Dark

CIFR20270115P17
CIFR Jan 15 2027 17.00 Put (CIFR270115P00017000)
option OPRA

EOD

Aug 13, 2026

4.47+13.165%(+0.52)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.0500	4.5300	4.0500	4.4700	+13.165%	23	1,958	0.000%
2026-08-12	4.0000	4.0900	3.7700	3.9500	-8.986%	19	1,965	+13.165%
2026-08-11	4.3500	4.4500	4.3000	4.3400	-8.824%	29	1,968	+2.995%
2026-08-10	4.6700	4.7600	4.6600	4.7600	+6.966%	54	1,968	-6.092%
2026-08-07	4.6000	4.6000	4.4500	4.4500	+2.299%	54	1,959	+0.449%
2026-08-06	4.1000	4.3500	4.0700	4.3500	+3.571%	36	1,949	+2.759%
2026-08-05	4.0100	4.2000	4.0000	4.2000	+17.978%	33	1,943	+6.429%
2026-08-04	3.7200	3.7200	3.5500	3.5600	+19.463%	31	1,949	+25.562%
2026-08-03	3.0800	3.1200	2.9500	2.9800	-13.372%	36	1,932	+50.000%
2026-07-31	3.5400	3.5400	3.3200	3.4400	-0.290%	37	1,946	+29.942%
2026-07-30	3.6000	3.6000	3.4500	3.4500	-28.866%	7	1,926	+29.565%
2026-07-29	4.5500	4.8500	4.5500	4.8500	+16.867%	9	1,920	-7.835%
2026-07-28	4.4000	4.4000	4.1000	4.1500	+8.639%	13	1,923	+7.711%
2026-07-27	3.8000	3.8200	3.8000	3.8200	+21.270%	18	1,934	+17.016%
2026-07-24	3.1500	3.1500	3.1500	3.1500	+5.000%	22	1,945	+41.905%
2026-07-23	3.0000	3.0000	3.0000	3.0000	-6.542%	1	1,935	+49.000%
2026-07-22	3.3300	3.3800	3.2100	3.2100	-13.243%	28	1,935	+39.252%
2026-07-21	3.6000	3.7300	3.2800	3.7000	-8.642%	33	1,954	+20.811%
2026-07-20	4.2000	4.2000	3.9500	4.0500	-14.737%	305	1,936	+10.370%
2026-07-17	4.7500	4.7500	4.7500	4.7500	+1.496%	1,000	2,207	-5.895%
2026-07-16	4.6800	4.6800	4.6800	4.6800	+18.481%	1	3,142	-4.487%
2026-07-14	4.4000	4.4000	3.9500	3.9500	-3.659%	4	3,141	+13.165%
2026-07-13	4.2000	4.2300	4.1000	4.1000	+20.588%	262	3,141	+9.024%
2026-07-09	3.7000	3.7000	3.4000	3.4000	-12.821%	9	2,958	+31.471%
2026-07-08	3.9500	4.0500	3.9000	3.9000	-7.143%	5	2,954	+14.615%
2026-07-07	4.2000	4.2000	4.2000	4.2000	+20.000%	4	2,953	+6.429%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+1.449%	5	2,957	+27.714%
2026-07-01	3.5000	3.5000	3.4500	3.4500	+4.545%	10	2,957	+29.565%
2026-06-30	3.3500	3.4000	3.3000	3.3000	0.000%	7	2,951	+35.455%
2026-06-25	3.3000	3.3000	3.3000	3.3000	+6.452%	1	2,946	+35.455%
2026-06-24	3.1000	3.1000	3.1000	3.1000	+19.691%	1	2,946	+44.194%
2026-06-18	2.7300	2.7300	2.5900	2.5900	-5.128%	6	2,945	+72.587%
2026-06-17	2.7700	2.7700	2.6900	2.7300	-4.211%	9	2,945	+63.736%
2026-06-16	2.9400	2.9400	2.8500	2.8500	-6.250%	11	2,945	+56.842%
2026-06-15	3.4200	3.4200	3.0400	3.0400	-7.879%	12	2,935	+47.039%
2026-06-12	3.3000	3.3000	3.3000	3.3000	-16.456%	2	2,930	+35.455%
2026-06-10	4.0000	4.0500	3.9500	3.9500	+1.282%	17	2,930	+13.165%
2026-06-09	3.8500	3.9500	3.8000	3.9000	+8.333%	6	2,942	+14.615%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-10.000%	9	2,944	+24.167%
2026-06-05	4.0000	4.1500	3.9700	4.0000	+15.942%	15	2,936	+11.750%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+7.813%	3	2,942	+29.565%
2026-06-03	3.0200	3.2000	3.0200	3.2000	-3.030%	12	2,940	+39.688%
2026-06-02	3.5000	3.5000	3.2000	3.3000	-8.587%	49	2,929	+35.455%
2026-06-01	3.6100	3.6100	3.6100	3.6100	-1.096%	3	2,923	+23.823%
2026-05-29	3.9000	3.9000	3.6500	3.6500	+8.955%	12	2,920	+22.466%
2026-05-28	3.5000	3.5000	3.3500	3.3500	-2.899%	13	2,931	+33.433%
2026-05-27	3.7000	3.7000	3.4500	3.4500	-6.757%	4	2,925	+29.565%
2026-05-26	3.6000	3.7500	3.5800	3.7000	-6.329%	21	2,925	+20.811%
2026-05-22	4.0000	4.0000	3.9000	3.9500	-5.952%	47	2,944	+13.165%
2026-05-21	4.4500	4.4500	4.2000	4.2000	-7.080%	22	2,949	+6.429%
2026-05-20	4.4500	4.5200	4.4500	4.5200	-6.804%	2	2,949	-1.106%
2026-05-19	5.0500	5.1500	4.8500	4.8500	+1.042%	115	2,856	-7.835%
2026-05-18	4.7500	4.9500	4.5000	4.8000	+21.212%	56	2,856	-6.875%
2026-05-14	3.8500	3.9600	3.8500	3.9600	-3.415%	80	2,856	+12.879%
2026-05-11	4.1000	4.1000	4.1000	4.1000	0.000%	10	2,861	+9.024%
2026-05-08	4.2000	4.3000	4.0500	4.1000	0.000%	39	2,851	+9.024%
2026-05-07	4.0500	4.1000	4.0500	4.1000	+6.494%	33	2,839	+9.024%
2026-05-06	3.8500	3.9000	3.7500	3.8500	-1.282%	55	2,847	+16.104%
2026-05-05	4.6000	4.6500	3.8500	3.9000	-18.750%	123	2,861	+14.615%
2026-05-04	5.0000	5.0000	4.7500	4.8000	-3.030%	86	2,831	-6.875%
2026-05-01	5.0000	5.0000	4.9000	4.9500	-3.883%	100	2,772	-9.697%
2026-04-30	5.2000	5.2000	5.1500	5.1500	0.000%	45	2,772	-13.204%
2026-04-27	5.2000	5.2500	5.0900	5.1500	+6.186%	149	2,734	-13.204%
2026-04-24	4.9500	4.9500	4.8500	4.8500	-3.000%	6	2,733	-7.835%
2026-04-23	4.7000	5.0000	4.6000	5.0000	+5.485%	1,115	2,737	-10.600%
2026-04-22	4.7500	4.8500	4.7400	4.7400	-7.059%	13	2,129	-5.696%
2026-04-21	5.1000	5.1000	5.1000	5.1000	+5.590%	4	2,131	-12.353%
2026-04-20	5.0000	5.0000	4.7700	4.8300	-1.629%	9	2,131	-7.453%
2026-04-17	5.3000	5.3500	4.8500	4.9100	-7.358%	254	2,127	-8.961%
2026-04-16	5.3500	5.3500	5.3000	5.3000	+1.923%	53	2,155	-15.660%
2026-04-15	5.4700	5.4700	5.2000	5.2000	+6.122%	77	2,158	-14.038%
2026-04-14	4.8500	5.5500	4.8500	4.9000	-10.092%	8	2,167	-8.776%
2026-04-13	5.4500	5.4500	5.4500	5.4500	-1.625%	1	2,162	-17.982%
2026-04-09	5.5400	5.5400	5.5400	5.5400	-16.061%	11	2,161	-19.314%
2026-04-07	6.6000	6.6000	6.6000	6.6000	-3.650%	1	2,161	-32.273%
2026-04-01	6.8500	6.8500	6.8500	6.8500	-2.837%	1	2,161	-34.745%
2026-03-31	7.0500	7.0500	7.0500	7.0500	-5.369%	1	2,161	-36.596%
2026-03-30	6.8000	7.4500	6.8000	7.4500	+12.879%	34	2,162	-40.000%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+2.167%	1	2,164	-32.273%
2026-03-26	6.1400	6.4600	6.1400	6.4600	+11.379%	11	2,165	-30.805%
2026-03-25	5.8500	5.8500	5.7200	5.8000	-8.082%	14	2,166	-22.931%
2026-03-23	6.6000	6.6000	6.2000	6.3100	-5.397%	5	2,163	-29.160%
2026-03-19	6.6700	6.6700	6.6700	6.6700	+4.710%	1	2,161	-32.984%
2026-03-18	6.3700	6.3700	6.3700	6.3700	+3.241%	1	2,161	-29.827%
2026-03-17	6.1700	6.1700	6.1700	6.1700	-3.594%	1	2,162	-27.553%
2026-03-16	6.4000	6.4000	6.4000	6.4000	-3.759%	2	2,162	-30.156%
2026-03-09	7.2000	7.2000	6.6500	6.6500	-1.773%	202	2,164	-32.782%
2026-03-06	6.7700	6.7700	6.7700	6.7700	+6.614%	3	2,289	-33.973%
2026-03-04	6.3500	6.3500	6.3500	6.3500	-3.788%	3	2,292	-29.606%
2026-03-03	6.7000	6.7000	6.6000	6.6000	+13.402%	21	2,289	-32.273%
2026-02-25	5.8200	5.8200	5.8200	5.8200	+0.692%	1	2,311	-23.196%
2026-02-24	6.2500	6.2500	5.7800	5.7800	-13.731%	105	2,311	-22.664%
2026-02-23	6.7000	6.7000	6.7000	6.7000	+0.752%	22	2,310	-33.284%
2026-02-20	6.4000	6.6500	6.3500	6.6500	+2.623%	23	2,290	-32.782%
2026-02-19	6.8500	6.8500	6.4800	6.4800	-2.556%	22	2,299	-31.019%
2026-02-18	6.5000	6.7500	6.5000	6.6500	-1.042%	1,736	2,280	-32.782%
2026-02-17	6.7200	6.7200	6.7200	6.7200	+6.667%	5	845	-33.482%
2026-02-09	6.3000	6.3000	6.3000	6.3000	-11.268%	5	845	-29.048%
2026-02-06	7.0000	7.1000	7.0000	7.1000	-4.698%	105	845	-37.042%
2026-02-05	7.4500	7.4500	7.4500	7.4500	+0.134%	10	890	-40.000%
2026-02-04	7.4400	7.4400	7.4400	7.4400	+10.550%	10	900	-39.919%
2026-02-03	6.8400	6.8400	6.7300	6.7300	+3.221%	11	910	-33.581%
2026-02-02	6.8300	6.8500	6.5200	6.5200	+3.657%	10	901	-31.442%
2026-01-29	6.3500	6.3500	6.2900	6.2900	+3.284%	24	901	-28.935%
2026-01-28	5.8700	6.1600	5.8700	6.0900	+0.329%	5	877	-26.601%
2026-01-27	6.1800	6.1800	6.0700	6.0700	-8.722%	6	879	-26.359%
2026-01-26	6.3200	6.6500	6.3000	6.6500	+9.016%	18	885	-32.782%
2026-01-22	6.4000	6.4000	6.1000	6.1000	+0.826%	8	872	-26.721%
2026-01-21	6.1500	6.1500	6.0500	6.0500	-4.423%	21	868	-26.116%
2026-01-20	6.3500	6.3500	6.3000	6.3300	+4.628%	3	847	-29.384%
2026-01-16	6.0000	6.0500	6.0000	6.0500	-6.491%	200	646	-26.116%
2026-01-15	6.4700	6.4700	6.4700	6.4700	+6.590%	7	646	-30.912%
2026-01-13	6.0800	6.0800	6.0700	6.0700	-2.097%	10	639	-26.359%
2026-01-12	6.2000	6.2000	6.2000	6.2000	0.000%	50	639	-27.903%
2026-01-09	6.2000	6.2000	6.2000	6.2000	+0.813%	2	689	-27.903%
2026-01-06	6.1000	6.1700	6.1000	6.1500	-0.485%	5	687	-27.317%
2026-01-05	6.1800	6.1800	6.1800	6.1800	-7.485%	1	683	-27.670%
2026-01-02	6.6800	6.6800	6.6800	6.6800	-2.907%	10	683	-33.084%
2025-12-24	6.8800	6.8800	6.8800	6.8800	-7.402%	1	673	-35.029%
2025-12-17	7.4300	7.4300	7.4300	7.4300	-0.535%	1	673	-39.838%
2025-12-15	7.4800	7.4800	7.4700	7.4700	+15.814%	2	672	-40.161%
2025-12-08	6.5500	6.5500	6.4500	6.4500	-3.731%	21	672	-30.698%
2025-12-05	6.7000	6.7000	6.7000	6.7000	-5.899%	1	672	-33.284%
2025-12-03	7.3000	7.3000	7.0300	7.1200	+3.188%	23	673	-37.219%
2025-12-02	6.9000	6.9000	6.9000	6.9000	-4.167%	1	673	-35.217%
2025-12-01	6.8000	7.2000	6.5000	7.2000	+10.092%	13	673	-37.917%
2025-11-28	6.5400	6.5400	6.5400	6.5400	-11.622%	1	666	-31.651%
2025-11-24	7.4000	7.4000	7.4000	7.4000	+1.788%	1	666	-39.595%
2025-11-20	7.2700	7.2700	7.2700	7.2700	-4.967%	20	665	-38.514%
2025-11-14	7.6500	7.6500	7.6500	7.6500	-3.165%	50	665	-41.569%
2025-11-13	7.5000	8.0200	7.4800	7.9000	+12.696%	12	712	-43.418%
2025-11-12	7.1000	7.1000	7.0100	7.0100	+13.984%	11	706	-36.234%
2025-11-10	6.0500	6.1500	6.0500	6.1500	-8.346%	41	707	-27.317%
2025-11-07	6.7100	6.7100	6.7100	6.7100	+10.909%	1	747	-33.383%
2025-11-05	6.1100	6.1100	6.0500	6.0500	-9.970%	2	747	-26.116%
2025-11-03	6.6000	6.7500	6.6000	6.7200	-11.579%	72	694	-33.482%
2025-10-29	7.8500	7.8500	7.6000	7.6000	+2.703%	6	694	-41.184%
2025-10-27	7.4000	7.5000	7.4000	7.4000	-0.937%	3	692	-39.595%
2025-10-24	7.6100	7.7500	7.4300	7.4700	-10.000%	227	692	-40.161%
2025-10-23	8.3000	8.3000	8.3000	8.3000	-0.836%	32	743	-46.145%
2025-10-22	8.0000	8.3700	8.0000	8.3700	+10.132%	2	741	-46.595%
2025-10-21	7.4000	7.8500	7.4000	7.6000	+4.110%	5	739	-41.184%
2025-10-20	7.3000	7.3000	7.3000	7.3000	-9.204%	70	737	-38.767%
2025-10-17	8.0000	8.0400	8.0000	8.0400	+3.077%	22	698	-44.403%
2025-10-16	7.8000	7.8000	7.8000	7.8000	+9.091%	2	697	-42.692%
2025-10-15	7.1500	7.1500	7.1500	7.1500	-4.794%	1	698	-37.483%
2025-10-14	7.5300	7.5300	7.5100	7.5100	+3.586%	2	697	-40.479%
2025-10-13	7.1900	7.4500	7.1900	7.2500	-2.027%	267	697	-38.345%
2025-10-10	7.1800	7.4000	7.1800	7.4000	-0.671%	4	528	-39.595%
2025-10-09	7.4600	7.4600	7.0000	7.4500	0.000%	18	527	-40.000%
2025-10-08	7.4500	7.4500	7.4500	7.4500	-4.487%	1	540	-40.000%
2025-10-07	7.8000	7.8000	7.8000	7.8000	+0.386%	91	541	-42.692%
2025-10-06	7.6600	7.7700	7.6600	7.7700	-1.894%	17	522	-42.471%
2025-10-03	7.8200	7.9200	7.8200	7.9200	-4.922%	2	505	-43.561%
2025-10-02	7.8500	8.3300	7.8500	8.3300	-0.833%	22	505	-46.339%
2025-10-01	8.4000	8.4000	8.4000	8.4000	-7.489%	80	485	-46.786%
2025-09-26	9.0800	9.0800	9.0800	9.0800	+2.599%	250	413	-50.771%
2025-09-25	8.8500	8.8500	8.8500	8.8500	+4.118%	70	163	-49.492%
2025-09-24	8.6900	8.6900	8.5000	8.5000	-5.556%	50	93	-47.412%
2025-09-23	8.8000	9.0000	8.8000	9.0000	-1.099%	25	45	-50.333%
2025-09-18	9.0500	9.1000	9.0500	9.1000	0.000%	21	21	-50.879%

.dark-mode .gqqq37{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqqq37{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115P17CIFR Jan 15 2027 17.00 Put (CIFR270115P00017000)option OPRA

CIFR20270115P17
CIFR Jan 15 2027 17.00 Put (CIFR270115P00017000)
option OPRA