Dark

CIFR20280121P15
CIFR Jan 21 2028 15.00 Put (CIFR280121P00015000)
option OPRA

EOD

Aug 13, 2026

6.03+9.636%(+0.53)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.5000	6.0300	5.5000	6.0300	+9.636%	36	2,857	0.000%
2026-08-12	5.4500	5.5000	5.4500	5.5000	-2.827%	6	2,821	+9.636%
2026-08-05	5.6600	5.6600	5.6600	5.6600	+10.980%	29	2,821	+6.537%
2026-08-04	5.5500	5.5500	5.1000	5.1000	+2.000%	13	2,850	+18.235%
2026-08-03	5.0000	5.0000	5.0000	5.0000	+0.806%	2,500	2,847	+20.600%
2026-07-24	5.1400	5.1400	4.9600	4.9600	+3.333%	7	368	+21.573%
2026-07-23	4.9200	4.9200	4.8000	4.8000	+1.695%	10	373	+25.625%
2026-07-22	4.7200	4.7200	4.7200	4.7200	-25.198%	1	383	+27.754%
2026-07-17	6.3100	6.3100	6.3100	6.3100	+10.702%	5	384	-4.437%
2026-07-16	5.7000	5.7000	5.7000	5.7000	0.000%	2	384	+5.789%
2026-07-15	5.6900	5.7000	5.6900	5.7000	-5.000%	7	384	+5.789%
2026-07-14	6.0000	6.0000	6.0000	6.0000	+6.762%	2	384	+0.500%
2026-07-09	5.6200	5.6200	5.6200	5.6200	+0.357%	1	382	+7.295%
2026-07-07	5.5300	5.6000	5.5300	5.6000	0.000%	2	382	+7.679%
2026-07-06	5.6000	5.6000	5.6000	5.6000	-4.437%	1	382	+7.679%
2026-07-01	5.8600	5.8600	5.8600	5.8600	+25.751%	1	381	+2.901%
2026-06-29	4.6600	4.6600	4.6600	4.6600	+0.215%	20	381	+29.399%
2026-06-23	4.6500	4.6500	4.6500	4.6500	+10.714%	1	381	+29.677%
2026-06-18	4.6700	5.0900	4.2000	4.2000	-10.638%	97	381	+43.571%
2026-06-15	4.7000	4.7000	4.7000	4.7000	-0.424%	5	381	+28.298%
2026-06-09	4.7200	4.7200	4.7200	4.7200	-6.535%	1	381	+27.754%
2026-06-05	5.0500	5.0500	5.0500	5.0500	+12.222%	1	382	+19.406%
2026-06-02	4.5700	4.5700	4.5000	4.5000	-6.250%	2	381	+34.000%
2026-05-26	4.8000	4.8000	4.8000	4.8000	-4.950%	2	383	+25.625%
2026-05-22	5.0500	5.0500	5.0500	5.0500	-6.998%	100	435	+19.406%
2026-05-21	5.3600	5.4300	5.3600	5.4300	-5.236%	200	553	+11.050%
2026-05-19	5.7300	5.7300	5.7300	5.7300	+16.463%	30	553	+5.236%
2026-05-14	4.9500	4.9500	4.9200	4.9200	-3.150%	3	553	+22.561%
2026-05-13	5.0200	5.0800	5.0200	5.0800	+5.833%	2	552	+18.701%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-4.000%	2	552	+25.625%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+4.822%	1	552	+20.600%
2026-05-06	4.8500	4.8900	4.7700	4.7700	-0.625%	310	552	+26.415%
2026-05-05	4.8000	4.8000	4.8000	4.8000	-15.044%	7	297	+25.625%
2026-05-01	5.6500	5.6500	5.6500	5.6500	-23.649%	10	297	+6.726%
2026-04-28	7.4000	7.4000	7.4000	7.4000	+37.803%	2	297	-18.514%
2026-04-24	5.3600	5.3700	5.3600	5.3700	-2.541%	29	299	+12.291%
2026-04-23	5.5100	5.5100	5.5100	5.5100	-0.542%	20	299	+9.437%
2026-04-22	5.5400	5.5400	5.5400	5.5400	-2.293%	10	299	+8.845%
2026-04-15	5.6900	5.6900	5.6700	5.6700	+11.176%	3	299	+6.349%
2026-04-14	5.1000	5.1000	5.1000	5.1000	-15.000%	15	298	+18.235%
2026-04-09	6.3000	6.3000	6.0000	6.0000	-16.084%	9	283	+0.500%
2026-04-02	7.1500	7.1500	7.1500	7.1500	-3.769%	5	280	-15.664%
2026-03-30	7.4300	7.4300	7.4300	7.4300	+14.308%	1	280	-18.843%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+4.000%	10	280	-7.231%
2026-03-25	6.2500	6.2500	6.2500	6.2500	-4.580%	8	270	-3.520%
2026-03-24	6.5500	6.5500	6.5500	6.5500	+0.769%	15	262	-7.939%
2026-03-16	6.6500	6.6500	6.5000	6.5000	-6.475%	3	262	-7.231%
2026-03-03	6.9500	6.9500	6.9500	6.9500	+13.008%	1	264	-13.237%
2026-02-24	6.1500	6.1500	6.1500	6.1500	-10.610%	10	264	-1.951%
2026-02-20	6.8000	7.2000	6.8000	6.8800	+1.475%	8	274	-12.355%
2026-02-19	6.7800	6.7800	6.7800	6.7800	+1.194%	10	272	-11.062%
2026-02-18	6.7000	6.7000	6.7000	6.7000	-1.471%	1	282	-10.000%
2026-02-17	6.7000	6.8000	6.6700	6.8000	+1.493%	8	281	-11.324%
2026-02-12	6.7000	6.7000	6.7000	6.7000	+3.876%	1	279	-10.000%
2026-02-10	6.4500	6.4500	6.4500	6.4500	-0.769%	1	278	-6.512%
2026-02-09	6.5000	6.5000	6.5000	6.5000	-6.743%	1	279	-7.231%
2026-02-06	7.1900	7.1900	6.9700	6.9700	-2.654%	3	280	-13.486%
2026-02-04	7.1600	7.1600	7.1600	7.1600	+6.706%	2	283	-15.782%
2026-02-03	6.6500	6.7100	6.6500	6.7100	+0.449%	25	284	-10.134%
2026-01-30	6.6800	6.6800	6.6800	6.6800	+5.031%	1	272	-9.731%
2026-01-29	6.2000	6.3600	6.2000	6.3600	-3.196%	11	272	-5.189%
2026-01-27	6.5700	6.5700	6.5700	6.5700	+2.656%	1	261	-8.219%
2026-01-26	6.4000	6.4000	6.4000	6.4000	-2.290%	15	262	-5.781%
2026-01-23	6.5500	6.5500	6.5500	6.5500	+3.968%	1	247	-7.939%
2026-01-21	6.3000	6.3000	6.3000	6.3000	-1.716%	47	246	-4.286%
2026-01-20	6.4000	6.4100	6.4000	6.4100	-1.385%	32	246	-5.928%
2026-01-16	6.5000	6.5000	6.5000	6.5000	+3.175%	10	250	-7.231%
2026-01-13	6.3000	6.3000	6.3000	6.3000	-5.120%	3	250	-4.286%
2026-01-12	6.6400	6.6400	6.6400	6.6400	+0.912%	2	253	-9.187%
2026-01-09	6.5800	6.5800	6.5800	6.5800	-3.235%	21	251	-8.359%
2026-01-08	6.8000	6.8000	6.8000	6.8000	+3.030%	1	257	-11.324%
2026-01-05	6.6000	6.6000	6.6000	6.6000	-5.036%	3	254	-8.636%
2026-01-02	7.0400	7.0400	6.9500	6.9500	-2.113%	15	254	-13.237%
2025-12-29	7.1600	7.1600	7.1000	7.1000	-0.699%	32	269	-15.070%
2025-12-26	7.1500	7.1500	7.1500	7.1500	+2.289%	30	269	-15.664%
2025-12-24	7.0000	7.0000	6.6000	6.9900	+5.909%	23	216	-13.734%
2025-12-19	7.1800	7.1800	6.6000	6.6000	-10.204%	31	216	-8.636%
2025-12-18	7.3000	7.3500	7.3000	7.3500	-2.000%	2	217	-17.959%
2025-12-17	7.2600	7.5000	7.2600	7.5000	+9.489%	6	218	-19.600%
2025-12-12	6.7000	6.8500	6.6200	6.8500	-2.837%	3	212	-11.971%
2025-12-11	7.0500	7.0500	7.0500	7.0500	+5.856%	16	212	-14.468%
2025-12-08	6.6900	6.6900	6.6600	6.6600	-4.857%	5	196	-9.459%
2025-12-03	7.0000	7.0000	7.0000	7.0000	-1.685%	1	199	-13.857%
2025-12-02	6.7100	7.1200	6.7100	7.1200	-6.928%	22	198	-15.309%
2025-12-01	7.6500	7.6500	7.6500	7.6500	+19.718%	3	188	-21.176%
2025-11-28	6.3900	6.3900	6.3900	6.3900	-15.027%	10	191	-5.634%
2025-11-26	7.5200	7.5200	7.5200	7.5200	-0.397%	1	181	-19.814%
2025-11-24	7.5500	7.5500	7.5500	7.5500	-0.396%	30	181	-20.132%
2025-11-18	7.8000	7.8000	7.3300	7.5800	-2.821%	55	169	-20.449%
2025-11-17	7.9100	7.9500	7.8000	7.8000	+15.556%	4	123	-22.692%
2025-11-14	7.6000	8.4000	6.7500	6.7500	-9.639%	8	122	-10.667%
2025-11-13	7.1300	7.4700	7.1300	7.4700	+12.840%	11	119	-19.277%
2025-11-05	6.4800	6.6200	5.9400	6.6200	-4.885%	37	109	-8.912%
2025-11-04	7.4100	7.5000	6.9500	6.9600	-2.793%	54	96	-13.362%
2025-11-03	7.8700	7.8700	7.1600	7.1600	-2.981%	9	92	-15.782%
2025-10-30	7.6000	7.6000	7.3800	7.3800	+1.374%	6	92	-18.293%
2025-10-28	7.5000	7.5000	7.2800	7.2800	-2.282%	21	88	-17.170%
2025-10-27	7.4500	7.4500	7.4500	7.4500	-6.289%	2	89	-19.060%
2025-10-24	7.9500	7.9500	7.9500	7.9500	-0.376%	1	89	-24.151%
2025-10-23	7.7000	7.9800	7.7000	7.9800	+6.400%	21	89	-24.436%
2025-10-21	7.5000	7.5000	7.5000	7.5000	+1.902%	1	69	-19.600%
2025-10-10	6.8500	7.3600	5.8000	7.3600	+2.937%	6	68	-18.071%
2025-10-09	7.1500	7.2500	7.1500	7.1500	+3.324%	8	66	-15.664%
2025-10-08	6.9200	6.9200	6.9200	6.9200	-4.420%	3	58	-12.861%
2025-10-07	7.1500	7.2400	7.1500	7.2400	-2.819%	2	55	-16.713%
2025-10-02	7.6500	7.6500	7.4500	7.4500	-7.107%	7	53	-19.060%
2025-09-29	8.0200	8.0200	8.0200	8.0200	-6.744%	20	48	-24.813%
2025-09-25	8.6000	8.6000	8.6000	8.6000	+5.006%	3	28	-29.884%
2025-09-24	8.5500	8.5500	8.1900	8.1900	+5.814%	9	25	-26.374%
2025-09-23	8.4200	8.4200	7.7400	7.7400	-5.263%	15	20	-22.093%
2025-09-22	8.1700	8.1700	8.1700	8.1700	-8.715%	5	6	-26.193%
2025-09-15	8.9500	8.9500	8.9500	8.9500	0.000%	1	1	-32.626%

.dark-mode .lp1JKb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lp1JKb{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121P15CIFR Jan 21 2028 15.00 Put (CIFR280121P00015000)option OPRA

CIFR20280121P15
CIFR Jan 21 2028 15.00 Put (CIFR280121P00015000)
option OPRA