Dark

CIFR20270115P12
CIFR Jan 15 2027 12.00 Put (CIFR270115P00012000)
option OPRA

EOD

Jun 23, 2026

1.19+19.000%(+0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	1.1900	1.1900	1.1900	1.1900	+19.000%	3	16,432	0.000%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-7.407%	1	16,435	+19.000%
2026-06-18	1.0800	1.0800	1.0800	1.0800	-13.600%	2	16,438	+10.185%
2026-06-16	1.2500	1.2500	1.2500	1.2500	-14.966%	3	16,438	-4.800%
2026-06-12	1.5000	1.5000	1.4400	1.4700	-8.125%	5	16,435	-19.048%
2026-06-09	1.6000	1.6000	1.6000	1.6000	+5.960%	4	16,440	-25.625%
2026-06-05	1.5100	1.5100	1.5100	1.5100	-3.822%	1	16,436	-21.192%
2026-06-04	1.5700	1.5700	1.5700	1.5700	+14.599%	1	16,435	-24.204%
2026-06-03	1.3700	1.3700	1.3700	1.3700	-2.837%	15	16,436	-13.139%
2026-06-02	1.4100	1.4100	1.4100	1.4100	-17.059%	1	16,437	-15.603%
2026-06-01	1.5800	1.7000	1.5400	1.7000	+6.250%	70	16,436	-30.000%
2026-05-29	1.5600	1.6000	1.5600	1.6000	+9.589%	4	16,416	-25.625%
2026-05-28	1.5000	1.6000	1.4600	1.4600	-5.195%	5	16,415	-18.493%
2026-05-27	1.5400	1.5400	1.5400	1.5400	-12.000%	1	16,418	-22.727%
2026-05-26	1.5600	1.7500	1.5600	1.7500	-4.372%	21	16,418	-32.000%
2026-05-22	1.8300	1.8300	1.8300	1.8300	-2.139%	1	16,400	-34.973%
2026-05-21	2.1000	2.1000	1.8700	1.8700	-6.500%	62	16,462	-36.364%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-14.163%	1	16,462	-40.500%
2026-05-19	2.4200	2.4200	2.3100	2.3300	+3.556%	117	16,558	-48.927%
2026-05-18	2.1600	2.2500	2.1600	2.2500	+15.385%	16	16,558	-47.111%
2026-05-15	1.9500	1.9500	1.9500	1.9500	+2.632%	2	16,558	-38.974%
2026-05-13	1.9000	1.9000	1.9000	1.9000	-13.636%	3	16,556	-37.368%
2026-05-12	2.0000	2.2000	2.0000	2.2000	+17.647%	102	16,459	-45.909%
2026-05-11	1.8700	1.8700	1.8700	1.8700	+5.056%	2	16,459	-36.364%
2026-05-08	1.7400	1.9500	1.7400	1.7800	-9.184%	4	16,457	-33.146%
2026-05-07	1.9500	1.9600	1.9500	1.9600	+18.072%	3	16,460	-39.286%
2026-05-06	1.7000	1.7000	1.6600	1.6600	-7.778%	3	16,460	-28.313%
2026-05-05	2.0600	2.0600	1.8000	1.8000	-20.354%	39	16,461	-33.889%
2026-05-04	2.2000	2.2600	2.2000	2.2600	-4.237%	157	16,480	-47.345%
2026-05-01	2.3500	2.4100	2.3500	2.3600	-3.673%	20	16,495	-49.576%
2026-04-30	2.4500	2.4500	2.4500	2.4500	-2.000%	1	16,495	-51.429%
2026-04-27	2.4000	2.5000	2.4000	2.5000	+15.207%	13	16,496	-52.400%
2026-04-23	2.3100	2.3100	2.1700	2.1700	-4.825%	1,491	16,491	-45.161%
2026-04-22	2.3000	2.3000	2.2800	2.2800	-1.299%	8	16,384	-47.807%
2026-04-21	2.3100	2.3100	2.3100	2.3100	+2.667%	1	16,379	-48.485%
2026-04-20	2.3100	2.3300	2.2300	2.2500	-4.255%	9	16,379	-47.111%
2026-04-17	2.5900	2.6000	2.3500	2.3500	-10.985%	21	16,370	-49.362%
2026-04-16	2.6000	2.6400	2.4000	2.6400	+5.600%	32	16,383	-54.924%
2026-04-15	2.4500	2.5000	2.4500	2.5000	+3.306%	7	16,411	-52.400%
2026-04-14	2.4000	2.4600	2.1500	2.4200	-7.280%	41	16,413	-50.826%
2026-04-13	2.8500	2.8500	2.6100	2.6100	-1.880%	31	16,407	-54.406%
2026-04-10	2.8100	2.8100	2.6600	2.6600	-2.920%	33	16,407	-55.263%
2026-04-09	3.0000	3.0000	2.6400	2.7400	-8.054%	86	16,406	-56.569%
2026-04-08	3.0000	3.0000	2.9800	2.9800	-13.372%	6	16,391	-60.067%
2026-04-07	3.6000	3.6000	3.4100	3.4400	+1.176%	6	16,397	-65.407%
2026-04-06	3.3800	3.4000	3.3800	3.4000	-6.849%	26	16,392	-65.000%
2026-04-02	3.8200	3.8200	3.6500	3.6500	+1.389%	280	16,356	-67.397%
2026-04-01	3.6000	3.6000	3.6000	3.6000	-4.000%	1	16,356	-66.944%
2026-03-31	3.7500	3.7500	3.7500	3.7500	-6.250%	2	16,355	-68.267%
2026-03-30	3.5000	4.0000	3.5000	4.0000	+17.647%	7	16,353	-70.250%
2026-03-27	3.4000	3.4500	3.4000	3.4000	+3.030%	4	16,347	-65.000%
2026-03-26	3.1000	3.3500	3.0500	3.3000	+8.197%	11	16,343	-63.939%
2026-03-25	2.8900	3.0500	2.8900	3.0500	-7.576%	31	16,337	-60.984%
2026-03-24	3.3000	3.3000	3.3000	3.3000	+3.125%	1	16,368	-63.939%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-7.246%	1	16,369	-62.813%
2026-03-20	3.2000	3.4500	3.2000	3.4500	+1.471%	15	16,370	-65.507%
2026-03-19	3.3700	3.4000	3.3700	3.4000	+4.615%	2	16,381	-65.000%
2026-03-16	3.2500	3.2500	3.2500	3.2500	-13.333%	3	16,383	-63.385%
2026-03-12	3.7500	3.7500	3.7500	3.7500	+4.167%	1	16,385	-68.267%
2026-03-10	3.4000	3.6000	3.4000	3.6000	-4.000%	11	16,384	-66.944%
2026-03-09	3.7700	3.7700	3.7500	3.7500	+6.534%	6	16,373	-68.267%
2026-03-06	3.5200	3.5200	3.5200	3.5200	+8.308%	1	16,378	-66.193%
2026-03-05	3.1500	3.2500	3.1500	3.2500	-1.515%	11	16,378	-63.385%
2026-02-27	3.3000	3.3000	3.3000	3.3000	+10.000%	1	16,367	-63.939%
2026-02-25	3.0000	3.0000	3.0000	3.0000	0.000%	10	16,376	-60.333%
2026-02-24	3.0300	3.0300	3.0000	3.0000	-13.545%	2	16,376	-60.333%
2026-02-23	3.4700	3.4700	3.4700	3.4700	-0.857%	1	16,377	-65.706%
2026-02-19	3.5500	3.5500	3.5000	3.5000	+1.744%	16	16,377	-66.000%
2026-02-18	3.4400	3.4400	3.4400	3.4400	+4.242%	1	16,393	-65.407%
2026-02-12	3.3500	3.4500	3.3000	3.3000	+4.762%	51	16,393	-63.939%
2026-02-11	3.1500	3.1500	3.1500	3.1500	-3.077%	1	16,444	-62.222%
2026-02-10	3.2500	3.2500	3.2500	3.2500	-14.474%	1	16,445	-63.385%
2026-02-06	3.8000	3.8000	3.8000	3.8000	-9.953%	5	16,446	-68.684%
2026-02-05	4.1000	4.2200	4.1000	4.2200	+8.205%	251	16,446	-71.801%
2026-02-04	4.0000	4.3000	3.9000	3.9000	+8.635%	240	16,253	-69.487%
2026-02-03	3.4500	3.5900	3.4500	3.5900	-1.644%	8	16,279	-66.852%
2026-02-02	3.6000	3.6500	3.4500	3.6500	+5.797%	4	16,273	-67.397%
2026-01-30	3.3500	3.5000	3.3400	3.4500	+6.154%	14,883	16,271	-65.507%
2026-01-29	3.2500	3.2500	3.2500	3.2500	+3.175%	1	3,797	-63.385%
2026-01-28	3.1500	3.1500	3.1500	3.1500	-7.353%	35	3,797	-62.222%
2026-01-27	3.4000	3.4000	3.4000	3.4000	+6.250%	30	3,797	-65.000%
2026-01-23	3.3500	3.3500	3.2000	3.2000	-7.246%	10	3,797	-62.813%
2026-01-21	3.4000	3.4700	3.4000	3.4500	+0.291%	7	3,797	-65.507%
2026-01-20	3.4400	3.4400	3.4400	3.4400	+10.256%	1	3,794	-65.407%
2026-01-16	3.1400	3.1400	3.1200	3.1200	-1.577%	6	3,798	-61.859%
2026-01-13	3.1700	3.1700	3.1700	3.1700	-9.429%	11	3,798	-62.461%
2026-01-08	3.5000	3.5000	3.5000	3.5000	+7.692%	5	3,787	-66.000%
2026-01-07	3.2500	3.2500	3.2500	3.2500	+1.562%	3	3,785	-63.385%
2026-01-06	3.2000	3.2000	3.2000	3.2000	-0.929%	1	3,782	-62.813%
2026-01-05	3.2500	3.2500	3.2300	3.2300	-5.000%	240	3,783	-63.158%
2026-01-02	3.7000	3.7000	3.4000	3.4000	-11.688%	101	3,791	-65.000%
2025-12-29	3.8000	3.8500	3.7700	3.8500	+4.336%	1,000	3,843	-69.091%
2025-12-26	3.7000	3.9000	3.6900	3.6900	-7.750%	251	3,843	-67.751%
2025-12-18	4.0000	4.0000	4.0000	4.0000	+9.589%	1	3,779	-70.250%
2025-12-12	3.6500	3.6500	3.6500	3.6500	+1.955%	2	3,779	-67.397%
2025-12-10	3.5800	3.5800	3.5800	3.5800	+2.286%	2	3,781	-66.760%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-3.047%	6	3,783	-66.000%
2025-12-05	3.6100	3.6100	3.6100	3.6100	-0.824%	4	3,789	-67.036%
2025-12-04	3.5000	3.6400	3.5000	3.6400	-6.667%	40	3,789	-67.308%
2025-12-03	3.9000	3.9000	3.9000	3.9000	+1.036%	1	3,779	-69.487%
2025-11-26	3.8300	3.8600	3.8300	3.8600	-2.278%	11	3,770	-69.171%
2025-11-25	3.9500	3.9500	3.9500	3.9500	-8.353%	40	3,770	-69.873%
2025-11-24	4.3000	4.3100	4.3000	4.3100	-11.680%	2	3,810	-72.390%
2025-11-21	4.8800	4.8800	4.8800	4.8800	+5.172%	15	3,809	-75.615%
2025-11-20	4.1200	4.6400	4.1200	4.6400	+4.036%	12	3,817	-74.353%
2025-11-18	4.6300	4.6300	4.4500	4.4600	-4.904%	45	3,821	-73.318%
2025-11-17	4.6900	4.7000	4.6900	4.6900	+5.157%	10	3,818	-74.627%
2025-11-14	4.6200	4.6200	4.3500	4.4600	+0.450%	44	3,826	-73.318%
2025-11-13	4.4400	4.4400	4.4400	4.4400	+11.558%	1	3,819	-73.198%
2025-11-12	3.9800	3.9800	3.9800	3.9800	+12.748%	1	3,819	-70.101%
2025-11-10	3.3000	3.5300	3.3000	3.5300	-0.563%	6	3,820	-66.289%
2025-11-07	3.5500	3.5500	3.5500	3.5500	+4.412%	15	3,815	-66.479%
2025-11-06	3.4000	3.4000	3.4000	3.4000	-1.734%	5	3,800	-65.000%
2025-11-05	3.4600	3.4600	3.4600	3.4600	-5.205%	1	3,800	-65.607%
2025-11-04	3.6500	3.6500	3.6500	3.6500	-2.667%	10	3,801	-67.397%
2025-11-03	3.6000	3.9900	3.6000	3.7500	-11.765%	53	3,780	-68.267%
2025-10-30	4.2500	4.2500	4.2500	4.2500	+1.918%	50	3,780	-72.000%
2025-10-28	4.1300	4.1700	4.1300	4.1700	-4.577%	5	3,830	-71.463%
2025-10-24	4.3700	4.3700	4.3700	4.3700	-7.021%	1	3,828	-72.769%
2025-10-22	4.8500	4.8500	4.7000	4.7000	+11.374%	51	3,829	-74.681%
2025-10-20	4.1200	4.2700	4.1100	4.2200	-8.261%	50	3,829	-71.801%
2025-10-17	4.6000	4.6000	4.6000	4.6000	+2.908%	2	3,783	-74.130%
2025-10-16	4.1300	4.4700	4.0400	4.4700	+12.594%	28	3,785	-73.378%
2025-10-15	4.1500	4.1500	3.9700	3.9700	-7.026%	46	3,782	-70.025%
2025-10-10	3.9300	4.2700	3.9300	4.2700	+2.892%	24	3,784	-72.131%
2025-10-09	3.7500	4.1800	3.7500	4.1500	-4.378%	23	3,783	-71.325%
2025-10-08	4.3400	4.3400	4.3400	4.3400	+0.696%	1	3,772	-72.581%
2025-10-07	4.2500	4.4000	4.2500	4.3100	-0.231%	183	3,595	-72.390%
2025-10-06	4.1300	4.3200	4.1300	4.3200	-2.921%	28	3,595	-72.454%
2025-10-03	4.3000	4.4500	4.2500	4.4500	-5.117%	13	3,569	-73.258%
2025-10-02	4.5500	4.6900	4.5500	4.6900	-5.253%	24	3,557	-74.627%
2025-10-01	4.9500	4.9500	4.9500	4.9500	-2.367%	1	3,557	-75.960%
2025-09-30	5.1000	5.1000	5.0000	5.0700	+1.400%	963	3,557	-76.529%
2025-09-29	5.1700	5.1900	4.9500	5.0000	-6.716%	2,640	2,800	-76.200%
2025-09-26	5.4200	5.4200	5.3600	5.3600	+0.187%	61	281	-77.799%
2025-09-25	5.2000	5.4000	5.0300	5.3500	+3.482%	77	259	-77.757%
2025-09-24	5.1700	5.1700	5.1700	5.1700	-1.336%	2	186	-76.983%
2025-09-23	5.2500	5.2500	5.2400	5.2400	+2.544%	10	186	-77.290%
2025-09-22	5.1100	5.1100	5.1100	5.1100	-1.161%	1	186	-76.712%
2025-09-19	5.1700	5.1700	5.1700	5.1700	+2.376%	1	186	-76.983%
2025-09-18	5.0500	5.0500	5.0500	5.0500	-9.009%	2	186	-76.436%
2025-09-15	5.5500	5.5500	5.5500	5.5500	+0.543%	25	186	-78.559%
2025-09-12	5.5200	5.5200	5.5200	5.5200	-2.817%	5	161	-78.442%
2025-09-11	5.6300	5.6800	5.6300	5.6800	+0.176%	9	166	-79.049%
2025-09-10	5.6100	5.7500	5.6100	5.6700	-26.839%	8	165	-79.012%
2025-08-14	7.7500	7.7500	7.7500	7.7500	0.000%	2	160	-84.645%
2025-08-13	7.7500	7.7500	7.7500	7.7500	+3.333%	1	159	-84.645%
2025-07-09	7.5000	7.5000	7.5000	7.5000	-5.063%	2	159	-84.133%
2025-07-07	7.9000	7.9000	7.9000	7.9000	+1.935%	2	159	-84.937%
2025-01-31	7.7500	7.7500	7.7500	7.7500	-7.186%	2	157	-84.645%
2025-01-28	8.3500	8.3500	8.3500	8.3500	+5.696%	2	157	-85.749%
2024-12-24	7.9000	7.9000	7.9000	7.9000	-4.819%	2	156	-84.937%
2024-12-23	8.3000	8.3000	8.2900	8.3000	0.000%	157	156	-85.663%

.dark-mode .lqcq1N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqcq1N{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115P12CIFR Jan 15 2027 12.00 Put (CIFR270115P00012000)option OPRA

CIFR20270115P12
CIFR Jan 15 2027 12.00 Put (CIFR270115P00012000)
option OPRA