Dark

CIFR20270115P20
CIFR Jan 15 2027 20.00 Put (CIFR270115P00020000)
option OPRA

EOD

Aug 13, 2026

6.40+6.312%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.4000	6.4000	6.4000	6.4000	+6.312%	1	1,701	0.000%
2026-08-12	6.0200	6.0200	6.0100	6.0200	-3.680%	7	1,701	+6.312%
2026-08-11	6.0900	6.4000	6.0900	6.2500	-5.446%	14	1,703	+2.400%
2026-08-10	6.7500	6.8000	6.6100	6.6100	+0.916%	10	1,708	-3.177%
2026-08-07	6.5600	6.5600	6.5500	6.5500	+4.633%	12	1,702	-2.290%
2026-08-06	6.0000	6.2600	5.8700	6.2600	+8.870%	14	1,711	+2.236%
2026-08-05	5.7500	5.7500	5.7500	5.7500	+15.000%	1	1,699	+11.304%
2026-08-04	5.0000	5.0000	5.0000	5.0000	+14.679%	1	1,699	+28.000%
2026-08-03	4.4500	4.4500	4.2900	4.3600	-13.492%	44	1,699	+46.789%
2026-07-31	5.0800	5.0900	5.0400	5.0400	-1.946%	40	1,704	+26.984%
2026-07-30	5.0500	5.2500	5.0500	5.1400	-11.379%	17	1,704	+24.514%
2026-07-28	5.7700	5.8000	5.6200	5.8000	+5.455%	36	1,709	+10.345%
2026-07-27	5.1900	5.5000	5.1900	5.5000	+6.383%	33	1,709	+16.364%
2026-07-24	4.5000	5.1700	4.5000	5.1700	+16.968%	35	1,726	+23.791%
2026-07-23	4.2400	4.5000	4.2400	4.4200	-7.338%	3	1,708	+44.796%
2026-07-22	5.3000	5.3000	4.7700	4.7700	-7.379%	5	1,708	+34.172%
2026-07-21	5.2600	5.2600	5.1500	5.1500	-11.966%	12	1,707	+24.272%
2026-07-20	6.0000	6.0000	5.7000	5.8500	-12.425%	302	1,696	+9.402%
2026-07-17	6.7800	7.0600	6.6800	6.6800	+2.297%	35	1,940	-4.192%
2026-07-16	6.5200	6.5300	6.5200	6.5300	+14.561%	4	1,959	-1.991%
2026-07-15	5.9900	6.1000	5.7000	5.7000	-4.362%	19	1,956	+12.281%
2026-07-14	6.2000	6.2000	5.9500	5.9600	+8.561%	7	1,957	+7.383%
2026-07-13	5.3000	5.5500	5.3000	5.4900	+5.577%	32	1,956	+16.576%
2026-07-10	5.2000	5.2000	5.2000	5.2000	+4.000%	2	1,955	+23.077%
2026-07-09	5.2400	5.2400	4.9000	5.0000	-13.793%	88	1,955	+28.000%
2026-07-08	5.7000	5.8500	5.7000	5.8000	-2.848%	12	1,945	+10.345%
2026-07-07	5.9000	5.9700	5.9000	5.9700	-0.500%	6	1,946	+7.203%
2026-07-02	5.5500	6.0000	5.5500	6.0000	+19.522%	8	1,944	+6.667%
2026-07-01	4.9100	5.0200	4.9100	5.0200	+7.957%	5	1,944	+27.490%
2026-06-29	5.0000	5.0000	4.5200	4.6500	+0.649%	10	1,944	+37.634%
2026-06-26	4.6900	4.6900	4.6200	4.6200	-0.645%	8	1,949	+38.528%
2026-06-25	4.5200	4.6500	4.5200	4.6500	+2.423%	5	1,942	+37.634%
2026-06-24	4.5400	4.5400	4.5400	4.5400	+10.732%	5	1,942	+40.969%
2026-06-23	3.9700	4.1500	3.9000	4.1000	+2.500%	170	1,942	+56.098%
2026-06-18	3.9800	4.2000	3.7000	4.0000	-3.614%	19	1,942	+60.000%
2026-06-17	4.0800	4.2000	3.9600	4.1500	0.000%	29	1,942	+54.217%
2026-06-16	4.2600	4.3000	4.1500	4.1500	-5.682%	69	1,947	+54.217%
2026-06-15	4.3000	4.4800	4.1600	4.4000	-9.278%	92	1,991	+45.455%
2026-06-12	4.9000	4.9000	4.7500	4.8500	-9.515%	9	2,081	+31.959%
2026-06-11	5.7000	5.7000	5.3000	5.3600	-4.286%	71	2,080	+19.403%
2026-06-10	5.1100	5.7500	5.1100	5.6000	+5.660%	75	2,013	+14.286%
2026-06-09	4.9500	5.3000	4.9500	5.3000	+0.952%	16	2,031	+20.755%
2026-06-08	5.4000	5.5500	5.1000	5.2500	-7.080%	196	2,046	+21.905%
2026-06-05	5.4500	5.8900	5.4500	5.6500	+16.016%	77	1,985	+13.274%
2026-06-04	5.1500	5.2700	4.8700	4.8700	+7.033%	27	2,007	+31.417%
2026-06-03	4.4500	4.8000	4.4500	4.5500	-3.191%	26	1,993	+40.659%
2026-06-02	4.8700	4.9000	4.6300	4.7000	-7.843%	37	1,981	+36.170%
2026-06-01	5.5500	5.5500	5.1000	5.1000	-2.857%	11	1,976	+25.490%
2026-05-29	5.4200	5.4200	5.2500	5.2500	+6.061%	9	1,969	+21.905%
2026-05-28	5.0000	5.0500	4.9000	4.9500	+2.062%	30	1,969	+29.293%
2026-05-27	5.3500	5.3500	4.8100	4.8500	-13.393%	5	1,961	+31.959%
2026-05-22	5.6500	5.6500	5.6000	5.6000	-12.500%	2	1,963	+14.286%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+2.400%	4	1,959	0.000%
2026-05-15	6.1800	6.2500	6.1800	6.2500	+10.619%	40	1,959	+2.400%
2026-05-14	5.9500	5.9500	5.6000	5.6500	-5.518%	38	1,959	+13.274%
2026-05-13	5.8900	5.9800	5.8900	5.9800	-7.287%	10	1,969	+7.023%
2026-05-12	6.5000	6.6000	6.4000	6.4500	+4.200%	58	1,969	-0.775%
2026-05-11	5.8500	6.1900	5.8200	6.1900	+6.724%	1,191	1,969	+3.393%
2026-05-08	5.8000	5.8000	5.8000	5.8000	-4.762%	2	2,042	+10.345%
2026-05-07	5.7500	6.0900	5.7000	6.0900	+8.750%	86	2,043	+5.090%
2026-05-06	5.2500	5.6000	5.2500	5.6000	+0.901%	23	2,023	+14.286%
2026-05-05	6.2500	6.2500	5.5000	5.5500	-17.164%	1,677	2,022	+15.315%
2026-05-04	6.7600	6.7600	6.7000	6.7000	-4.965%	4	467	-4.478%
2026-04-27	7.0500	7.0500	7.0500	7.0500	+0.714%	7	466	-9.220%
2026-04-24	7.0000	7.0000	7.0000	7.0000	+2.941%	1	462	-8.571%
2026-04-23	6.4200	6.8000	6.4200	6.8000	+2.719%	12	462	-5.882%
2026-04-22	6.7000	6.7500	6.5500	6.6200	-5.293%	11	462	-3.323%
2026-04-21	6.8400	6.9900	6.8400	6.9900	+1.304%	21	432	-8.441%
2026-04-17	7.0700	7.1400	6.9000	6.9000	-0.719%	57	432	-7.246%
2026-04-14	6.7600	6.9500	6.7600	6.9500	-4.402%	14	376	-7.914%
2026-04-13	7.2700	7.2700	7.2700	7.2700	-2.416%	21	382	-11.967%
2026-04-10	7.4500	7.4500	7.4500	7.4500	0.000%	1	382	-14.094%
2026-04-09	7.4500	7.4500	7.4500	7.4500	-17.222%	1	383	-14.094%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+0.223%	21	383	-28.889%
2026-03-27	8.9500	8.9800	8.7400	8.9800	+8.585%	3	376	-28.731%
2026-03-26	8.2900	8.2900	8.1300	8.2700	+4.025%	42	376	-22.612%
2026-03-25	7.7600	7.9500	7.7600	7.9500	-4.217%	41	375	-19.497%
2026-03-23	8.3600	8.3600	8.3000	8.3000	-7.778%	2	355	-22.892%
2026-03-20	8.8000	9.0000	8.8000	9.0000	+6.509%	14	355	-28.889%
2026-03-16	8.5500	8.5500	8.4000	8.4500	-6.630%	6	358	-24.260%
2026-03-11	8.9500	9.0500	8.9500	9.0500	+3.784%	9	355	-29.282%
2026-03-05	8.7200	8.7200	8.7200	8.7200	+3.318%	5	348	-26.606%
2026-03-04	8.4400	8.4400	8.4400	8.4400	-4.633%	2	350	-24.171%
2026-03-03	8.8500	8.8500	8.8500	8.8500	+4.118%	25	350	-27.684%
2026-03-02	8.5000	8.5000	8.5000	8.5000	+7.323%	11	350	-24.706%
2026-02-24	9.0400	9.0400	7.9200	7.9200	-10.306%	9	339	-19.192%
2026-02-23	8.8300	8.8300	8.8300	8.8300	+1.494%	5	330	-27.520%
2026-02-18	8.7000	8.7000	8.7000	8.7000	-2.247%	12	325	-26.437%
2026-02-17	8.9000	8.9000	8.9000	8.9000	+4.583%	2	313	-28.090%
2026-02-13	8.5100	8.5100	8.5100	8.5100	+0.354%	1	315	-24.794%
2026-02-12	8.4800	8.4800	8.4800	8.4800	+4.049%	21	315	-24.528%
2026-02-10	8.3000	8.3000	8.1500	8.1500	-2.976%	20	315	-21.472%
2026-01-29	8.0000	8.4000	8.0000	8.4000	+5.660%	45	305	-23.810%
2026-01-27	7.9500	7.9500	7.9500	7.9500	-4.790%	2	300	-19.497%
2026-01-22	8.3500	8.3500	8.3500	8.3500	+5.031%	1	299	-23.353%
2026-01-21	8.3400	8.3400	7.9500	7.9500	-1.242%	12	299	-19.497%
2026-01-20	8.4100	8.4100	8.0500	8.0500	-0.617%	2	290	-20.497%
2026-01-16	7.9000	8.2900	7.8600	8.1000	-0.369%	16	280	-20.988%
2026-01-14	8.0800	8.3400	8.0800	8.1300	+4.231%	16	280	-21.279%
2026-01-13	7.8000	7.8000	7.8000	7.8000	-6.587%	20	282	-17.949%
2026-01-09	8.4600	8.4600	8.3500	8.3500	+1.212%	19	270	-23.353%
2026-01-06	8.1100	8.2500	8.1100	8.2500	0.000%	3	269	-22.424%
2026-01-05	8.5000	8.5000	8.2500	8.2500	-9.341%	5	269	-22.424%
2026-01-02	9.1000	9.1000	9.1000	9.1000	-3.499%	1	269	-29.670%
2025-12-31	9.3000	9.4300	9.3000	9.4300	+4.199%	2	268	-32.131%
2025-12-26	9.0500	9.0500	9.0500	9.0500	+0.221%	1	268	-29.282%
2025-12-24	9.1500	9.1500	9.0300	9.0300	+1.689%	3	268	-29.125%
2025-12-23	8.8500	8.8800	8.6500	8.8800	+0.909%	8	268	-27.928%
2025-12-22	8.8000	8.8000	8.8000	8.8000	-7.368%	2	276	-27.273%
2025-12-18	9.5000	9.5000	9.5000	9.5000	-2.062%	2	276	-32.632%
2025-12-17	9.7200	9.7200	9.7000	9.7000	-2.020%	6	275	-34.021%
2025-12-16	10.1500	10.1500	9.9000	9.9000	+10.000%	52	274	-35.354%
2025-12-15	9.0000	9.0000	9.0000	9.0000	+3.448%	5	217	-28.889%
2025-12-11	8.7500	8.8000	8.7000	8.7000	+4.067%	9	217	-26.437%
2025-12-08	8.3600	8.3600	8.3600	8.3600	-2.791%	1	208	-23.445%
2025-12-05	8.6000	8.6000	8.6000	8.6000	-1.149%	2	209	-25.581%
2025-12-02	8.7000	8.7000	8.7000	8.7000	-1.024%	1	207	-26.437%
2025-12-01	8.8000	8.8000	8.7900	8.7900	+4.147%	6	207	-27.190%
2025-11-28	9.0000	9.0000	8.4400	8.4400	-5.169%	2	201	-24.171%
2025-11-26	8.9000	8.9000	8.9000	8.9000	-4.301%	2	198	-28.090%
2025-11-25	9.3000	9.3000	9.3000	9.3000	+6.286%	12	198	-31.183%
2025-11-10	8.7500	8.7500	8.7500	8.7500	+2.339%	1	186	-26.857%
2025-11-07	8.7600	8.8600	8.5500	8.5500	+6.211%	66	186	-25.146%
2025-11-05	7.8800	8.0500	7.8800	8.0500	-5.294%	7	182	-20.497%
2025-11-04	8.5000	8.5000	8.5000	8.5000	-3.846%	1	183	-24.706%
2025-11-03	8.8000	9.8000	8.6900	8.8400	-7.917%	16	170	-27.602%
2025-10-30	9.6000	9.6000	9.6000	9.6000	+1.053%	1	170	-33.333%
2025-10-28	9.5000	9.5000	9.5000	9.5000	-0.731%	20	169	-32.632%
2025-10-27	9.6000	9.6000	9.5700	9.5700	-0.312%	61	108	-33.124%
2025-10-24	9.6000	9.6000	9.6000	9.6000	-2.041%	1	108	-33.333%
2025-10-21	9.8000	9.8000	9.8000	9.8000	+6.061%	1	107	-34.694%
2025-10-15	9.2400	9.2400	9.2400	9.2400	-1.493%	10	106	-30.736%
2025-10-14	9.6600	9.6600	9.3800	9.3800	-1.263%	11	114	-31.770%
2025-10-10	9.5000	9.5000	9.5000	9.5000	-2.263%	1	103	-32.632%
2025-10-09	9.7600	9.7600	9.6900	9.7200	+2.857%	17	103	-34.156%
2025-10-08	9.4500	9.4500	9.4500	9.4500	-4.930%	30	87	-32.275%
2025-10-07	9.9400	9.9400	9.9400	9.9400	-0.201%	5	74	-35.614%
2025-10-06	9.9600	9.9600	9.9600	9.9600	-6.479%	2	69	-35.743%
2025-10-02	10.5100	10.6500	10.5100	10.6500	-4.655%	2	67	-39.906%
2025-09-30	11.1700	11.1700	11.1700	11.1700	-3.290%	10	67	-42.704%
2025-09-26	11.5500	11.5500	11.5500	11.5500	+3.217%	1	57	-44.589%
2025-09-25	11.5300	11.5300	11.1200	11.1900	-2.014%	50	57	-42.806%
2025-09-22	11.4500	11.4500	11.4200	11.4200	-5.228%	2	7	-43.958%
2025-09-15	12.0500	12.0500	12.0500	12.0500	+0.837%	1	5	-46.888%
2025-09-11	11.9500	11.9500	11.9500	11.9500	0.000%	5	5	-46.444%

.dark-mode .X5cpHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5cpHM{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115P20CIFR Jan 15 2027 20.00 Put (CIFR270115P00020000)option OPRA

CIFR20270115P20
CIFR Jan 15 2027 20.00 Put (CIFR270115P00020000)
option OPRA