Dark

CMG20260717C42.5
CMG Jul 17 2026 42.50 Call (CMG260717C00042500)
option OPRA

EOD

Jul 9, 2026

0.0300+50.000%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0300	0.0300	0.0300	0.0300	+50.000%	7	3,565	0.000%
2026-07-07	0.0200	0.0200	0.0200	0.0200	+100.000%	11	3,571	+50.000%
2026-07-06	0.0100	0.0100	0.0100	0.0100	0.000%	5	3,582	+200.000%
2026-07-02	0.0200	0.0300	0.0100	0.0100	0.000%	8	3,586	+200.000%
2026-07-01	0.0100	0.0100	0.0100	0.0100	-50.000%	3	3,586	+200.000%
2026-06-30	0.0100	0.0200	0.0100	0.0200	+100.000%	5	3,589	+50.000%
2026-06-29	0.0100	0.0100	0.0100	0.0100	0.000%	3	3,590	+200.000%
2026-06-25	0.0100	0.0300	0.0100	0.0100	-50.000%	32	3,592	+200.000%
2026-06-24	0.0100	0.0200	0.0100	0.0200	0.000%	20	3,588	+50.000%
2026-06-23	0.0300	0.0300	0.0200	0.0200	+100.000%	8	3,587	+50.000%
2026-06-22	0.0300	0.0300	0.0100	0.0100	-66.667%	16	3,589	+200.000%
2026-06-18	0.0400	0.0400	0.0300	0.0300	0.000%	11	3,601	0.000%
2026-06-17	0.0300	0.0300	0.0300	0.0300	+50.000%	1	3,601	0.000%
2026-06-16	0.0200	0.0200	0.0200	0.0200	-60.000%	1	3,601	+50.000%
2026-06-15	0.0500	0.0500	0.0500	0.0500	+25.000%	4	3,602	-40.000%
2026-06-12	0.0500	0.0500	0.0400	0.0400	-20.000%	4	3,602	-25.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	+25.000%	1	3,603	-40.000%
2026-06-08	0.0400	0.0400	0.0400	0.0400	0.000%	10	3,603	-25.000%
2026-06-05	0.0400	0.0400	0.0100	0.0400	-20.000%	63	3,613	-25.000%
2026-06-04	0.0500	0.0500	0.0500	0.0500	-28.571%	5	3,616	-40.000%
2026-06-03	0.0700	0.0700	0.0700	0.0700	+40.000%	4	3,621	-57.143%
2026-06-02	0.0500	0.0500	0.0400	0.0500	-16.667%	15	3,621	-40.000%
2026-06-01	0.0900	0.0900	0.0600	0.0600	0.000%	20	3,622	-50.000%
2026-05-29	0.0900	0.0900	0.0600	0.0600	-40.000%	12	3,642	-50.000%
2026-05-28	0.1000	0.1000	0.1000	0.1000	-16.667%	10	3,643	-70.000%
2026-05-27	0.1000	0.1200	0.1000	0.1200	+71.429%	9	3,642	-75.000%
2026-05-26	0.1000	0.1000	0.0700	0.0700	-22.222%	237	3,640	-57.143%
2026-05-22	0.1100	0.1100	0.0800	0.0900	-35.714%	33	3,423	-66.667%
2026-05-20	0.0800	0.1400	0.0800	0.1400	-22.222%	5	3,423	-78.571%
2026-05-19	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,422	-83.333%
2026-05-18	0.1000	0.1500	0.1000	0.1500	0.000%	67	3,422	-80.000%
2026-05-15	0.0800	0.1500	0.0800	0.1500	+36.364%	26	3,422	-80.000%
2026-05-14	0.1000	0.1100	0.0700	0.1100	+22.222%	20	3,427	-72.727%
2026-05-13	0.0900	0.0900	0.0900	0.0900	-30.769%	10	3,455	-66.667%
2026-05-12	0.1000	0.1300	0.0900	0.1300	+18.182%	22	3,455	-76.923%
2026-05-11	0.1000	0.1100	0.1000	0.1100	-15.385%	9	3,455	-72.727%
2026-05-08	0.1200	0.1300	0.1000	0.1300	-7.143%	15	3,464	-76.923%
2026-05-07	0.1400	0.1400	0.1400	0.1400	+7.692%	6	3,466	-78.571%
2026-05-06	0.1600	0.1600	0.1300	0.1300	+30.000%	4	3,462	-76.923%
2026-05-05	0.1100	0.1200	0.1000	0.1000	-23.077%	25	3,462	-70.000%
2026-05-04	0.1700	0.1700	0.1100	0.1300	-27.778%	2,066	3,478	-76.923%
2026-05-01	0.2100	0.2400	0.1800	0.1800	-40.000%	20	1,656	-83.333%
2026-04-30	0.3400	0.3400	0.2500	0.3000	-11.765%	35	1,656	-90.000%
2026-04-29	0.3500	0.3500	0.3400	0.3400	-8.108%	26	1,633	-91.176%
2026-04-28	0.4000	0.5200	0.3700	0.3700	-19.565%	8	1,627	-91.892%
2026-04-27	0.4700	0.5100	0.4600	0.4600	+24.324%	5	1,623	-93.478%
2026-04-24	0.3700	0.3700	0.3700	0.3700	-27.451%	1	1,623	-91.892%
2026-04-23	0.5700	0.6000	0.5100	0.5100	-27.143%	20	1,622	-94.118%
2026-04-22	0.7500	0.8300	0.7000	0.7000	-32.039%	23	1,614	-95.714%
2026-04-21	1.0000	1.1500	1.0000	1.0300	+14.444%	21	1,603	-97.087%
2026-04-20	0.9000	0.9000	0.9000	0.9000	-1.099%	2	1,603	-96.667%
2026-04-17	0.9800	1.0300	0.9100	0.9100	+15.190%	21	1,603	-96.703%
2026-04-16	0.8300	0.8300	0.7900	0.7900	-10.227%	7	1,586	-96.203%
2026-04-15	0.8800	0.8800	0.8800	0.8800	+10.000%	1	1,581	-96.591%
2026-04-14	0.7900	0.8000	0.7900	0.8000	+3.896%	3	1,580	-96.250%
2026-04-13	0.6800	0.7700	0.6800	0.7700	+13.235%	11	1,579	-96.104%
2026-04-10	0.7200	0.7200	0.6800	0.6800	-10.526%	58	1,579	-95.588%
2026-04-09	0.7100	0.7600	0.7100	0.7600	+18.750%	36	1,600	-96.053%
2026-04-08	0.8500	0.8900	0.6400	0.6400	+4.918%	74	1,612	-95.313%
2026-04-07	0.6000	0.6100	0.6000	0.6100	-4.688%	70	1,626	-95.082%
2026-04-06	0.6200	0.6500	0.6200	0.6400	-1.538%	94	1,557	-95.313%
2026-04-02	0.5600	0.6500	0.5600	0.6500	+12.069%	22	1,571	-95.385%
2026-04-01	0.6100	0.6100	0.5500	0.5800	+23.404%	179	1,571	-94.828%
2026-03-31	0.4900	0.4900	0.4300	0.4700	+4.444%	43	1,452	-93.617%
2026-03-30	0.4200	0.4500	0.4200	0.4500	+25.000%	12	1,466	-93.333%
2026-03-27	0.3900	0.3900	0.3600	0.3600	-30.769%	2	1,455	-91.667%
2026-03-26	0.5400	0.6400	0.4800	0.5200	-3.704%	43	1,456	-94.231%
2026-03-25	0.6200	0.6500	0.5000	0.5400	-6.897%	36	1,447	-94.444%
2026-03-24	0.6400	0.6400	0.5200	0.5800	-27.500%	13	1,459	-94.828%
2026-03-23	0.7500	0.8100	0.7500	0.8000	+23.077%	25	1,453	-96.250%
2026-03-20	0.7500	0.7600	0.6500	0.6500	-1.515%	5	1,453	-95.385%
2026-03-19	0.5800	0.6600	0.5800	0.6600	-18.519%	2	1,454	-95.455%
2026-03-18	0.8100	0.8100	0.8100	0.8100	-10.989%	8	1,454	-96.296%
2026-03-17	0.9500	0.9500	0.9100	0.9100	+16.667%	11	1,446	-96.703%
2026-03-16	0.8000	0.8500	0.7500	0.7800	+14.706%	46	1,443	-96.154%
2026-03-13	0.6800	0.6800	0.6800	0.6800	-6.849%	1	1,477	-95.588%
2026-03-12	0.7800	0.7800	0.4700	0.7300	-30.476%	6	1,478	-95.890%
2026-03-10	1.2000	1.2000	1.0500	1.0500	+10.526%	37	1,476	-97.143%
2026-03-09	0.9500	0.9500	0.9500	0.9500	-26.357%	19	1,508	-96.842%
2026-03-06	1.4000	1.4000	1.2900	1.2900	-23.214%	49	1,508	-97.674%
2026-03-05	1.7500	1.7500	1.6100	1.6800	+3.067%	5	1,528	-98.214%
2026-03-04	1.7100	1.7100	1.6000	1.6300	-5.780%	108	1,527	-98.160%
2026-03-03	1.3900	1.7300	1.3600	1.7300	+8.805%	65	1,519	-98.266%
2026-03-02	1.4300	1.6200	1.4300	1.5900	-7.558%	77	1,508	-98.113%
2026-02-27	1.7700	1.7900	1.7200	1.7200	-19.249%	14	1,552	-98.256%
2026-02-26	2.1800	2.1800	1.9900	2.1300	+9.231%	14	1,563	-98.592%
2026-02-25	1.8400	1.9500	1.8200	1.9500	+23.418%	8	1,561	-98.462%
2026-02-24	1.6100	1.6500	1.5800	1.5800	-4.819%	14	1,561	-98.101%
2026-02-23	1.9800	1.9800	1.5200	1.6600	-28.448%	41	1,554	-98.193%
2026-02-20	2.2600	2.3200	1.9400	2.3200	+13.171%	19	1,523	-98.707%
2026-02-19	2.2000	2.2000	2.0500	2.0500	-17.339%	1,006	1,516	-98.537%
2026-02-18	2.6300	2.6500	2.4800	2.4800	+15.888%	1,004	1,551	-98.790%
2026-02-17	2.0000	2.1400	2.0000	2.1400	+18.889%	43	1,015	-98.598%
2026-02-13	1.7700	1.8000	1.6700	1.8000	+25.874%	20	1,012	-98.333%
2026-02-12	1.7400	1.7400	1.4300	1.4300	-20.556%	20	1,012	-97.902%
2026-02-11	2.0300	2.0300	1.8000	1.8000	-21.739%	2	1,009	-98.333%
2026-02-10	2.8000	2.8000	2.3000	2.3000	-10.156%	21	1,010	-98.696%
2026-02-06	2.9400	2.9600	2.5600	2.5600	-2.290%	7	1,018	-98.828%
2026-02-05	2.7000	2.7000	2.6200	2.6200	-6.093%	4	1,014	-98.855%
2026-02-04	2.5400	2.9200	2.5400	2.7900	+3.333%	17	1,012	-98.925%
2026-02-02	2.7000	2.7000	2.7000	2.7000	-10.299%	2	997	-98.889%
2026-01-29	3.0100	3.0100	3.0100	3.0100	+0.333%	30	998	-99.003%
2026-01-28	3.5500	3.5500	3.0000	3.0000	-15.493%	21	998	-99.000%
2026-01-27	3.5500	3.5500	3.5500	3.5500	+7.576%	5	978	-99.155%
2026-01-26	3.9500	3.9500	3.3000	3.3000	-18.114%	6	976	-99.091%
2026-01-23	4.0500	4.0500	4.0300	4.0300	+3.333%	159	973	-99.256%
2026-01-22	4.1500	4.1500	3.9000	3.9000	-2.500%	27	815	-99.231%
2026-01-21	3.8000	4.0000	3.6000	4.0000	+18.343%	53	791	-99.250%
2026-01-20	3.3800	3.3800	3.3800	3.3800	-12.208%	1	738	-99.112%
2026-01-16	3.6500	3.9000	3.6500	3.8500	+1.316%	276	490	-99.221%
2026-01-15	4.0000	4.0000	3.8000	3.8000	+1.064%	233	490	-99.211%
2026-01-14	3.7500	3.8100	3.7500	3.7600	+0.267%	15	273	-99.202%
2026-01-12	3.4500	3.9000	3.4500	3.7500	+1.351%	87	258	-99.200%
2026-01-09	3.6400	3.7000	3.5300	3.7000	+19.355%	103	209	-99.189%
2026-01-08	3.1000	3.1000	3.1000	3.1000	-12.921%	2	111	-99.032%
2026-01-07	3.5600	3.5600	3.5600	3.5600	+8.537%	3	110	-99.157%
2026-01-06	3.3000	3.3000	3.2800	3.2800	-2.090%	12	107	-99.085%
2026-01-05	3.3200	3.3900	3.3200	3.3500	+54.378%	21	85	-99.104%
2026-01-02	2.1700	2.1700	2.1700	2.1700	-13.889%	1	85	-98.618%
2025-12-31	2.5900	2.5900	2.5200	2.5200	-4.545%	11	84	-98.810%
2025-12-30	2.6700	2.6700	2.6200	2.6400	-8.014%	12	84	-98.864%
2025-12-29	2.8700	2.8700	2.8700	2.8700	-8.889%	50	82	-98.955%
2025-12-22	3.1500	3.1500	3.1500	3.1500	+1.613%	1	32	-99.048%
2025-12-19	3.1000	3.1000	3.1000	3.1000	+2.990%	5	32	-99.032%
2025-12-18	3.2200	3.2200	3.0100	3.0100	+21.371%	7	32	-99.003%
2025-12-15	2.4800	2.4800	2.4800	2.4800	-6.767%	2	32	-98.790%
2025-12-12	2.6200	2.7000	2.5100	2.6600	+29.126%	28	30	-98.872%
2025-12-09	2.0600	2.0600	2.0600	2.0600	+5.102%	11	20	-98.544%
2025-12-08	1.9300	1.9600	1.9300	1.9600	0.000%	9	9	-98.469%