Dark

CMG20260717C32.5
CMG Jul 17 2026 32.50 Call (CMG260717C00032500)
option OPRA

EOD

Jul 9, 2026

2.25+40.625%(+0.65)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.8400	2.2500	1.8400	2.2500	+40.625%	25	8,550	0.000%
2026-07-08	1.8000	1.9400	1.2500	1.6000	-23.810%	33	8,563	+40.625%
2026-07-07	2.6200	3.0000	2.0700	2.1000	+12.299%	194	8,563	+7.143%
2026-07-06	2.0200	2.0800	1.8700	1.8700	-38.487%	67	8,658	+20.321%
2026-07-02	2.6800	3.1000	2.6800	3.0400	+15.589%	76	8,708	-25.987%
2026-07-01	2.2700	2.8400	2.1000	2.6300	+31.500%	323	8,708	-14.449%
2026-06-30	1.3500	2.0000	1.3500	2.0000	+50.376%	263	8,740	+12.500%
2026-06-29	1.1000	1.3300	1.1000	1.3300	-11.333%	109	8,863	+69.173%
2026-06-26	1.5300	1.7100	1.4300	1.5000	+45.631%	324	8,857	+50.000%
2026-06-25	0.9800	1.0500	0.8800	1.0300	+14.444%	130	9,066	+118.447%
2026-06-24	0.7300	0.9000	0.7300	0.9000	+32.353%	8	9,038	+150.000%
2026-06-23	0.6400	0.7600	0.6300	0.6800	+21.429%	1,411	9,039	+230.882%
2026-06-22	1.1800	1.1800	0.5600	0.5600	-58.519%	146	8,838	+301.786%
2026-06-18	1.0000	1.5200	1.0000	1.3500	+22.727%	176	8,750	+66.667%
2026-06-17	1.0300	1.4000	1.0200	1.1000	-28.105%	273	8,750	+104.545%
2026-06-16	1.6100	1.9600	1.4900	1.5300	0.000%	786	8,750	+47.059%
2026-06-15	1.7000	1.8000	1.4200	1.5300	+7.746%	489	8,250	+47.059%
2026-06-12	1.1100	1.6000	1.0900	1.4200	+42.000%	3,439	8,276	+58.451%
2026-06-11	0.5100	1.0100	0.5100	1.0000	+25.000%	815	5,503	+125.000%
2026-06-10	0.7500	0.9100	0.7300	0.8000	+37.931%	842	6,021	+181.250%
2026-06-09	0.4300	0.7200	0.4300	0.5800	+18.367%	805	5,643	+287.931%
2026-06-08	0.5400	0.5900	0.4300	0.4900	-12.500%	502	5,654	+359.184%
2026-06-05	0.5400	0.8400	0.5200	0.5600	+60.000%	757	5,246	+301.786%
2026-06-04	0.7600	0.7600	0.3300	0.3500	-27.083%	273	5,341	+542.857%
2026-06-03	0.4100	0.5600	0.3700	0.4800	-11.111%	467	5,263	+368.750%
2026-06-02	0.7500	0.7500	0.5200	0.5400	-43.750%	813	5,081	+316.667%
2026-06-01	1.6200	1.6200	0.9600	0.9600	-38.462%	772	4,422	+134.375%
2026-05-29	1.6800	1.9700	1.5600	1.5600	-15.676%	311	3,775	+44.231%
2026-05-28	1.7100	1.9800	1.6700	1.8500	-7.960%	236	3,661	+21.622%
2026-05-27	2.2500	2.4000	2.0100	2.0100	+7.487%	128	3,640	+11.940%
2026-05-26	2.0300	2.0300	1.7400	1.8700	-10.952%	383	3,742	+20.321%
2026-05-22	2.1600	2.2500	1.9800	2.1000	-3.226%	162	3,581	+7.143%
2026-05-21	1.9800	2.2000	1.7500	2.1700	-10.700%	49	3,537	+3.687%
2026-05-20	2.1900	2.5100	2.1000	2.4300	+7.522%	103	3,537	-7.407%
2026-05-19	2.8000	2.8000	2.2600	2.2600	-19.573%	12	3,453	-0.442%
2026-05-18	2.2500	2.8100	2.2500	2.8100	+28.899%	47	3,453	-19.929%
2026-05-15	1.9600	2.2200	1.9600	2.1800	+12.371%	66	3,453	+3.211%
2026-05-14	1.9700	2.1200	1.9400	1.9400	+1.571%	334	3,400	+15.979%
2026-05-13	1.8500	2.0600	1.7800	1.9100	-13.182%	344	2,930	+17.801%
2026-05-12	1.9000	2.3000	1.9000	2.2000	+18.919%	190	2,930	+2.273%
2026-05-11	1.8500	2.0000	1.6400	1.8500	-3.646%	163	2,930	+21.622%
2026-05-08	2.7800	2.7800	1.9100	1.9200	-21.951%	155	2,808	+17.188%
2026-05-07	1.9800	2.5000	1.9600	2.4600	0.000%	72	2,760	-8.537%
2026-05-06	2.7100	2.7700	2.3900	2.4600	+18.841%	34	2,706	-8.537%
2026-05-05	1.7800	2.0700	1.7800	2.0700	+6.154%	352	2,698	+8.696%
2026-05-04	2.5000	2.5000	1.9300	1.9500	-23.529%	215	2,697	+15.385%
2026-05-01	3.1000	3.1000	2.5500	2.5500	-21.538%	241	2,753	-11.765%
2026-04-30	3.5700	3.6500	3.2500	3.2500	+4.839%	62	2,753	-30.769%
2026-04-29	2.9900	3.1200	2.8600	3.1000	+1.639%	285	2,801	-27.419%
2026-04-28	3.6000	3.6000	3.0500	3.0500	-15.278%	53	2,543	-26.230%
2026-04-27	3.7500	3.7500	3.5400	3.6000	-4.000%	74	2,518	-37.500%
2026-04-24	3.7500	3.7500	3.7500	3.7500	-17.582%	1,507	2,266	-40.000%
2026-04-22	4.6500	4.6500	4.5500	4.5500	-21.552%	12	967	-50.549%
2026-04-21	5.8000	5.8000	5.8000	5.8000	+12.621%	1	965	-61.207%
2026-04-20	5.1500	5.1500	5.1500	5.1500	+1.980%	1	965	-56.311%
2026-04-17	5.0500	5.0500	5.0500	5.0500	+6.765%	3	966	-55.446%
2026-04-16	4.7300	4.7300	4.7300	4.7300	-3.469%	3	966	-52.431%
2026-04-15	4.9000	4.9000	4.9000	4.9000	+11.364%	1	965	-54.082%
2026-04-13	4.4000	4.4000	4.4000	4.4000	+7.317%	45	965	-48.864%
2026-04-10	4.1000	4.1000	4.1000	4.1000	+17.143%	2	965	-45.122%
2026-04-07	3.7000	3.7000	3.5000	3.5000	-9.561%	3	965	-35.714%
2026-04-06	3.9300	3.9300	3.8700	3.8700	+19.077%	2	965	-41.860%
2026-04-02	3.2500	3.2500	3.2500	3.2500	-6.069%	1	965	-30.769%
2026-04-01	3.4500	3.4600	3.4500	3.4600	+16.107%	2	965	-34.971%
2026-03-31	2.8700	2.9800	2.8700	2.9800	+17.787%	21	966	-24.497%
2026-03-27	2.7000	2.7000	2.5300	2.5300	-22.154%	5	982	-11.067%
2026-03-26	3.3500	3.4600	3.2500	3.2500	0.000%	5	982	-30.769%
2026-03-25	3.3500	3.4000	3.2500	3.2500	-8.451%	5	985	-30.769%
2026-03-24	3.6600	3.6700	3.5500	3.5500	-5.333%	20	985	-36.620%
2026-03-20	4.0000	4.0000	3.7500	3.7500	+11.940%	3	976	-40.000%
2026-03-19	3.3500	3.3500	3.3500	3.3500	-32.323%	7	974	-32.836%
2026-03-17	4.9500	4.9500	4.9500	4.9500	+41.429%	4	971	-54.545%
2026-03-13	3.5000	3.5000	3.5000	3.5000	0.000%	268	975	-35.714%
2026-03-12	3.6500	3.6500	3.5000	3.5000	-19.540%	11	738	-35.714%
2026-03-11	4.3500	4.3500	4.3500	4.3500	-5.435%	40	733	-48.276%
2026-03-09	4.6000	4.6000	4.6000	4.6000	-14.815%	1	693	-51.087%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-12.195%	6	693	-58.333%
2026-03-04	6.0000	6.1500	6.0000	6.1500	+8.275%	8	687	-63.415%
2026-03-03	5.6800	5.6800	5.6800	5.6800	-28.911%	1	688	-60.387%
2026-02-18	7.9900	7.9900	7.9900	7.9900	+21.244%	15	688	-71.840%
2026-02-13	6.5900	6.5900	6.5900	6.5900	-22.471%	15	673	-65.857%
2026-02-06	8.5000	8.5000	8.5000	8.5000	+3.659%	1	673	-73.529%
2026-02-04	8.7500	8.7500	8.1500	8.2000	-0.966%	60	672	-72.561%
2026-02-03	8.2900	8.2900	8.2800	8.2800	+0.364%	5	613	-72.826%
2026-02-02	7.8000	8.2500	7.8000	8.2500	-2.367%	30	608	-72.727%
2026-01-30	8.5000	8.5000	8.4500	8.4500	-1.170%	51	579	-73.373%
2026-01-29	8.6500	8.7500	8.5500	8.5500	-5.000%	35	528	-73.684%
2026-01-27	9.2000	9.2000	8.9500	9.0000	-0.552%	92	493	-75.000%
2026-01-26	9.1000	9.1000	9.0500	9.0500	-12.645%	26	401	-75.138%
2026-01-23	10.3600	10.3600	10.3600	10.3600	+1.073%	1	376	-78.282%
2026-01-22	10.2500	10.2500	10.2500	10.2500	+7.106%	12	376	-78.049%
2026-01-21	9.3000	9.7500	9.3000	9.5700	+3.459%	68	364	-76.489%
2026-01-20	9.2500	9.3000	9.1000	9.2500	-3.141%	56	300	-75.676%
2026-01-14	9.0500	9.6500	9.0500	9.5500	+2.799%	233	253	-76.440%
2026-01-13	9.2900	9.2900	9.2900	9.2900	-5.204%	2	21	-75.780%
2026-01-12	9.8000	9.8000	9.8000	9.8000	+7.692%	2	19	-77.041%
2026-01-09	9.1000	9.1000	9.1000	9.1000	+5.202%	4	17	-75.275%
2026-01-06	8.5200	8.6500	8.5200	8.6500	-0.115%	3	21	-73.988%
2026-01-05	8.6600	8.6600	8.6600	8.6600	+15.467%	4	17	-74.018%
2025-12-30	7.5000	7.5000	7.5000	7.5000	-8.201%	1	17	-70.000%
2025-12-22	8.1700	8.1700	8.1700	8.1700	+1.239%	10	17	-72.460%
2025-12-18	7.8000	8.0700	7.8000	8.0700	+17.810%	3	17	-72.119%
2025-12-15	6.8500	6.8500	6.8500	6.8500	+0.146%	3	15	-67.153%
2025-12-12	6.7000	6.8400	6.7000	6.8400	+12.131%	2	12	-67.105%
2025-12-11	6.1000	6.1000	6.1000	6.1000	+8.929%	1	12	-63.115%
2025-12-09	5.7200	5.7200	5.6000	5.6000	+1.449%	11	13	-59.821%
2025-12-08	5.5900	5.5900	5.5200	5.5200	0.000%	2	2	-59.239%