	1.4000	-7.285%	6	1,079	-72.857%
2026-03-09	1.5100	1.5100	1.5100	1.5100	+1.342%	1	1,079	-74.834%
2026-03-06	1.3600	1.4900	1.3600	1.4900	+18.254%	71	1,117	-74.497%
2026-03-04	1.2800	1.2800	1.2600	1.2600	-4.545%	60	1,115	-69.841%
2026-03-02	1.3200	1.3200	1.3200	1.3200	+10.924%	50	1,085	-71.212%
2026-02-25	1.1900	1.1900	1.1900	1.1900	+3.478%	1	1,086	-68.067%
2026-02-24	1.3000	1.3000	1.1400	1.1500	-17.857%	5	1,086	-66.957%
2026-02-23	1.4500	1.4500	1.4000	1.4000	+8.527%	46	1,087	-72.857%
2026-02-20	1.2900	1.2900	1.2900	1.2900	-12.838%	35	1,099	-70.543%
2026-02-19	1.4800	1.4800	1.4800	1.4800	+9.630%	1	1,132	-74.324%
2026-02-18	1.3500	1.3500	1.3500	1.3500	-2.878%	4	1,132	-71.852%
2026-02-17	1.3900	1.3900	1.3900	1.3900	-3.472%	7	1,136	-72.662%
2026-02-12	1.4400	1.4400	1.4400	1.4400	+2.857%	10	1,129	-73.611%
2026-02-11	1.4000	1.4000	1.4000	1.4000	+9.375%	4	1,139	-72.857%
2026-02-10	1.3200	1.3200	0.7800	1.2800	-15.232%	53	1,135	-70.313%
2026-02-09	1.4300	1.5100	1.4300	1.5100	-5.625%	100	1,167	-74.834%
2026-02-06	1.6000	1.6000	1.6000	1.6000	-15.789%	8	1,167	-76.250%
2026-02-05	1.8500	1.9000	1.8500	1.9000	+10.465%	3	1,174	-80.000%
2026-01-26	1.3900	1.7200	1.3900	1.7200	+22.857%	10	1,174	-77.907%
2026-01-21	1.4000	1.4000	1.4000	1.4000	-4.110%	3	1,179	-72.857%
2026-01-20	1.4600	1.4600	1.4600	1.4600	+4.286%	1	1,179	-73.973%
2026-01-16	1.4000	1.4000	1.4000	1.4000	+3.704%	7	1,186	-72.857%
2026-01-15	1.3500	1.3500	1.3500	1.3500	-1.460%	6	1,186	-71.852%
2026-01-14	1.3700	1.3700	1.3700	1.3700	+5.385%	3	1,186	-72.263%
2026-01-13	1.3000	1.3000	1.3000	1.3000	-2.985%	1	1,183	-70.769%
2026-01-12	1.4400	1.4400	1.3400	1.3400	-6.294%	30	1,182	-71.642%
2026-01-09	1.4200	1.4300	1.3600	1.4300	-3.378%	36	1,212	-73.427%
2026-01-08	1.4800	1.4800	1.4800	1.4800	-1.333%	2	1,238	-74.324%
2026-01-07	1.4400	1.5000	1.4000	1.5000	+7.143%	8	1,240	-74.667%
2026-01-05	1.5000	1.5000	1.4000	1.4000	-9.677%	7	1,245	-72.857%
2026-01-02	1.5500	1.5500	1.5500	1.5500	-3.125%	6	1,245	-75.484%
2025-12-30	1.6700	1.6700	1.6000	1.6000	-8.571%	19	1,250	-76.250%
2025-12-26	1.6500	1.7500	1.6500	1.7500	+7.362%	21	1,266	-78.286%
2025-12-23	1.5600	1.6300	1.5500	1.6300	+7.947%	264	1,245	-76.687%
2025-12-22	1.6200	1.6200	1.5100	1.5100	-14.689%	26	1,090	-74.834%
2025-12-19	1.7000	1.7700	1.7000	1.7700	-4.324%	30	1,090	-78.531%
2025-12-18	1.8900	1.9400	1.8000	1.8500	-2.632%	16	1,111	-79.459%
2025-12-17	1.8200	1.9000	1.6200	1.9000	-2.564%	64	1,119	-80.000%
2025-12-16	1.9400	2.0300	1.8700	1.9500	+1.563%	32	1,172	-80.513%
2025-12-15	1.8900	1.9300	1.8500	1.9200	+14.970%	41	1,199	-80.208%
2025-12-12	1.7100	1.7100	1.6700	1.6700	+1.212%	8	1,177	-77.246%
2025-12-11	1.6000	1.7000	1.6000	1.6500	+0.610%	24	1,185	-76.970%
2025-12-10	1.6800	1.6800	1.5500	1.6400	-4.094%	31	1,201	-76.829%
2025-12-09	1.5600	1.7600	1.5500	1.7100	+8.228%	15	1,203	-77.778%
2025-12-08	1.6300	1.6500	1.5800	1.5800	+3.947%	13	1,204	-75.949%
2025-12-05	1.6600	1.8700	1.5200	1.5200	-5.590%	12	1,208	-75.000%
2025-12-04	1.7200	1.7500	1.5400	1.6100	-8.000%	63	1,214	-76.398%
2025-12-03	1.8600	1.8600	1.7500	1.7500	-2.778%	22	1,192	-78.286%
2025-12-02	1.6000	1.8000	1.6000	1.8000	+9.091%	33	1,170	-78.889%
2025-12-01	1.8300	1.8400	1.6500	1.6500	-0.602%	79	1,167	-76.970%
2025-11-28	1.7700	1.8100	1.5000	1.6600	-16.583%	131	1,088	-77.108%
2025-11-26	1.5800	1.9900	1.5800	1.9900	+18.452%	896	119	-80.905%
2025-11-25	1.9600	1.9600	1.6800	1.6800	-17.241%	52	119	-77.381%
2025-11-24	2.0200	2.0300	2.0200	2.0300	+3.571%	2	68	-81.281%
2025-11-20	1.9600	1.9600	1.9600	1.9600	-7.109%	35	67	-80.612%
2025-11-14	2.1300	2.1300	2.1100	2.1100	0.000%	32	32	-81.991%

.dark-mode .Cgykvg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cgykvg{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20261218P8CIFR Dec 18 2026 8.00 Put (CIFR261218P00008000)option OPRA

CIFR20261218P8
CIFR Dec 18 2026 8.00 Put (CIFR261218P00008000)
option OPRA