Dark

CIFR20280121P17
CIFR Jan 21 2028 17.00 Put (CIFR280121P00017000)
option OPRA

EOD

Aug 7, 2026

7.23+5.547%(+0.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	7.2300	7.2300	7.2300	7.2300	+5.547%	3	1,346	0.000%
2026-08-06	6.8500	6.8500	6.8500	6.8500	+16.102%	2	1,346	+5.547%
2026-08-03	5.9000	5.9000	5.9000	5.9000	-8.951%	1	1,346	+22.542%
2026-07-30	6.4800	6.4800	6.4800	6.4800	-14.058%	10	1,345	+11.574%
2026-07-29	7.4900	7.7400	7.2000	7.5400	+10.882%	30	1,351	-4.111%
2026-07-20	6.8000	6.8000	6.8000	6.8000	-5.817%	10	1,351	+6.324%
2026-07-17	7.2900	7.2900	7.2100	7.2200	+3.587%	11	1,351	+0.139%
2026-07-14	6.9700	6.9700	6.9700	6.9700	+4.341%	1	1,350	+3.730%
2026-07-07	6.7000	6.7000	6.6800	6.6800	+16.376%	8	1,350	+8.234%
2026-06-18	6.2000	6.2000	4.6000	5.7400	+4.364%	410	1,329	+25.958%
2026-06-16	5.6400	5.6400	5.5000	5.5000	-8.333%	300	1,329	+31.455%
2026-06-15	5.3800	6.0000	5.3800	6.0000	-1.478%	311	1,569	+20.500%
2026-06-12	6.2600	6.2600	6.0900	6.0900	+5.913%	101	1,569	+18.719%
2026-06-11	5.7500	5.7500	5.7500	5.7500	-9.449%	20	1,611	+25.739%
2026-06-10	6.3500	6.3500	6.3500	6.3500	+0.316%	1	1,611	+13.858%
2026-06-05	6.5700	6.5700	6.3300	6.3300	+9.138%	50	1,611	+14.218%
2026-06-04	5.8000	5.8000	5.8000	5.8000	+4.505%	1	1,640	+24.655%
2026-06-01	6.0400	6.0400	5.5500	5.5500	-9.756%	115	1,641	+30.270%
2026-05-22	6.2000	6.2000	6.1500	6.1500	-0.162%	300	1,426	+17.561%
2026-05-14	6.1100	6.1600	6.1100	6.1600	+0.654%	10	1,426	+17.370%
2026-05-07	6.1000	6.1200	6.1000	6.1200	+3.729%	4	1,430	+18.137%
2026-05-06	5.9000	5.9000	5.9000	5.9000	-1.667%	10	1,430	+22.542%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-15.254%	3	1,440	+20.500%
2026-04-30	7.0800	7.0800	7.0800	7.0800	-1.667%	1	1,443	+2.119%
2026-04-29	7.2000	7.2000	7.2000	7.2000	-2.174%	30	1,443	+0.417%
2026-04-28	7.3600	7.3600	7.3600	7.3600	+1.517%	1	1,443	-1.766%
2026-04-27	7.2500	7.2500	7.2500	7.2500	+7.090%	1	1,443	-0.276%
2026-04-24	6.4000	6.9000	6.4000	6.7700	+0.894%	201	1,444	+6.795%
2026-04-23	6.2100	6.7100	6.2100	6.7100	-2.044%	98	1,444	+7.750%
2026-04-22	6.8500	6.8500	6.8500	6.8500	-2.422%	10	1,444	+5.547%
2026-04-21	7.0200	7.0200	7.0200	7.0200	+3.693%	1	1,444	+2.991%
2026-04-20	6.7700	6.7700	6.7700	6.7700	-3.698%	1	1,444	+6.795%
2026-04-16	7.0300	7.0300	7.0300	7.0300	+1.884%	1	1,444	+2.845%
2026-04-14	6.7700	6.9000	6.7700	6.9000	-2.817%	6	1,444	+4.783%
2026-04-13	7.1500	7.3000	7.1000	7.1000	-7.792%	38	1,444	+1.831%
2026-04-09	7.7000	7.7000	7.7000	7.7000	+3.217%	1	1,445	-6.104%
2026-04-08	7.4600	7.4600	7.4600	7.4600	-7.559%	20	1,445	-3.083%
2026-04-06	8.0500	8.0700	8.0500	8.0700	-5.614%	200	1,465	-10.409%
2026-04-01	8.5500	8.5500	8.5500	8.5500	-4.469%	1	1,665	-15.439%
2026-03-31	8.9500	8.9500	8.9500	8.9500	+17.763%	1	1,665	-19.218%
2026-03-25	7.6000	7.6000	7.6000	7.6000	-4.282%	1	1,666	-4.868%
2026-03-23	7.9000	7.9400	7.9000	7.9400	+0.506%	3	1,665	-8.942%
2026-03-13	7.9000	7.9000	7.9000	7.9000	+2.597%	1	1,665	-8.481%
2026-03-04	7.7000	7.7000	7.7000	7.7000	-0.773%	10	1,664	-6.104%
2026-02-26	7.6000	7.7600	7.6000	7.7600	+4.161%	3	1,674	-6.830%
2026-02-25	7.4500	7.4500	7.4500	7.4500	+1.361%	1	1,674	-2.953%
2026-02-24	8.0200	8.0200	7.3500	7.3500	-11.871%	21	1,674	-1.633%
2026-02-23	8.4200	8.4400	8.3400	8.3400	+3.090%	262	1,683	-13.309%
2026-02-20	8.0900	8.0900	8.0900	8.0900	-0.247%	117	1,683	-10.630%
2026-02-18	8.1100	8.1100	8.1100	8.1100	+1.884%	1	1,683	-10.851%
2026-02-17	7.9600	7.9600	7.9600	7.9600	+0.759%	1	1,682	-9.171%
2026-02-13	7.9000	7.9000	7.9000	7.9000	+2.332%	2	1,682	-8.481%
2026-02-10	7.7200	7.7200	7.7200	7.7200	-6.083%	1	1,682	-6.347%
2026-02-03	7.9200	8.2200	7.9200	8.2200	+2.366%	69	1,681	-12.044%
2026-01-29	7.5700	8.0300	7.5700	8.0300	+5.242%	101	1,618	-9.963%
2026-01-21	7.6400	7.6400	7.6300	7.6300	-4.625%	81	1,618	-5.242%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+1.911%	10	1,618	-9.625%
2026-01-16	7.8300	7.8500	7.3100	7.8500	+1.290%	363	1,619	-7.898%
2026-01-15	7.9400	7.9400	7.7500	7.7500	-10.197%	103	1,619	-6.710%
2026-01-14	8.6300	8.6300	8.6300	8.6300	+14.305%	20	1,619	-16.222%
2026-01-13	7.1600	7.9500	7.0600	7.5500	-5.625%	1,170	1,619	-4.238%
2026-01-08	8.0000	8.0000	8.0000	8.0000	-6.323%	3	1,209	-9.625%
2025-12-24	8.5400	8.5400	8.5400	8.5400	-0.117%	3	1,206	-15.340%
2025-12-23	8.5500	8.5500	8.5500	8.5500	-0.466%	30	1,206	-15.439%
2025-12-19	8.5900	8.5900	8.5900	8.5900	-3.047%	1	1,176	-15.832%
2025-12-18	8.7500	8.8600	8.7500	8.8600	+10.750%	2	1,177	-18.397%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-4.192%	5	1,177	-9.625%
2025-12-11	8.3500	8.3500	8.3500	8.3500	+2.454%	1	1,181	-13.413%
2025-12-01	8.1500	8.1500	8.1500	8.1500	+1.242%	15	1,181	-11.288%
2025-11-28	8.0600	8.0600	8.0500	8.0500	-2.895%	10	1,181	-10.186%
2025-11-26	8.4500	8.4500	8.2900	8.2900	-12.275%	6	1,178	-12.786%
2025-11-21	9.4500	9.4500	9.4500	9.4500	+8.247%	5	1,178	-23.492%
2025-11-20	8.4800	8.7300	8.4800	8.7300	-6.631%	2	1,183	-17.182%
2025-11-17	9.3500	9.3500	9.3500	9.3500	+6.250%	1	1,182	-22.674%
2025-11-14	8.8000	8.8000	8.8000	8.8000	+1.033%	4	1,182	-17.841%
2025-11-13	8.6500	8.7100	8.6500	8.7100	+1.634%	21	1,178	-16.992%
2025-11-12	7.9100	8.5700	7.9100	8.5700	+5.802%	248	1,165	-15.636%
2025-11-11	7.9600	8.4700	7.9600	8.1000	+3.053%	55	926	-10.741%
2025-11-10	7.8600	7.8700	7.8600	7.8600	+4.521%	38	914	-8.015%
2025-11-07	8.1000	8.2800	6.4500	7.5200	-0.792%	1,399	876	-3.856%
2025-11-06	7.5800	7.5800	7.5800	7.5800	+0.531%	2	88	-4.617%
2025-11-05	7.5500	7.7300	7.2300	7.5400	-11.813%	68	87	-4.111%
2025-11-04	8.5500	8.5500	8.5500	8.5500	-2.951%	1	33	-15.439%
2025-11-03	8.7100	8.8100	8.7100	8.8100	-5.573%	4	33	-17.934%
2025-10-31	9.3300	9.3300	9.3300	9.3300	+3.094%	1	33	-22.508%
2025-10-30	9.0500	9.0500	9.0500	9.0500	+0.892%	3	32	-20.110%
2025-10-27	8.9700	8.9700	8.9700	8.9700	+3.460%	1	31	-19.398%
2025-10-16	8.6100	8.6700	8.6000	8.6700	+0.231%	4	31	-16.609%
2025-10-15	8.6500	8.6500	8.6500	8.6500	-3.782%	10	27	-16.416%
2025-10-10	8.2000	8.9900	8.2000	8.9900	+14.522%	3	37	-19.577%
2025-10-09	7.8500	7.8500	7.8500	7.8500	-10.592%	7	34	-7.898%
2025-10-07	8.8000	8.8000	8.7800	8.7800	-4.669%	5	27	-17.654%
2025-10-02	9.2100	9.2100	9.2100	9.2100	-1.917%	10	22	-21.498%
2025-10-01	9.3900	9.3900	9.3900	9.3900	-6.100%	1	12	-23.003%
2025-09-29	10.0000	10.0000	10.0000	10.0000	-0.398%	1	11	-27.700%
2025-09-24	9.8600	10.0400	9.8600	10.0400	-0.100%	11	11	-27.988%
2025-09-22	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	-28.060%

.dark-mode .q4cBKD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4cBKD{ color: #333333; background-color: white; border: 2px solid #333333; }CIFR20280121P17CIFR Jan 21 2028 17.00 Put (CIFR280121P00017000)option OPRA

CIFR20280121P17
CIFR Jan 21 2028 17.00 Put (CIFR280121P00017000)
option OPRA