Dark

CIFR20270115P22
CIFR Jan 15 2027 22.00 Put (CIFR270115P00022000)
option OPRA

EOD

Aug 12, 2026

7.25-7.051%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	7.2500	7.2500	7.2500	7.2500	-7.051%	1	18,425	0.000%
2026-08-11	7.8000	7.8000	7.8000	7.8000	-4.412%	27	18,425	-7.051%
2026-08-10	8.2000	8.3100	8.1600	8.1600	+1.493%	129	18,447	-11.152%
2026-08-07	8.0000	8.0500	8.0000	8.0400	+7.200%	112	18,385	-9.826%
2026-08-06	7.1900	7.5200	7.1900	7.5000	+17.188%	34	18,339	-3.333%
2026-08-04	6.1000	6.4000	6.1000	6.4000	+20.755%	65	18,313	+13.281%
2026-08-03	5.5000	5.5500	5.3000	5.3000	-13.821%	36	18,315	+36.792%
2026-07-31	6.2500	6.2500	6.0900	6.1500	-3.756%	61	18,348	+17.886%
2026-07-30	6.3900	6.3900	6.3900	6.3900	-4.627%	1	18,303	+13.459%
2026-07-27	6.6700	6.7000	6.6700	6.7000	+17.133%	15	18,303	+8.209%
2026-07-24	5.6000	5.7400	5.6000	5.7200	+4.000%	45	18,307	+26.748%
2026-07-23	5.5000	5.7700	5.5000	5.5000	-13.386%	36	18,336	+31.818%
2026-07-21	6.3500	6.3500	6.3500	6.3500	-11.189%	1	18,303	+14.173%
2026-07-20	7.1000	7.3000	7.1000	7.1500	-13.228%	178	18,302	+1.399%
2026-07-17	8.4600	8.4600	8.2400	8.2400	+4.304%	4	18,419	-12.015%
2026-07-16	7.8700	7.9200	7.8700	7.9000	+8.219%	5	18,420	-8.228%
2026-07-14	7.3000	7.3000	7.3000	7.3000	+12.308%	15	18,418	-0.685%
2026-07-10	6.5000	6.5000	6.5000	6.5000	+8.514%	1	18,420	+11.538%
2026-07-09	6.1500	6.4500	5.9900	5.9900	-11.259%	57	18,420	+21.035%
2026-07-08	6.8500	6.9700	6.6500	6.7500	-4.930%	10	18,398	+7.407%
2026-07-07	7.1000	7.1000	7.1000	7.1000	+5.185%	3	18,403	+2.113%
2026-07-06	6.7200	6.9700	6.6500	6.7500	+7.143%	28	18,403	+7.407%
2026-07-01	6.3900	6.3900	6.3000	6.3000	+5.000%	103	18,385	+15.079%
2026-06-30	6.0000	6.0000	6.0000	6.0000	+4.348%	1	18,283	+20.833%
2026-06-29	5.9900	5.9900	5.7500	5.7500	+1.411%	15	18,282	+26.087%
2026-06-26	5.7000	5.7500	5.6600	5.6700	-3.077%	17	18,276	+27.866%
2026-06-25	5.8500	5.8500	5.8500	5.8500	+6.364%	6	18,261	+23.932%
2026-06-24	5.5500	5.6000	5.4900	5.5000	+7.843%	24	18,261	+31.818%
2026-06-23	5.0000	5.1000	4.9500	5.1000	+0.990%	13	18,238	+42.157%
2026-06-22	5.0500	5.0500	5.0500	5.0500	+8.602%	100	18,235	+43.564%
2026-06-18	4.6500	4.6500	4.6500	4.6500	-12.264%	15	18,235	+55.914%
2026-06-17	5.3000	5.3000	5.3000	5.3000	-2.214%	1	18,235	+36.792%
2026-06-16	5.4200	5.4200	5.4200	5.4200	-1.095%	1	18,236	+33.764%
2026-06-15	5.7000	5.7000	5.4800	5.4800	-9.421%	24	18,235	+32.299%
2026-06-12	6.2000	6.2000	6.0500	6.0500	-13.571%	8	18,217	+19.835%
2026-06-10	6.9500	7.0000	6.8500	7.0000	+8.527%	8	18,213	+3.571%
2026-06-09	6.6500	6.6500	6.4500	6.4500	+4.878%	23	18,221	+12.403%
2026-06-08	6.3000	6.3000	6.1500	6.1500	-10.870%	18	18,243	+17.886%
2026-06-05	6.7000	6.9500	6.5500	6.9000	+14.050%	38	18,257	+5.072%
2026-06-04	6.4200	6.4200	6.0500	6.0500	+7.080%	57	18,253	+19.835%
2026-06-03	4.9500	5.6500	4.9500	5.6500	-1.739%	49	18,198	+28.319%
2026-06-02	5.9000	5.9500	5.7000	5.7500	-10.156%	12	18,149	+26.087%
2026-06-01	6.8800	7.0200	6.3000	6.4000	-1.538%	10	18,143	+13.281%
2026-05-29	6.5000	6.5000	6.5000	6.5000	+5.691%	12	18,142	+11.538%
2026-05-28	6.2000	6.2000	6.1500	6.1500	-5.385%	23	18,136	+17.886%
2026-05-27	6.6500	6.6500	6.5000	6.5000	+0.775%	95	18,120	+11.538%
2026-05-26	6.2500	6.4500	6.2500	6.4500	-9.790%	34	18,124	+12.403%
2026-05-22	7.1500	7.1500	7.1500	7.1500	-3.378%	1	18,090	+1.399%
2026-05-21	7.4000	7.4000	7.4000	7.4000	-11.905%	2	18,090	-2.027%
2026-05-18	8.4000	8.4000	8.4000	8.4000	+24.444%	100	18,090	-13.690%
2026-05-14	6.8500	6.8500	6.7000	6.7500	-6.250%	130	18,090	+7.407%
2026-05-13	7.2000	7.2000	7.0500	7.2000	-3.614%	150	17,907	+0.694%
2026-05-11	7.1500	7.4700	7.1500	7.4700	+11.994%	32	17,907	-2.945%
2026-05-06	6.7500	6.8000	6.6700	6.6700	-21.988%	37	17,906	+8.696%
2026-04-30	8.5500	8.5500	8.5500	8.5500	-11.856%	1	17,902	-15.205%
2026-04-09	9.7000	9.7000	9.7000	9.7000	-2.513%	1	17,902	-25.258%
2026-04-08	9.9500	9.9500	9.9500	9.9500	-9.049%	15	17,902	-27.136%
2026-04-07	10.9400	10.9400	10.9400	10.9400	-6.094%	1	17,917	-33.729%
2026-03-31	11.3000	11.6500	11.3000	11.6500	+0.866%	21	17,918	-37.768%
2026-03-30	11.2000	11.5500	11.2000	11.5500	+20.942%	21	17,918	-37.229%
2026-03-25	9.5500	9.5500	9.5500	9.5500	-4.975%	1	17,902	-24.084%
2026-03-16	10.1000	10.1000	10.0500	10.0500	+4.145%	5	17,903	-27.861%
2026-02-26	9.6500	9.6500	9.6500	9.6500	+0.521%	15	17,898	-24.870%
2026-02-24	9.6000	9.6000	9.6000	9.6000	+2.128%	35	17,913	-24.479%
2026-02-10	9.4000	9.4000	9.4000	9.4000	-15.315%	1	17,915	-22.872%
2026-02-05	11.1000	11.1000	11.1000	11.1000	-1.943%	1	17,914	-34.685%
2026-02-04	11.7900	11.7900	11.3200	11.3200	+21.070%	85	17,914	-35.954%
2026-01-28	9.3500	9.3500	9.3500	9.3500	-5.172%	1	17,969	-22.460%
2026-01-23	9.8600	9.8600	9.8600	9.8600	+0.102%	1	17,969	-26.471%
2026-01-22	9.8500	9.8500	9.8500	9.8500	+3.684%	1	17,969	-26.396%
2026-01-16	9.2500	9.5000	9.2500	9.5000	-0.315%	201	17,970	-23.684%
2026-01-13	9.5300	9.5300	9.5300	9.5300	-3.249%	1	17,970	-23.924%
2026-01-12	9.8500	9.8500	9.8500	9.8500	-0.806%	35	17,970	-26.396%
2026-01-05	9.9300	9.9300	9.9300	9.9300	-6.321%	93	17,913	-26.989%
2025-12-29	10.6000	10.6000	10.6000	10.6000	-11.371%	25	17,913	-31.604%
2025-11-17	12.0500	12.0500	11.6500	11.9600	+5.747%	6	17,938	-39.381%
2025-11-13	11.3100	11.3100	11.3100	11.3100	+18.429%	1	17,942	-35.897%
2025-11-10	9.5500	9.5500	9.5500	9.5500	-3.438%	1	17,943	-24.084%
2025-11-07	9.8900	9.8900	9.8900	9.8900	+5.213%	1	17,942	-26.694%
2025-11-06	8.9400	9.4000	8.9400	9.4000	+1.075%	5	17,943	-22.872%
2025-11-05	9.7000	9.7000	9.3000	9.3000	-5.199%	5	17,947	-22.043%
2025-11-04	10.3500	10.3900	9.8100	9.8100	-5.673%	15,147	17,945	-26.096%
2025-11-03	10.0000	10.7000	10.0000	10.4000	-8.612%	56	2,867	-30.288%
2025-10-29	11.4800	11.4800	11.3600	11.3800	+1.607%	6	2,867	-36.292%
2025-10-28	11.2000	11.2000	11.2000	11.2000	-0.267%	50	2,866	-35.268%
2025-10-24	11.1900	11.3000	11.1900	11.2300	+2.464%	5	2,816	-35.441%
2025-10-20	11.1400	11.1400	10.9600	10.9600	-3.860%	5	2,816	-33.850%
2025-10-16	11.3000	11.4000	11.3000	11.4000	+12.094%	10	2,817	-36.404%
2025-10-15	10.1700	10.1700	10.1700	10.1700	-4.864%	1	2,808	-28.712%
2025-10-14	11.1500	11.1500	10.6900	10.6900	-1.475%	2,752	2,807	-32.180%
2025-10-13	11.2000	11.2000	10.6700	10.8500	-4.405%	51	57	-33.180%
2025-10-10	11.3500	11.3500	11.3500	11.3500	+0.442%	6	7	-36.123%
2025-10-09	11.1300	11.3000	11.1300	11.3000	-8.502%	2	3	-35.841%
2025-10-02	12.2200	12.3500	12.2200	12.3500	0.000%	2	2	-41.296%

.dark-mode .RGd0Kh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RGd0Kh{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115P22CIFR Jan 15 2027 22.00 Put (CIFR270115P00022000)option OPRA

CIFR20270115P22
CIFR Jan 15 2027 22.00 Put (CIFR270115P00022000)
option OPRA