Dark

CIFR20270115P5
CIFR Jan 15 2027 5.00 Put (CIFR270115P00005000)
option OPRA

EOD

Aug 13, 2026

0.1100-26.667%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1100	0.1100	0.1100	0.1100	-26.667%	10	10,760	0.000%
2026-08-05	0.1700	0.1700	0.1500	0.1500	-25.000%	4	10,770	-26.667%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+53.846%	1	10,770	-45.000%
2026-06-30	0.2500	0.2500	0.1300	0.1300	0.000%	14	10,769	-15.385%
2026-06-15	0.1300	0.1300	0.1300	0.1300	-58.065%	1	10,769	-15.385%
2026-05-28	0.3100	0.3100	0.3100	0.3100	+82.353%	50	10,770	-64.516%
2026-05-27	0.1700	0.1700	0.1700	0.1700	-37.037%	1	10,770	-35.294%
2026-05-26	0.2700	0.2700	0.2700	0.2700	+17.391%	1	10,770	-59.259%
2026-05-19	0.2300	0.2300	0.2300	0.2300	-45.238%	1	10,770	-52.174%
2026-05-06	0.3100	0.4200	0.3100	0.4200	+110.000%	3	10,770	-73.810%
2026-05-05	0.3100	0.3100	0.2000	0.2000	-20.000%	3	10,773	-45.000%
2026-05-04	0.2500	0.2500	0.2500	0.2500	-26.471%	25	10,774	-56.000%
2026-04-27	0.3300	0.3400	0.3300	0.3400	+6.250%	100	10,749	-67.647%
2026-04-17	0.2800	0.3200	0.2800	0.3200	0.000%	201	10,649	-65.625%
2026-04-15	0.3200	0.3200	0.3200	0.3200	-28.889%	1	10,450	-65.625%
2026-04-13	0.4500	0.4500	0.4500	0.4500	+9.756%	15	10,450	-75.556%
2026-04-09	0.3800	0.4100	0.3800	0.4100	-2.381%	665	10,450	-73.171%
2026-04-08	0.4500	0.4500	0.4200	0.4200	-22.222%	36	9,915	-73.810%
2026-04-07	0.5300	0.5400	0.5300	0.5400	+1.887%	10	9,915	-79.630%
2026-04-02	0.5900	0.5900	0.5300	0.5300	-8.621%	5	9,910	-79.245%
2026-03-30	0.5800	0.5800	0.5800	0.5800	+18.367%	5	9,910	-81.034%
2026-03-27	0.4900	0.4900	0.4900	0.4900	+8.889%	2	9,915	-77.551%
2026-03-23	0.4500	0.4500	0.4500	0.4500	-6.250%	1	9,917	-75.556%
2026-03-20	0.4800	0.4800	0.4800	0.4800	0.000%	6	9,918	-77.083%
2026-03-16	0.4800	0.4800	0.4800	0.4800	-7.692%	2	9,912	-77.083%
2026-03-12	0.5200	0.5200	0.5200	0.5200	+10.638%	1	9,912	-78.846%
2026-03-04	0.4700	0.4700	0.4700	0.4700	-28.788%	10	9,912	-76.596%
2026-02-19	0.6600	0.6600	0.6600	0.6600	+15.789%	1	9,902	-83.333%
2026-02-18	0.5500	0.5700	0.5500	0.5700	+16.327%	2	9,902	-80.702%
2026-02-13	0.4900	0.4900	0.4900	0.4900	-2.000%	6	9,908	-77.551%
2026-02-11	0.5000	0.5000	0.5000	0.5000	+6.383%	20	9,908	-78.000%
2026-02-10	0.4600	0.4700	0.4600	0.4700	-25.397%	6	9,928	-76.596%
2026-02-06	0.6600	0.6600	0.6000	0.6300	-11.268%	50	9,934	-82.540%
2026-02-05	0.7100	0.7200	0.6900	0.7100	-8.974%	42	9,939	-84.507%
2026-02-04	0.6300	0.7800	0.6200	0.7800	+27.869%	111	9,945	-85.897%
2026-02-03	0.6100	0.6100	0.6100	0.6100	+3.390%	11	9,845	-81.967%
2026-02-02	0.5900	0.5900	0.5900	0.5900	-1.667%	11	9,845	-81.356%
2026-01-30	0.6000	0.6000	0.6000	0.6000	+25.000%	1	9,845	-81.667%
2026-01-28	0.4800	0.4800	0.4800	0.4800	-15.789%	4	9,845	-77.083%
2026-01-23	0.5700	0.5700	0.5700	0.5700	+1.786%	1	9,849	-80.702%
2026-01-21	0.5600	0.5600	0.5600	0.5600	-1.754%	2	9,850	-80.357%
2026-01-20	0.5700	0.5700	0.5700	0.5700	+5.556%	3	9,848	-80.702%
2026-01-16	0.5400	0.5400	0.5400	0.5400	-1.818%	4	9,841	-79.630%
2026-01-12	0.5600	0.5600	0.5500	0.5500	-6.780%	70	9,841	-80.000%
2026-01-05	0.5900	0.5900	0.5900	0.5900	-16.901%	52	9,821	-81.356%
2025-12-29	0.7100	0.7100	0.7100	0.7100	+10.938%	1	9,821	-84.507%
2025-12-19	0.7900	0.7900	0.6400	0.6400	-18.987%	45	9,821	-82.813%
2025-12-17	0.7900	0.7900	0.7900	0.7900	-1.250%	50	9,821	-86.076%
2025-12-15	0.8000	0.8000	0.8000	0.8000	+23.077%	391	9,821	-86.250%
2025-12-04	0.6100	0.6500	0.6100	0.6500	-7.143%	1,304	9,447	-83.077%
2025-11-28	0.7000	0.7000	0.7000	0.7000	-23.913%	30	8,149	-84.286%
2025-11-24	0.9000	0.9200	0.9000	0.9200	+1.099%	2	8,149	-88.043%
2025-11-19	0.9100	0.9100	0.9100	0.9100	-7.143%	1	8,149	-87.912%
2025-11-18	0.9800	0.9800	0.9800	0.9800	+46.269%	5	8,148	-88.776%
2025-11-07	0.6700	0.6700	0.6700	0.6700	+3.077%	2	8,148	-83.582%
2025-11-06	0.6500	0.6500	0.6500	0.6500	0.000%	520	8,148	-83.077%
2025-11-05	0.6500	0.6500	0.6500	0.6500	-18.750%	25	7,628	-83.077%
2025-11-04	0.8000	0.8000	0.8000	0.8000	+19.403%	33	7,653	-86.250%
2025-11-03	0.8000	0.8000	0.6000	0.6700	-26.374%	61	7,636	-83.582%
2025-10-31	0.9300	0.9300	0.9100	0.9100	+1.111%	2	7,636	-87.912%
2025-10-24	0.9000	0.9000	0.9000	0.9000	-14.286%	2	7,636	-87.778%
2025-10-23	1.0500	1.0500	1.0500	1.0500	+2.941%	1	7,634	-89.524%
2025-10-22	1.0100	1.0300	1.0100	1.0200	+7.368%	21	7,633	-89.216%
2025-10-21	0.8000	1.0400	0.8000	0.9500	+10.465%	35	7,614	-88.421%
2025-10-20	0.8600	0.8600	0.8600	0.8600	-12.245%	1	7,619	-87.209%
2025-10-17	0.9800	0.9800	0.9800	0.9800	+8.889%	1	7,618	-88.776%
2025-10-16	0.9000	0.9000	0.8200	0.9000	+8.434%	102	7,618	-87.778%
2025-10-14	0.8400	0.9100	0.8300	0.8300	-2.353%	9	7,518	-86.747%
2025-10-13	0.7500	0.9500	0.7500	0.8500	+10.390%	15	7,511	-87.059%
2025-10-10	0.8500	0.9000	0.7300	0.7700	-9.412%	227	7,506	-85.714%
2025-10-09	0.8500	0.8500	0.8500	0.8500	+19.718%	10	7,506	-87.059%
2025-10-08	0.7100	0.7100	0.7100	0.7100	-7.792%	1	7,502	-84.507%
2025-10-06	0.7400	0.7700	0.7400	0.7700	-9.412%	2	7,501	-85.714%
2025-10-03	0.8000	0.8500	0.8000	0.8500	-1.163%	65	7,499	-87.059%
2025-10-02	0.8600	0.8600	0.8600	0.8600	-12.245%	10	7,494	-87.209%
2025-09-30	0.9800	1.0000	0.9800	0.9800	+25.641%	118	7,504	-88.776%
2025-09-29	1.0000	1.0000	0.7800	0.7800	-26.415%	52	7,386	-85.897%
2025-09-26	1.0600	1.0600	1.0600	1.0600	+4.950%	1	7,336	-89.623%
2025-09-25	2.2900	2.2900	0.9900	1.0100	-10.619%	37	7,337	-89.109%
2025-09-24	0.9900	1.1300	0.9900	1.1300	0.000%	19	7,336	-90.265%
2025-09-23	1.1600	1.1700	1.1000	1.1300	+1.802%	4	7,332	-90.265%
2025-09-19	1.1300	1.1300	1.1100	1.1100	+2.778%	52	7,333	-90.090%
2025-09-18	1.0800	1.0800	1.0800	1.0800	-6.087%	1	7,383	-89.815%
2025-09-16	1.2800	1.2800	1.1500	1.1500	-2.542%	6	7,384	-90.435%
2025-09-15	1.1800	1.1800	1.1800	1.1800	-14.493%	1	7,384	-90.678%
2025-09-12	1.2200	1.3800	1.1700	1.3800	+13.115%	247	7,385	-92.029%
2025-09-11	1.2000	1.2200	1.2000	1.2200	+1.667%	22	7,382	-90.984%
2025-09-10	1.1700	1.2100	1.1500	1.2000	-24.051%	2,515	7,404	-90.833%
2025-09-05	1.5100	1.5800	1.5000	1.5800	+12.857%	552	4,915	-93.038%
2025-09-04	1.4000	1.4000	1.4000	1.4000	+0.719%	2	4,365	-92.143%
2025-09-03	1.3500	1.4000	1.3300	1.3900	-7.333%	89	4,365	-92.086%
2025-09-02	1.3500	1.5000	1.3500	1.5000	-2.597%	4	4,287	-92.667%
2025-08-27	1.6000	1.6000	1.5400	1.5400	-13.966%	4,165	4,285	-92.857%
2025-08-19	1.7600	1.7900	1.7600	1.7900	+5.917%	6	294	-93.855%
2025-08-18	1.6600	1.7100	1.6600	1.6900	-13.776%	24	288	-93.491%
2025-08-15	1.9600	1.9600	1.9600	1.9600	-2.488%	1	281	-94.388%
2025-08-13	2.0100	2.0100	2.0100	2.0100	-0.985%	30	280	-94.527%
2025-08-11	1.6800	2.0300	1.6800	2.0300	+4.639%	8	280	-94.581%
2025-07-30	1.8700	1.9400	1.8700	1.9400	+7.182%	6	280	-94.330%
2025-07-29	1.8100	1.8100	1.8100	1.8100	+74.038%	5	274	-93.923%
2025-07-25	1.0400	1.0400	1.0400	1.0400	-5.455%	10	270	-89.423%
2025-07-24	1.1000	1.1000	1.1000	1.1000	-42.708%	25	270	-90.000%
2025-07-23	1.9200	1.9200	1.9200	1.9200	-0.518%	1	245	-94.271%
2025-07-22	1.9300	1.9300	1.9300	1.9300	+1.579%	21	246	-94.301%
2025-07-21	1.9800	1.9800	1.9000	1.9000	+2.703%	2	246	-94.211%
2025-07-17	1.8500	1.8500	1.8500	1.8500	-5.612%	1	246	-94.054%
2025-07-11	1.9600	1.9600	1.9600	1.9600	-11.712%	20	246	-94.388%
2025-07-03	1.9800	2.2200	1.9800	2.2200	-5.532%	326	389	-95.045%
2025-07-02	2.3400	2.4300	2.2700	2.3500	-3.292%	210	389	-95.319%
2025-07-01	2.3900	2.4300	2.3900	2.4300	+2.101%	100	544	-95.473%
2025-06-30	2.1600	2.3900	2.1600	2.3800	-7.752%	400	468	-95.378%
2025-06-13	2.5500	2.5900	2.5300	2.5800	+5.738%	48	111	-95.736%
2025-06-09	2.4700	2.4800	2.4400	2.4400	-7.925%	7	87	-95.492%
2025-05-23	2.6500	2.6500	2.6500	2.6500	+1.533%	100	30	-95.849%
2025-05-16	2.6100	2.6100	2.6100	2.6100	-9.689%	2	30	-95.785%
2025-05-09	2.8900	2.8900	2.8900	2.8900	-11.890%	2	31	-96.194%
2025-04-16	3.2800	3.2800	3.2800	3.2800	+43.231%	20	31	-96.646%
2025-02-24	2.2900	2.2900	2.2900	2.2900	+27.222%	2	11	-95.197%
2025-02-18	1.9700	2.0100	1.8000	1.8000	-26.531%	7	11	-93.889%
2024-12-20	2.4500	2.4500	2.4500	2.4500	-23.438%	3	4	-95.510%
2024-10-25	3.2000	3.2000	3.2000	3.2000	+24.514%	2	4	-96.563%
2024-10-18	2.5700	2.5700	2.5700	2.5700	0.000%	8	4	-95.720%

.dark-mode .qNbjCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNbjCp{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20270115P5CIFR Jan 15 2027 5.00 Put (CIFR270115P00005000)option OPRA

CIFR20270115P5
CIFR Jan 15 2027 5.00 Put (CIFR270115P00005000)
option OPRA