Dark

CIFR20270115P10
CIFR Jan 15 2027 10.00 Put (CIFR270115P00010000)
option OPRA

EOD

Aug 13, 2026

1.06+0.952%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0600	1.0600	1.0600	1.0600	+0.952%	5	21,447	0.000%
2026-08-11	1.0800	1.0800	1.0400	1.0500	-10.256%	3,000	21,442	+0.952%
2026-08-10	1.1700	1.1700	1.1700	1.1700	-2.500%	11	18,421	-9.402%
2026-08-07	1.1000	1.2000	1.1000	1.2000	+9.091%	35	18,421	-11.667%
2026-08-06	1.1500	1.1500	1.1000	1.1000	+37.500%	3	18,420	-3.636%
2026-08-05	0.8000	0.8000	0.8000	0.8000	0.000%	4	18,418	+32.500%
2026-08-04	0.8900	0.8900	0.8000	0.8000	+6.667%	2	18,414	+32.500%
2026-08-03	0.7900	0.7900	0.7500	0.7500	-18.478%	15	18,414	+41.333%
2026-07-31	0.9200	0.9200	0.9200	0.9200	+4.545%	10	18,414	+15.217%
2026-07-30	1.0000	1.0100	0.8500	0.8800	-32.308%	288	18,414	+20.455%
2026-07-29	1.3000	1.3000	1.3000	1.3000	+10.169%	1	18,422	-18.462%
2026-07-28	1.1800	1.1800	1.1800	1.1800	+51.282%	10	18,421	-10.169%
2026-07-27	0.7800	0.7800	0.7800	0.7800	-3.704%	100	18,411	+35.897%
2026-07-23	0.8200	0.8200	0.8100	0.8100	-4.706%	251	18,311	+30.864%
2026-07-22	0.8600	0.8700	0.7500	0.8500	-32.000%	845	18,349	+24.706%
2026-07-17	1.2500	1.2500	1.2500	1.2500	-1.575%	1	18,353	-15.200%
2026-07-16	1.2700	1.2700	1.2700	1.2700	+10.435%	1	18,353	-16.535%
2026-07-14	1.1600	1.1600	1.1000	1.1500	-6.504%	7	18,352	-7.826%
2026-07-13	1.0100	1.2300	1.0100	1.2300	+24.242%	201	18,345	-13.821%
2026-07-10	0.9800	0.9900	0.9600	0.9900	+10.000%	3	18,346	+7.071%
2026-07-09	0.9500	0.9700	0.9000	0.9000	-18.919%	24	18,343	+17.778%
2026-07-08	1.1100	1.1100	1.1100	1.1100	-7.500%	4	18,331	-4.505%
2026-07-02	1.2000	1.2000	1.2000	1.2000	+12.150%	1	18,334	-11.667%
2026-07-01	1.0700	1.0700	1.0700	1.0700	+25.882%	1	18,334	-0.935%
2026-06-24	0.7800	0.8500	0.7800	0.8500	+18.056%	6	18,333	+24.706%
2026-06-22	0.6500	0.7200	0.6500	0.7200	+2.857%	77	18,335	+47.222%
2026-06-18	0.6600	0.7000	0.6600	0.7000	-2.778%	2	18,408	+51.429%
2026-06-15	0.8000	0.8000	0.7200	0.7200	-37.391%	2	18,408	+47.222%
2026-06-11	1.1300	1.1500	1.1300	1.1500	+15.000%	26	18,407	-7.826%
2026-06-10	1.0000	1.0000	1.0000	1.0000	-9.091%	1	18,431	+6.000%
2026-06-09	1.1000	1.1000	1.1000	1.1000	+15.789%	9	18,430	-3.636%
2026-06-04	0.9000	0.9500	0.9000	0.9500	+13.095%	155	18,430	+11.579%
2026-06-03	0.9000	0.9000	0.8300	0.8400	-16.000%	101	18,425	+26.190%
2026-06-02	0.9000	1.0000	0.9000	1.0000	+4.167%	120	18,426	+6.000%
2026-05-28	0.8800	0.9600	0.8400	0.9600	-4.000%	73	18,446	+10.417%
2026-05-26	1.0200	1.0200	1.0000	1.0000	-9.910%	6	18,447	+6.000%
2026-05-22	1.1100	1.1100	1.1100	1.1100	-3.478%	1	18,452	-4.505%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-11.538%	1	18,451	-7.826%
2026-05-20	1.3000	1.3000	1.3000	1.3000	-15.033%	31	18,451	-18.462%
2026-05-19	1.5300	1.5300	1.5300	1.5300	+21.429%	15	18,420	-30.719%
2026-05-15	1.2600	1.2600	1.2600	1.2600	+5.000%	1	18,420	-15.873%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-11.111%	1	18,419	-11.667%
2026-05-12	1.1900	1.3500	1.1900	1.3500	+13.445%	6	18,424	-21.481%
2026-05-11	1.2200	1.2200	1.1900	1.1900	+6.250%	3	18,424	-10.924%
2026-05-08	1.1800	1.1800	1.1200	1.1200	+12.000%	14	18,424	-5.357%
2026-05-06	1.1100	1.1200	1.0000	1.0000	-15.966%	33	18,436	+6.000%
2026-05-05	1.1700	1.2000	1.1700	1.1900	-17.361%	3	18,430	-10.924%
2026-05-04	1.4400	1.4400	1.4400	1.4400	-15.789%	50	18,433	-26.389%
2026-04-30	1.6300	1.7100	1.6300	1.7100	-5.000%	11	18,383	-38.012%
2026-04-28	1.8300	1.8300	1.7800	1.8000	+22.449%	475	18,374	-41.111%
2026-04-27	1.4700	1.4700	1.4700	1.4700	+0.685%	5	18,378	-27.891%
2026-04-24	1.4000	1.4600	1.4000	1.4600	-5.195%	429	18,378	-27.397%
2026-04-23	1.3200	1.5400	1.3200	1.5400	+2.667%	19	18,532	-31.169%
2026-04-22	1.5000	1.5000	1.5000	1.5000	-1.316%	2	18,515	-29.333%
2026-04-21	1.4700	1.5500	1.4700	1.5200	-5.590%	6	18,513	-30.263%
2026-04-17	1.6100	1.6100	1.6100	1.6100	-8.000%	1	18,513	-34.161%
2026-04-16	1.7500	1.7500	1.6500	1.7500	+4.167%	10	18,512	-39.429%
2026-04-15	1.7200	1.7200	1.6800	1.6800	+4.348%	21	18,518	-36.905%
2026-04-14	1.7900	1.7900	1.5400	1.6100	-4.167%	3,025	16,745	-34.161%
2026-04-13	1.7700	1.7700	1.6800	1.6800	-9.189%	32	15,504	-36.905%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+0.543%	52	15,536	-42.703%
2026-04-09	1.8600	1.9400	1.7300	1.8400	-7.071%	121	15,535	-42.391%
2026-04-08	1.9800	1.9800	1.9800	1.9800	-15.745%	2	15,538	-46.465%
2026-04-07	2.4800	2.4800	2.3400	2.3500	-8.203%	6	15,536	-54.894%
2026-04-02	2.5600	2.5600	2.5600	2.5600	-9.220%	3	15,527	-58.594%
2026-03-31	2.8200	2.8200	2.8200	2.8200	+14.634%	1	15,527	-62.411%
2026-03-30	2.4600	2.4600	2.4600	2.4600	+6.034%	1	15,526	-56.911%
2026-03-27	2.3400	2.3400	2.3200	2.3200	+16.583%	2	15,527	-54.310%
2026-03-25	1.8500	2.0100	1.8000	1.9900	-7.442%	37	15,525	-46.734%
2026-03-24	2.1500	2.1500	2.1500	2.1500	+2.381%	12	15,523	-50.698%
2026-03-23	2.2000	2.2000	2.1000	2.1000	-10.638%	3	15,535	-49.524%
2026-03-20	2.3000	2.3500	2.3000	2.3500	+7.798%	13	15,535	-54.894%
2026-03-17	2.1200	2.1800	2.1200	2.1800	-3.540%	8	15,532	-51.376%
2026-03-16	2.2600	2.2600	2.2600	2.2600	-9.600%	10	15,540	-53.097%
2026-03-12	2.6200	2.6200	2.5000	2.5000	+8.696%	12	15,550	-57.600%
2026-03-11	2.3000	2.3000	2.3000	2.3000	-12.879%	1	15,546	-53.913%
2026-03-09	2.4600	2.6400	2.4600	2.6400	+4.348%	1,510	15,545	-59.848%
2026-03-06	2.4200	2.5300	2.4200	2.5300	+15.000%	2	16,101	-58.103%
2026-03-05	2.2000	2.2000	2.2000	2.2000	-3.509%	2	16,099	-51.818%
2026-03-04	2.2800	2.2800	2.2800	2.2800	-5.785%	4	16,097	-53.509%
2026-03-03	2.5400	2.5400	2.4200	2.4200	+14.692%	2	16,101	-56.198%
2026-02-26	2.1100	2.1100	2.1100	2.1100	+2.927%	2	16,101	-49.763%
2026-02-25	2.0500	2.0500	2.0500	2.0500	+3.015%	1	16,102	-48.293%
2026-02-24	2.3700	2.3700	1.9900	1.9900	-17.083%	131	16,102	-46.734%
2026-02-23	2.4000	2.4500	2.4000	2.4000	-4.000%	82	16,162	-55.833%
2026-02-20	2.3000	2.5000	2.3000	2.5000	+6.383%	11	16,240	-57.600%
2026-02-19	2.4700	2.4700	2.3500	2.3500	-2.083%	14	16,249	-54.894%
2026-02-18	2.3500	2.4000	2.3500	2.4000	-2.041%	11	16,263	-55.833%
2026-02-17	2.4000	2.4500	2.3700	2.4500	+13.953%	125	16,272	-56.735%
2026-02-13	2.2900	2.2900	2.1300	2.1500	-8.511%	20	16,399	-50.698%
2026-02-12	2.2500	2.3500	2.2500	2.3500	+2.174%	12	16,399	-54.894%
2026-02-11	2.3500	2.3500	2.3000	2.3000	+4.072%	30	16,407	-53.913%
2026-02-10	2.2800	2.2800	2.1000	2.2100	-1.339%	1,530	16,437	-52.036%
2026-02-09	2.4500	2.4500	2.2400	2.2400	-13.846%	370	14,985	-52.679%
2026-02-06	2.8000	2.8000	2.5800	2.6000	-16.129%	1,018	15,345	-59.231%
2026-02-05	2.9500	3.1000	2.9500	3.1000	+8.014%	334	14,342	-65.806%
2026-02-04	3.0500	3.1500	2.8700	2.8700	+10.385%	1,341	14,108	-63.066%
2026-02-03	2.4500	2.6000	2.4500	2.6000	+9.244%	8	13,901	-59.231%
2026-02-02	2.4600	2.5000	2.3800	2.3800	-2.857%	57	13,907	-55.462%
2026-01-30	2.3200	2.4500	2.3200	2.4500	+6.522%	39	13,961	-56.735%
2026-01-29	2.3500	2.3500	2.2000	2.3000	+9.524%	13	13,998	-53.913%
2026-01-28	2.2100	2.2100	2.1000	2.1000	-4.545%	43	14,005	-49.524%
2026-01-27	2.3500	2.3500	2.1700	2.2000	-5.172%	7	14,013	-51.818%
2026-01-26	2.4500	2.4500	2.3200	2.3200	-2.110%	20	14,018	-54.310%
2026-01-23	2.3700	2.3700	2.3700	2.3700	+3.043%	3	14,018	-55.274%
2026-01-22	2.3000	2.3000	2.3000	2.3000	-4.167%	18	14,021	-53.913%
2026-01-21	2.4500	2.4500	2.4000	2.4000	+4.803%	11	14,039	-55.833%
2026-01-20	2.2900	2.2900	2.2900	2.2900	+4.091%	14	14,044	-53.712%
2026-01-16	2.1500	2.2700	2.0800	2.2000	-4.348%	2,730	11,424	-51.818%
2026-01-15	2.3000	2.3000	2.3000	2.3000	+0.877%	2	11,424	-53.913%
2026-01-14	2.2800	2.2800	2.2800	2.2800	+1.333%	5	11,426	-53.509%
2026-01-13	2.2000	2.2500	2.1800	2.2500	-3.433%	17	11,431	-52.889%
2026-01-12	2.4000	2.4000	2.3300	2.3300	-0.851%	10	11,446	-54.506%
2026-01-07	2.3400	2.3500	2.3400	2.3500	+2.174%	3	11,436	-54.894%
2026-01-05	2.4100	2.4100	2.3000	2.3000	-13.208%	101	11,534	-53.913%
2026-01-02	2.6500	2.6500	2.6500	2.6500	-3.285%	10	11,534	-60.000%
2025-12-29	2.7500	2.7500	2.7100	2.7400	+1.481%	112	11,544	-61.314%
2025-12-26	2.7000	2.7000	2.7000	2.7000	+5.058%	1	11,644	-60.741%
2025-12-24	2.5500	2.5700	2.5500	2.5700	-3.019%	4	11,641	-58.755%
2025-12-23	2.6600	2.6600	2.6500	2.6500	+3.516%	12	11,641	-60.000%
2025-12-22	2.5600	2.5600	2.5600	2.5600	-12.027%	2	11,650	-58.594%
2025-12-18	2.9100	2.9100	2.9000	2.9100	-3.000%	200	11,648	-63.574%
2025-12-16	3.1400	3.1400	3.0000	3.0000	-1.316%	14	11,454	-64.667%
2025-12-15	3.0800	3.0800	3.0000	3.0400	+15.152%	104	11,440	-65.132%
2025-12-12	2.6400	2.6400	2.6400	2.6400	+5.600%	3	11,350	-59.848%
2025-12-09	2.5000	2.5000	2.5000	2.5000	-1.961%	2	11,347	-57.600%
2025-12-08	2.5600	2.5600	2.5400	2.5500	-0.391%	53	11,349	-58.431%
2025-12-05	2.7000	2.7000	2.4900	2.5600	+2.811%	11	11,302	-58.594%
2025-12-04	2.5700	2.5700	2.4900	2.4900	-8.791%	1,449	11,310	-57.430%
2025-12-03	2.8000	2.8500	2.7300	2.7300	-0.727%	67	9,886	-61.172%
2025-12-02	2.6100	2.7500	2.6100	2.7500	+4.563%	31	9,861	-61.455%
2025-11-28	2.6500	2.6500	2.6300	2.6300	-6.071%	27	9,830	-59.696%
2025-11-26	2.8500	2.8500	2.8000	2.8000	-6.040%	30	9,885	-62.143%
2025-11-25	3.1000	3.1000	2.9800	2.9800	-4.792%	53	9,885	-64.430%
2025-11-24	3.1300	3.1300	3.1300	3.1300	-10.571%	1	9,935	-66.134%
2025-11-21	3.6000	3.6000	3.4700	3.5000	+17.057%	1,515	9,934	-69.714%
2025-11-20	3.0500	3.0500	2.9900	2.9900	-12.059%	13	8,439	-64.548%
2025-11-18	3.5000	3.5000	3.3700	3.4000	0.000%	9	8,429	-68.824%
2025-11-17	3.3900	3.4500	3.3900	3.4000	+3.030%	21	8,438	-68.824%
2025-11-14	3.1500	3.3000	3.1500	3.3000	+4.101%	5	8,449	-67.879%
2025-11-13	2.8300	3.1700	2.8300	3.1700	+17.844%	2	8,451	-66.562%
2025-11-11	2.5500	2.6900	2.5500	2.6900	+5.906%	3	8,449	-60.595%
2025-11-10	2.3100	2.5400	2.3100	2.5400	-2.682%	224	8,450	-58.268%
2025-11-07	2.6200	2.6200	2.6100	2.6100	+6.098%	101	8,454	-59.387%
2025-11-06	2.4000	2.4600	2.4000	2.4600	+2.500%	261	8,354	-56.911%
2025-11-05	2.5000	2.5000	2.4000	2.4000	-11.111%	3	8,094	-55.833%
2025-11-04	2.8000	2.8000	2.6500	2.7000	-3.571%	37	8,096	-60.741%
2025-11-03	2.9500	3.0500	2.6200	2.8000	-12.500%	54	8,096	-62.143%
2025-10-31	3.1000	3.2000	3.1000	3.2000	+1.587%	11	8,096	-66.875%
2025-10-30	3.4100	3.4100	3.1500	3.1500	+1.942%	9	8,085	-66.349%
2025-10-24	3.0900	3.0900	3.0900	3.0900	-2.830%	2	8,076	-65.696%
2025-10-21	3.1000	3.2000	3.1000	3.1800	+3.247%	70	8,074	-66.667%
2025-10-16	2.9700	3.1500	2.9500	3.0800	+2.667%	72	8,004	-65.584%
2025-10-15	3.0000	3.1000	3.0000	3.0000	-0.662%	85	7,953	-64.667%
2025-10-14	2.9800	3.0200	2.9500	3.0200	+1.003%	4	7,870	-64.901%
2025-10-13	3.0500	3.0500	2.9800	2.9900	-1.967%	12	7,868	-64.548%
2025-10-10	3.0500	3.0500	3.0500	3.0500	+0.993%	220	7,878	-65.246%
2025-10-09	2.9000	3.0800	2.9000	3.0200	+7.092%	183	7,878	-64.901%
2025-10-08	3.1000	3.1200	2.8200	2.8200	-10.476%	16	7,780	-62.411%
2025-10-07	3.0000	3.2500	3.0000	3.1500	+2.273%	84	7,765	-66.349%
2025-10-06	3.1000	3.1000	3.0500	3.0800	+2.326%	114	7,765	-65.584%
2025-10-03	3.0000	3.0100	3.0000	3.0100	-6.231%	5	7,767	-64.784%
2025-10-02	3.5000	3.5000	3.2100	3.2100	-9.577%	3	7,767	-66.978%
2025-10-01	3.1000	3.5500	3.1000	3.5500	-5.333%	11	7,770	-70.141%
2025-09-30	3.6900	3.8000	3.6900	3.7500	+1.351%	225	7,760	-71.733%
2025-09-29	3.9000	3.9000	3.7000	3.7000	-2.632%	29	7,957	-71.351%
2025-09-26	4.0400	4.0400	3.7500	3.8000	-5.000%	3,451	7,959	-72.105%
2025-09-25	4.0000	4.0500	3.5500	4.0000	+6.667%	3,399	4,587	-73.500%
2025-09-24	3.8200	3.8200	3.7500	3.7500	-3.846%	3	1,191	-71.733%
2025-09-23	3.8000	3.9000	3.7900	3.9000	+2.632%	52	1,190	-72.821%
2025-09-22	3.8500	4.0200	3.8000	3.8000	+1.333%	104	1,192	-72.105%
2025-09-17	3.7500	3.7500	3.7500	3.7500	-8.537%	150	1,092	-71.733%
2025-09-16	3.9100	4.1300	3.9100	4.1000	0.000%	124	1,086	-74.146%
2025-09-15	4.1600	4.1600	4.1000	4.1000	-3.756%	150	1,062	-74.146%
2025-09-12	4.2600	4.2600	4.2600	4.2600	+1.429%	20	1,062	-75.117%
2025-09-11	4.2200	4.2200	4.2000	4.2000	-1.176%	14	1,082	-74.762%
2025-09-10	4.2400	4.2600	4.2100	4.2500	-9.574%	23	1,068	-75.059%
2025-09-09	4.7000	4.7000	4.7000	4.7000	-6.931%	1	1,047	-77.447%
2025-09-08	5.0500	5.0500	5.0500	5.0500	+6.316%	10	1,048	-79.010%
2025-09-03	4.7500	4.7500	4.7500	4.7500	-2.062%	30	1,038	-77.684%
2025-09-02	4.9000	4.9000	4.8500	4.8500	-0.818%	31	1,038	-78.144%
2025-08-29	4.8900	4.8900	4.8900	4.8900	-5.049%	3	1,036	-78.323%
2025-08-26	5.1500	5.1500	5.1500	5.1500	-6.193%	1	1,036	-79.417%
2025-08-19	5.4500	5.4900	5.4500	5.4900	+1.479%	6	1,037	-80.692%
2025-08-18	5.3400	5.4100	5.3400	5.4100	-9.076%	14	1,031	-80.407%
2025-08-14	5.9000	5.9500	5.9000	5.9500	-1.653%	5	1,017	-82.185%
2025-08-12	6.0500	6.0500	6.0500	6.0500	+1.681%	2	1,017	-82.479%
2025-08-11	5.9500	5.9500	5.9500	5.9500	-3.252%	1	1,017	-82.185%
2025-08-08	6.1500	6.1500	6.1500	6.1500	+4.237%	3	1,017	-82.764%
2025-08-04	5.9000	5.9000	5.9000	5.9000	+3.873%	6	1,017	-82.034%
2025-07-10	5.6800	5.6800	5.6800	5.6800	-9.120%	10	1,017	-81.338%
2025-07-07	6.2000	6.2500	6.2000	6.2500	-9.025%	3	1,007	-83.040%
2025-06-05	6.8700	6.8700	6.8700	6.8700	-2.415%	15	1,007	-84.571%
2025-06-02	7.0400	7.0400	7.0400	7.0400	+2.475%	15	992	-84.943%
2025-05-27	6.8700	6.8700	6.8700	6.8700	-1.151%	15	977	-84.571%
2025-05-23	6.9500	6.9500	6.9500	6.9500	+2.206%	30	947	-84.748%
2025-05-21	6.8000	6.8000	6.8000	6.8000	+0.741%	12	947	-84.412%
2025-05-19	6.7500	6.7500	6.7500	6.7500	+4.167%	8	935	-84.296%
2025-05-16	6.8000	6.8000	6.4800	6.4800	-6.087%	12	927	-83.642%
2025-05-13	7.0900	7.0900	6.9000	6.9000	-3.497%	40	921	-84.638%
2025-05-02	7.1900	7.1900	7.1500	7.1500	-8.333%	80	881	-85.175%
2025-04-21	7.8000	7.8000	7.8000	7.8000	+0.645%	20	841	-86.410%
2025-04-11	7.8000	7.8100	7.7500	7.7500	+0.259%	200	821	-86.323%
2025-04-09	8.0300	8.0300	7.7000	7.7300	-3.011%	240	723	-86.287%
2025-04-08	7.8000	7.9700	7.8000	7.9700	+0.886%	70	483	-86.700%
2025-04-07	8.1000	8.1000	7.8000	7.9000	-1.250%	280	413	-86.582%
2025-04-04	8.0000	8.0000	8.0000	8.0000	+2.564%	100	133	-86.750%
2025-04-03	7.7400	7.8000	7.7400	7.8000	+2.632%	25	83	-86.410%
2025-04-02	8.0500	8.0500	7.6000	7.6000	-1.299%	12	58	-86.053%
2025-04-01	7.7500	7.7500	7.7000	7.7000	+2.667%	36	48	-86.234%
2025-03-27	7.5100	7.5100	7.5000	7.5000	+13.636%	11	13	-85.867%
2024-11-05	6.9000	6.9000	6.6000	6.6000	-4.209%	2	4	-83.939%
2024-10-31	7.0500	7.0500	6.8900	6.8900	+2.990%	2	4	-84.615%
2024-10-30	6.3000	6.6900	6.3000	6.6900	-3.602%	2	4	-84.155%
2024-10-29	6.9400	6.9400	6.9400	6.9400	0.000%	4	4	-84.726%

.dark-mode .MPzC3G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPzC3G{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115P10CIFR Jan 15 2027 10.00 Put (CIFR270115P00010000)option OPRA

CIFR20270115P10
CIFR Jan 15 2027 10.00 Put (CIFR270115P00010000)
option OPRA