Dark

CIFR20280121P12
CIFR Jan 21 2028 12.00 Put (CIFR280121P00012000)
option OPRA

EOD

Aug 6, 2026

3.40-5.292%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.4000	3.4000	3.4000	3.4000	-5.292%	1	1,693	0.000%
2026-07-30	3.5900	3.5900	3.5900	3.5900	-6.753%	10	1,692	-5.292%
2026-07-27	3.6700	3.8500	3.6700	3.8500	-6.098%	50	1,698	-11.688%
2026-07-16	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,730	-17.073%
2026-07-15	3.9000	3.9000	3.9000	3.9000	+7.143%	1	1,730	-12.821%
2026-07-10	3.6400	3.6400	3.6400	3.6400	-6.905%	1	1,731	-6.593%
2026-07-02	3.9100	3.9100	3.9100	3.9100	+32.095%	1	1,731	-13.043%
2026-06-22	2.9600	2.9600	2.9600	2.9600	+8.425%	30	1,731	+14.865%
2026-06-18	3.0900	3.5900	2.5900	2.7300	-20.640%	512	1,861	+24.542%
2026-06-17	2.9100	3.6900	2.9100	3.4400	+21.986%	148	1,861	-1.163%
2026-06-11	2.8200	2.8200	2.8200	2.8200	-33.491%	10	1,863	+20.567%
2026-06-10	4.2400	4.2400	4.2400	4.2400	+32.500%	10	1,873	-19.811%
2026-06-09	3.2000	3.2000	3.2000	3.2000	-2.141%	4	1,873	+6.250%
2026-06-08	3.2700	3.2700	3.2700	3.2700	-13.947%	2	1,877	+3.976%
2026-06-05	3.7900	3.8000	3.7900	3.8000	+2.703%	4	1,876	-10.526%
2026-05-20	3.6500	3.7000	3.6500	3.7000	-5.612%	17	1,876	-8.108%
2026-05-19	3.9200	3.9200	3.9200	3.9200	+10.423%	15	1,888	-13.265%
2026-05-15	3.5500	3.5500	3.5500	3.5500	+1.719%	130	1,888	-4.225%
2026-05-06	3.3000	3.4900	3.2400	3.4900	-8.158%	310	1,758	-2.579%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-3.797%	1	1,819	-10.526%
2026-05-01	3.9500	3.9500	3.9500	3.9500	+2.597%	1	1,820	-13.924%
2026-04-30	3.7500	3.8500	3.7500	3.8500	-6.098%	4	1,820	-11.688%
2026-04-24	4.2100	4.2100	4.1000	4.1000	+9.043%	14	1,816	-17.073%
2026-04-20	3.7600	3.7600	3.7600	3.7600	+1.622%	3	1,816	-9.574%
2026-04-15	3.7300	3.7300	3.7000	3.7000	-6.566%	300	1,816	-8.108%
2026-04-14	3.9800	3.9800	3.9600	3.9600	-3.415%	25	1,532	-14.141%
2026-04-13	4.1500	4.1500	4.1000	4.1000	+3.015%	3	1,532	-17.073%
2026-04-10	3.9800	3.9800	3.9800	3.9800	-17.256%	1	1,533	-14.573%
2026-04-07	4.8100	4.8100	4.8100	4.8100	-4.941%	10	1,533	-29.314%
2026-03-31	5.0600	5.0600	5.0600	5.0600	-2.505%	1	1,527	-32.806%
2026-03-30	4.9900	5.1900	4.9900	5.1900	+9.494%	12	1,527	-34.489%
2026-03-26	4.5000	4.7400	4.5000	4.7400	-3.265%	93	1,526	-28.270%
2026-03-23	4.9000	4.9000	4.9000	4.9000	+3.376%	1	1,618	-30.612%
2026-03-20	4.7400	4.7400	4.7400	4.7400	+0.211%	1	1,619	-28.270%
2026-03-19	4.7200	4.7300	4.7200	4.7300	+5.111%	99	1,619	-28.118%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,619	-24.444%
2026-03-11	4.8500	4.8500	4.8500	4.8500	+0.832%	1	1,618	-29.897%
2026-03-06	4.7500	4.8100	4.7500	4.8100	+4.338%	2	1,617	-29.314%
2026-03-02	4.6100	4.6100	4.6100	4.6100	+3.596%	1	1,616	-26.247%
2026-02-24	4.4500	4.4500	4.4500	4.4500	-6.316%	2	1,617	-23.596%
2026-02-23	4.8500	4.8500	4.7500	4.7500	-3.259%	10	1,617	-28.421%
2026-02-20	4.7300	4.9100	4.7300	4.9100	+9.111%	5	1,610	-30.754%
2026-02-11	4.5500	4.5500	4.5000	4.5000	+2.273%	100	1,605	-24.444%
2026-02-10	4.4000	4.4000	4.4000	4.4000	-11.111%	15	1,627	-22.727%
2026-02-06	5.1200	5.1200	4.9500	4.9500	-6.427%	17	1,636	-31.313%
2026-02-05	5.2200	5.3000	5.2200	5.2900	-1.306%	10	1,645	-35.728%
2026-02-04	5.3600	5.3600	5.3600	5.3600	+14.043%	10	1,650	-36.567%
2026-02-03	4.7000	4.7000	4.7000	4.7000	-0.634%	10	1,650	-27.660%
2026-01-26	4.7200	4.7300	4.7200	4.7300	+5.817%	24	1,658	-28.118%
2026-01-21	4.4700	4.4700	4.4700	4.4700	+0.449%	1	1,658	-23.937%
2026-01-20	4.4500	4.4500	4.4500	4.4500	0.000%	26	1,657	-23.596%
2026-01-15	4.4500	4.4500	4.4500	4.4500	+4.215%	1	1,631	-23.596%
2026-01-13	4.2700	4.2700	4.2700	4.2700	-9.149%	3	1,631	-20.375%
2026-01-12	4.7000	4.7000	4.7000	4.7000	+3.297%	2	1,628	-27.660%
2026-01-05	4.7000	4.7000	4.5500	4.5500	-9.901%	8	1,622	-25.275%
2025-12-31	5.0900	5.0900	5.0500	5.0500	-0.980%	3	1,622	-32.673%
2025-12-29	5.1000	5.1000	5.1000	5.1000	+2.000%	4	1,622	-33.333%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-1.961%	1	1,622	-32.000%
2025-12-24	5.0000	5.1000	5.0000	5.1000	+2.000%	4	1,619	-33.333%
2025-12-23	5.0000	5.0000	5.0000	5.0000	+0.806%	1	1,619	-32.000%
2025-12-22	4.9500	4.9600	4.9500	4.9600	-4.981%	5	1,614	-31.452%
2025-12-19	5.2200	5.2200	5.2200	5.2200	-1.509%	1	1,614	-34.866%
2025-12-18	5.0500	5.3400	5.0500	5.3000	-3.108%	5	1,615	-35.849%
2025-12-16	5.5000	5.5000	5.4700	5.4700	+2.243%	52	1,616	-37.843%
2025-12-15	5.3500	5.3500	5.3500	5.3500	+14.316%	1	1,618	-36.449%
2025-12-12	4.7700	4.7700	4.6000	4.6800	+21.558%	12	1,617	-27.350%
2025-12-11	3.8500	3.8500	3.8500	3.8500	-22.222%	1	1,615	-11.688%
2025-12-10	4.9500	4.9500	4.9500	4.9500	+5.319%	22	1,614	-31.313%
2025-12-09	5.4000	5.4000	4.7000	4.7000	-1.053%	201	1,592	-27.660%
2025-12-05	4.7500	4.7500	4.7500	4.7500	-14.414%	1	1,391	-28.421%
2025-12-04	5.5500	5.5500	5.5500	5.5500	+9.901%	2	1,391	-38.739%
2025-12-03	5.0500	5.0500	5.0500	5.0500	+5.208%	1	1,393	-32.673%
2025-12-02	4.8000	4.8000	4.8000	4.8000	-5.882%	18	1,392	-29.167%
2025-12-01	4.9000	5.9000	4.8800	5.1000	+4.082%	221	1,392	-33.333%
2025-11-28	4.9000	4.9000	4.9000	4.9000	-4.297%	1	1,370	-30.612%
2025-11-26	5.0800	5.1200	5.0800	5.1200	-4.299%	139	1,236	-33.594%
2025-11-25	5.3500	5.3500	5.3500	5.3500	+3.682%	1	1,236	-36.449%
2025-11-24	5.2300	5.3900	5.1600	5.1600	-6.182%	40	1,236	-34.109%
2025-11-20	5.3500	5.5000	5.3200	5.5000	-2.309%	32	1,236	-38.182%
2025-11-18	5.6700	5.7000	5.6300	5.6300	-1.228%	33	1,234	-39.609%
2025-11-17	5.7000	5.7000	5.7000	5.7000	+4.205%	1	1,233	-40.351%
2025-11-14	5.7000	5.7000	5.4700	5.4700	+15.401%	46	1,234	-37.843%
2025-11-11	4.7400	4.7400	4.7400	4.7400	+7.973%	1	1,200	-28.270%
2025-11-10	4.3700	4.3900	4.3700	4.3900	-1.790%	6	1,200	-22.551%
2025-11-07	4.7300	5.0000	3.5100	4.4700	-5.297%	154	1,202	-23.937%
2025-11-06	2.1100	5.1500	2.1100	4.7200	-4.260%	193	1,200	-27.966%
2025-11-04	5.2000	5.7000	4.2500	4.9300	-6.274%	635	1,151	-31.034%
2025-11-03	5.8900	7.3000	5.1700	5.2600	-6.071%	817	140	-35.361%
2025-10-30	5.6000	5.6000	5.6000	5.6000	-1.235%	10	140	-39.286%
2025-10-17	6.0000	6.0000	5.6700	5.6700	+8.000%	7	140	-40.035%
2025-10-16	5.2500	5.2500	5.2500	5.2500	+1.942%	11	143	-35.238%
2025-10-09	5.1500	5.1500	5.1500	5.1500	-0.962%	10	147	-33.981%
2025-10-08	5.2000	5.2000	5.2000	5.2000	+5.263%	1	137	-34.615%
2025-10-07	5.3000	5.3000	4.9400	4.9400	-9.358%	6	138	-31.174%
2025-10-02	5.4500	5.4500	5.4500	5.4500	-9.167%	10	132	-37.615%
2025-09-26	5.5800	6.0000	5.5800	6.0000	-4.610%	6	122	-43.333%
2025-09-25	6.4000	6.4000	6.0000	6.2900	+0.640%	104	118	-45.946%
2025-09-22	6.2500	6.2500	6.2500	6.2500	+6.838%	6	17	-45.600%
2025-09-19	6.1500	7.0800	5.8500	5.8500	-7.143%	13	11	-41.880%
2025-09-18	6.3000	6.3000	6.3000	6.3000	0.000%	2	2	-46.032%

.dark-mode .n8RsNn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8RsNn{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121P12CIFR Jan 21 2028 12.00 Put (CIFR280121P00012000)option OPRA

CIFR20280121P12
CIFR Jan 21 2028 12.00 Put (CIFR280121P00012000)
option OPRA