Dark

CIFR20270115P15
CIFR Jan 15 2027 15.00 Put (CIFR270115P00015000)
option OPRA

EOD

Aug 13, 2026

3.23+10.997%(+0.32)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.0000	3.2500	3.0000	3.2300	+10.997%	116	4,496	0.000%
2026-08-12	2.8400	2.9700	2.8400	2.9100	-9.063%	12	4,385	+10.997%
2026-08-11	3.2000	3.2100	3.1800	3.2000	-9.859%	14	4,385	+0.937%
2026-08-10	3.5100	3.5700	3.5100	3.5500	+3.499%	71	4,382	-9.014%
2026-08-07	3.0600	3.4500	3.0600	3.4300	+8.544%	48	4,314	-5.831%
2026-08-06	3.0000	3.1700	2.9000	3.1600	+0.958%	38	4,325	+2.215%
2026-08-05	2.6500	3.1300	2.6500	3.1300	+13.818%	105	4,336	+3.195%
2026-08-04	2.6100	2.7500	2.5100	2.7500	+22.768%	132	4,275	+17.455%
2026-08-03	2.3500	2.3500	2.2000	2.2400	-14.176%	508	4,271	+44.196%
2026-07-30	2.6200	2.6200	2.6100	2.6100	-24.784%	53	4,719	+23.755%
2026-07-29	2.9800	3.6000	2.9800	3.4700	+11.935%	15	4,669	-6.916%
2026-07-28	3.0600	3.1000	3.0600	3.1000	+11.111%	14	4,673	+4.194%
2026-07-27	2.6600	2.8200	2.6600	2.7900	+18.723%	153	4,659	+15.771%
2026-07-24	2.3300	2.3500	2.3300	2.3500	+3.982%	12	4,656	+37.447%
2026-07-23	2.3300	2.3300	2.1900	2.2600	-7.755%	8	4,645	+42.920%
2026-07-21	2.4800	2.4800	2.4300	2.4500	-18.060%	67	4,645	+31.837%
2026-07-20	3.0500	3.1500	2.9900	2.9900	-16.246%	343	4,646	+8.027%
2026-07-17	3.7200	3.7200	3.5000	3.5700	+2.000%	65	4,593	-9.524%
2026-07-16	3.2500	3.5000	3.2500	3.5000	+14.379%	103	4,566	-7.714%
2026-07-15	3.0600	3.0600	3.0600	3.0600	0.000%	1	4,566	+5.556%
2026-07-14	3.0600	3.0600	3.0600	3.0600	-1.608%	1	4,566	+5.556%
2026-07-13	3.0000	3.1100	3.0000	3.1100	+6.873%	119	4,566	+3.859%
2026-07-10	2.9100	2.9100	2.9100	2.9100	+14.118%	1	4,565	+10.997%
2026-07-09	2.5500	2.5500	2.5500	2.5500	-16.118%	3	4,565	+26.667%
2026-07-08	3.0400	3.0400	3.0400	3.0400	+5.190%	1	4,565	+6.250%
2026-07-06	2.7000	2.8900	2.7000	2.8900	-10.526%	6	4,565	+11.765%
2026-07-02	3.0000	3.2300	3.0000	3.2300	+27.165%	10	4,576	0.000%
2026-07-01	2.5400	2.5400	2.5400	2.5400	+4.527%	1	4,576	+27.165%
2026-06-30	2.4900	2.4900	2.4300	2.4300	+11.468%	9	4,575	+32.922%
2026-06-29	2.1800	2.1800	2.1800	2.1800	-8.017%	1	4,572	+48.165%
2026-06-26	2.3200	2.3700	2.3200	2.3700	+0.851%	103	4,571	+36.287%
2026-06-25	2.2700	2.3700	2.2700	2.3500	+13.527%	102	4,569	+37.447%
2026-06-23	2.0700	2.0700	2.0700	2.0700	+7.254%	100	4,568	+56.039%
2026-06-22	1.9300	1.9300	1.9300	1.9300	-3.500%	3	4,568	+67.358%
2026-06-18	2.0000	2.0000	1.9900	2.0000	-2.913%	101	4,568	+61.500%
2026-06-17	2.0800	2.1600	2.0600	2.0600	-6.364%	36	4,568	+56.796%
2026-06-16	2.2000	2.2000	2.2000	2.2000	-3.084%	3	4,568	+46.818%
2026-06-15	2.2700	2.2700	2.2700	2.2700	-24.333%	1	4,565	+42.291%
2026-06-10	2.7500	3.0500	2.7500	3.0000	+2.041%	74	4,565	+7.667%
2026-06-09	2.9800	2.9800	2.9400	2.9400	-2.000%	7	4,565	+9.864%
2026-06-05	2.8200	3.1500	2.8200	3.0000	+15.830%	17	4,565	+7.667%
2026-06-04	2.7500	2.7500	2.5900	2.5900	+24.519%	69	4,565	+24.710%
2026-06-03	2.2400	2.4000	2.0800	2.0800	-17.131%	61	4,516	+55.288%
2026-06-02	2.5100	2.5100	2.5100	2.5100	-4.924%	1	4,516	+28.685%
2026-06-01	2.6900	2.6900	2.6400	2.6400	-4.348%	2	4,516	+22.348%
2026-05-29	2.8500	2.8500	2.7600	2.7600	+3.759%	2	4,516	+17.029%
2026-05-28	2.7100	2.7100	2.5600	2.6600	+5.976%	62	4,516	+21.429%
2026-05-27	2.9400	2.9400	2.5000	2.5100	-8.059%	203	4,516	+28.685%
2026-05-26	2.7500	2.7500	2.7300	2.7300	-9.302%	14	4,516	+18.315%
2026-05-22	3.1000	3.1000	2.9700	3.0100	-4.444%	39	4,492	+7.309%
2026-05-21	3.2500	3.2500	3.1500	3.1500	-12.500%	9	4,487	+2.540%
2026-05-19	3.9500	3.9900	3.6000	3.6000	0.000%	14	4,487	-10.278%
2026-05-18	3.5100	3.7500	3.5100	3.6000	+9.091%	22	4,487	-10.278%
2026-05-14	3.3000	3.3000	3.3000	3.3000	-4.348%	1	4,487	-2.121%
2026-05-12	3.4500	3.4500	3.4500	3.4500	+15.000%	1	4,488	-6.377%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-1.961%	1	4,488	+7.667%
2026-05-08	2.9400	3.2000	2.9400	3.0600	-1.290%	72	4,488	+5.556%
2026-05-07	3.1000	3.2500	3.0000	3.1000	+8.772%	263	4,488	+4.194%
2026-05-05	3.2600	3.3300	2.8500	2.8500	-24.000%	68	4,523	+13.333%
2026-05-04	3.9000	3.9000	3.6500	3.7500	-3.846%	69	4,514	-13.867%
2026-05-01	3.8500	3.9000	3.8500	3.9000	-0.763%	5	4,459	-17.179%
2026-04-30	4.0500	4.0500	3.9000	3.9300	-8.605%	95	4,459	-17.812%
2026-04-28	4.2800	4.3000	4.2800	4.3000	+7.500%	7	4,372	-24.884%
2026-04-27	4.0000	4.0000	4.0000	4.0000	+6.383%	6	4,379	-19.250%
2026-04-23	3.7000	3.8000	3.5300	3.7600	+2.732%	25	4,373	-14.096%
2026-04-22	3.7000	3.7000	3.6600	3.6600	-7.809%	24	4,377	-11.749%
2026-04-21	3.9700	3.9700	3.9700	3.9700	+6.434%	1	4,368	-18.640%
2026-04-20	3.6700	3.7500	3.6700	3.7300	-5.570%	48	4,368	-13.405%
2026-04-17	4.0800	4.1500	3.9500	3.9500	-2.469%	13	4,371	-18.228%
2026-04-15	4.0500	4.0500	4.0500	4.0500	+3.846%	73	4,371	-20.247%
2026-04-14	3.8000	3.9500	3.7200	3.9000	-4.412%	31	4,386	-17.179%
2026-04-13	4.0500	4.0800	4.0500	4.0800	-4.000%	3	4,391	-20.833%
2026-04-10	4.2500	4.2500	4.2500	4.2500	0.000%	1	4,391	-24.000%
2026-04-09	4.5000	4.5000	4.2500	4.2500	-8.602%	120	4,391	-24.000%
2026-04-08	4.8000	4.8000	4.6500	4.6500	-15.455%	10	4,486	-30.538%
2026-04-07	5.5200	5.5200	5.5000	5.5000	-5.983%	24	4,488	-41.273%
2026-03-30	5.7000	5.8700	5.7000	5.8500	+9.346%	25	4,488	-44.786%
2026-03-27	5.0500	5.3500	5.0500	5.3500	+4.902%	22	4,463	-39.626%
2026-03-26	5.1000	5.1000	5.1000	5.1000	+11.842%	1	4,442	-36.667%
2026-03-25	4.5000	4.7400	4.4500	4.5600	-8.982%	12	4,442	-29.167%
2026-03-24	5.2000	5.2000	5.0000	5.0100	+1.008%	5	4,442	-35.529%
2026-03-23	4.8500	4.9600	4.8500	4.9600	-2.745%	3	4,442	-34.879%
2026-03-19	5.1000	5.1000	5.1000	5.1000	+4.508%	1	4,440	-36.667%
2026-03-17	5.0500	5.0500	4.8800	4.8800	+0.619%	22	4,439	-33.811%
2026-03-16	5.0000	5.0000	4.8300	4.8500	-9.346%	54	4,429	-33.402%
2026-03-13	5.3600	5.3600	5.3500	5.3500	-4.464%	35	4,429	-39.626%
2026-03-12	5.6000	5.6000	5.6000	5.6000	+0.901%	5	4,429	-42.321%
2026-03-11	5.5500	5.5500	5.5500	5.5500	+1.835%	1	4,429	-41.802%
2026-03-10	5.6000	5.6000	5.4400	5.4500	-2.679%	20	4,429	-40.734%
2026-03-09	5.6500	5.6500	5.6000	5.6000	+4.673%	11	4,442	-42.321%
2026-03-06	5.4000	5.4000	5.3500	5.3500	+3.883%	8	4,448	-39.626%
2026-03-05	5.0800	5.2200	5.0800	5.1500	+7.292%	11	4,448	-37.282%
2026-03-04	5.1000	5.1000	4.8000	4.8000	-4.000%	82	4,451	-32.708%
2026-03-02	5.1000	5.1000	5.0000	5.0000	0.000%	7	4,456	-35.400%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+3.093%	6	4,462	-35.400%
2026-02-26	4.8000	4.8500	4.8000	4.8500	+4.752%	27	4,462	-33.402%
2026-02-25	4.6100	4.6300	4.6100	4.6300	-3.542%	15	4,493	-30.238%
2026-02-24	4.8200	4.8200	4.7600	4.8000	-8.571%	7	4,493	-32.708%
2026-02-23	5.2500	5.2500	5.2500	5.2500	-3.137%	501	4,493	-38.476%
2026-02-20	5.4200	5.4200	5.4200	5.4200	+5.243%	1	3,992	-40.406%
2026-02-19	5.4500	5.4500	5.1500	5.1500	-3.558%	6	3,991	-37.282%
2026-02-18	5.3500	5.3500	5.3400	5.3400	+11.250%	6	3,985	-39.513%
2026-02-13	4.8000	4.8000	4.8000	4.8000	-4.000%	4	3,976	-32.708%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+2.041%	500	3,976	-35.400%
2026-02-10	4.9900	4.9900	4.9000	4.9000	-6.489%	16	3,590	-34.082%
2026-02-09	5.1900	5.2400	5.1900	5.2400	-10.427%	2	3,582	-38.359%
2026-02-06	6.0000	6.0000	5.8500	5.8500	-6.550%	11	3,581	-44.786%
2026-02-05	6.2600	6.2600	6.2600	6.2600	+6.102%	1	3,571	-48.403%
2026-02-04	5.6200	6.3200	5.6200	5.9000	+7.861%	25	3,572	-45.254%
2026-02-02	5.4700	5.4700	5.4700	5.4700	+2.052%	1	3,570	-40.951%
2026-01-30	5.2000	5.3700	5.1700	5.3600	+11.667%	17	3,571	-39.739%
2026-01-28	4.7500	4.8000	4.7500	4.8000	-4.000%	12	3,581	-32.708%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-2.913%	2	3,591	-35.400%
2026-01-26	5.1000	5.3000	5.1000	5.1500	+3.000%	1,085	3,593	-37.282%
2026-01-22	5.0000	5.0000	5.0000	5.0000	0.000%	2	2,853	-35.400%
2026-01-20	5.0800	5.1200	5.0000	5.0000	+4.603%	12	2,851	-35.400%
2026-01-16	4.7300	4.7800	4.7300	4.7800	-6.275%	2	2,839	-32.427%
2026-01-15	5.0000	5.1300	5.0000	5.1000	+7.368%	14	2,839	-36.667%
2026-01-13	4.3800	5.0000	4.3800	4.7500	-5.000%	65	2,826	-32.000%
2026-01-12	5.7700	5.7700	4.9900	5.0000	-1.961%	214	2,872	-35.400%
2026-01-09	4.9600	5.1000	4.8900	5.1000	0.000%	15	3,069	-36.667%
2026-01-08	5.2000	5.2000	5.1000	5.1000	-3.042%	8	3,074	-36.667%
2026-01-07	5.1000	5.2600	5.0000	5.2600	+3.543%	60	3,068	-38.593%
2026-01-06	4.8300	5.2000	4.8300	5.0800	+4.527%	19	3,015	-36.417%
2026-01-05	5.0500	5.1000	4.8500	4.8600	-8.475%	117	3,007	-33.539%
2026-01-02	5.4500	5.4500	5.3100	5.3100	-7.652%	106	2,927	-39.171%
2025-12-31	5.7500	5.7500	5.7500	5.7500	+1.232%	15	2,885	-43.826%
2025-12-30	5.6800	5.6800	5.6800	5.6800	-0.351%	6	2,885	-43.134%
2025-12-29	5.7300	5.7300	5.5500	5.7000	+1.786%	27	2,885	-43.333%
2025-12-26	5.6000	5.6000	5.5100	5.6000	0.000%	206	2,890	-42.321%
2025-12-23	5.6200	5.6200	5.3800	5.6000	+3.131%	12	2,808	-42.321%
2025-12-22	5.5300	5.5300	5.3500	5.4300	-5.070%	34	2,806	-40.516%
2025-12-19	5.7200	5.7200	5.7200	5.7200	-4.667%	1	2,795	-43.531%
2025-12-18	5.8000	6.0000	5.8000	6.0000	-0.826%	21	2,796	-46.167%
2025-12-17	6.0000	6.0500	6.0000	6.0500	-5.469%	15	2,795	-46.612%
2025-12-16	6.4500	6.4500	6.3200	6.4000	+2.894%	21	2,803	-49.531%
2025-12-15	5.7000	6.2200	5.7000	6.2200	+16.045%	139	2,803	-48.071%
2025-12-11	4.6200	5.3600	4.6200	5.3600	-0.372%	4	2,762	-39.739%
2025-12-10	5.3800	5.3800	5.3800	5.3800	+2.087%	1	2,762	-39.963%
2025-12-08	5.4500	5.4500	5.2700	5.2700	+1.346%	2	2,761	-38.710%
2025-12-04	5.2000	5.3000	5.2000	5.2000	-7.143%	71	2,760	-37.885%
2025-12-03	5.6000	5.6000	5.6000	5.6000	+1.266%	200	2,790	-42.321%
2025-12-01	5.5300	5.5300	5.5300	5.5300	+4.934%	2	2,673	-41.591%
2025-11-28	5.3700	5.3700	5.2700	5.2700	-6.726%	2	2,673	-38.710%
2025-11-26	5.6500	5.6500	5.6500	5.6500	-7.680%	10	2,664	-42.832%
2025-11-24	6.4000	6.4000	6.1000	6.1200	-4.673%	22	2,664	-47.222%
2025-11-21	6.2000	6.4400	6.2000	6.4200	+1.743%	16	2,664	-49.688%
2025-11-20	6.4200	6.4200	6.3100	6.3100	-4.394%	3	2,664	-48.811%
2025-11-19	6.6000	6.6000	6.6000	6.6000	+0.152%	10	2,665	-51.061%
2025-11-18	6.5900	6.5900	6.5900	6.5900	+0.457%	20	2,675	-50.986%
2025-11-17	6.6500	6.7500	6.5600	6.5600	+5.466%	6	2,675	-50.762%
2025-11-14	6.4800	6.4800	6.2200	6.2200	+9.123%	21	2,670	-48.071%
2025-11-12	5.7000	5.7000	5.7000	5.7000	+7.547%	100	2,666	-43.333%
2025-11-07	4.8300	5.3000	4.8200	5.3000	+8.163%	25	2,666	-39.057%
2025-11-05	4.9300	5.1500	4.8500	4.9000	-13.274%	56	2,642	-34.082%
2025-11-04	5.7000	5.7000	5.6500	5.6500	+1.986%	11	2,586	-42.832%
2025-11-03	5.5600	5.9000	5.5400	5.5400	-9.180%	103	2,485	-41.697%
2025-10-27	6.1000	6.1000	6.1000	6.1000	+1.667%	1	2,485	-47.049%
2025-10-24	6.2700	6.2700	6.0000	6.0000	-10.847%	12	2,485	-46.167%
2025-10-23	6.7300	6.7300	6.7300	6.7300	-4.809%	1	2,476	-52.006%
2025-10-22	6.7000	7.1000	6.7000	7.0700	+11.867%	4	2,477	-54.314%
2025-10-21	6.3200	6.3200	6.3200	6.3200	+5.333%	10	2,478	-48.892%
2025-10-20	6.0000	6.0000	6.0000	6.0000	-9.366%	1	2,468	-46.167%
2025-10-17	6.6200	6.6200	6.6200	6.6200	+6.431%	1	2,468	-51.208%
2025-10-16	6.0000	6.2200	6.0000	6.2200	+6.143%	3	2,467	-48.071%
2025-10-15	5.8600	5.8600	5.8600	5.8600	+1.736%	1	2,468	-44.881%
2025-10-13	5.9600	5.9600	5.7400	5.7600	-5.574%	9	2,469	-43.924%
2025-10-10	6.1300	6.1300	6.1000	6.1000	+0.826%	3	2,471	-47.049%
2025-10-09	5.9500	6.0500	5.9100	6.0500	-0.493%	11	2,471	-46.612%
2025-10-08	5.9000	6.0800	5.9000	6.0800	-1.935%	6	2,471	-46.875%
2025-10-07	6.3000	6.4500	6.2000	6.2000	-1.431%	339	2,166	-47.903%
2025-10-06	6.2900	6.2900	6.2900	6.2900	-0.159%	5	2,166	-48.649%
2025-10-03	6.3500	6.3500	6.3000	6.3000	-7.489%	6	2,171	-48.730%
2025-10-02	6.8300	6.8900	6.2500	6.8100	-6.584%	1,949	2,166	-52.570%
2025-09-30	7.3100	7.3100	7.2900	7.2900	-0.137%	2	232	-55.693%
2025-09-29	7.3000	7.3000	7.3000	7.3000	-2.667%	1	233	-55.753%
2025-09-26	7.5000	7.5000	7.5000	7.5000	-1.316%	1	234	-56.933%
2025-09-25	7.3200	7.6500	7.1000	7.6000	+3.401%	40	234	-57.500%
2025-09-24	7.3500	7.3500	7.3500	7.3500	+1.379%	25	204	-56.054%
2025-09-23	7.2000	7.2500	7.2000	7.2500	-3.590%	10	204	-55.448%
2025-09-18	7.6000	7.6000	7.5200	7.5200	-4.204%	100	194	-57.048%
2025-09-11	7.8500	7.8500	7.8500	7.8500	-5.988%	5	99	-58.854%
2025-09-09	8.3500	8.3500	8.3500	8.3500	-5.006%	2	94	-61.317%
2025-09-03	8.7900	8.7900	8.7900	8.7900	-12.275%	10	94	-63.254%
2025-08-21	10.0000	10.0200	10.0000	10.0200	+0.906%	80	84	-67.764%
2025-08-19	9.9500	9.9500	9.9300	9.9300	+4.526%	2	4	-67.472%
2025-08-18	9.5000	9.5000	9.5000	9.5000	-4.810%	2	6	-66.000%
2025-07-31	9.9800	9.9800	9.9800	9.9800	+0.808%	2	4	-67.635%
2025-07-21	9.9000	9.9000	9.9000	9.9000	-0.302%	1	2	-67.374%
2025-07-17	10.0000	10.0000	9.9300	9.9300	-0.700%	3	3	-67.472%
2025-07-15	9.5000	10.0000	9.5000	10.0000	-2.913%	2	4	-67.700%
2025-07-08	10.3000	10.3000	10.3000	10.3000	-17.468%	2	2	-68.641%
2025-04-02	12.4800	12.4800	12.4800	12.4800	-3.629%	1	1	-74.119%
2025-04-01	12.7000	12.9500	12.7000	12.9500	+2.778%	2	1	-75.058%
2025-03-27	12.6000	12.6000	12.6000	12.6000	0.000%	1	1	-74.365%

.dark-mode .pLT2dp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLT2dp{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115P15CIFR Jan 15 2027 15.00 Put (CIFR270115P00015000)option OPRA

CIFR20270115P15
CIFR Jan 15 2027 15.00 Put (CIFR270115P00015000)
option OPRA