Dark

CMG20260717P27.5
CMG Jul 17 2026 27.50 Put (CMG260717P00027500)
option OPRA

EOD

Jul 9, 2026

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0300	0.0300	0.0100	0.0100	0.000%	3	72,434	0.000%
2026-07-08	0.0200	0.0200	0.0100	0.0100	-66.667%	53	72,436	0.000%
2026-07-07	0.0100	0.0300	0.0100	0.0300	+50.000%	17,023	89,396	-66.667%
2026-07-06	0.0200	0.1200	0.0100	0.0200	-33.333%	84	89,417	-50.000%
2026-07-02	0.0300	0.0300	0.0200	0.0300	+50.000%	10	89,343	-66.667%
2026-07-01	0.0400	0.0400	0.0100	0.0200	0.000%	280	89,343	-50.000%
2026-06-30	0.0700	0.0700	0.0200	0.0200	-33.333%	90	89,335	-50.000%
2026-06-29	0.0500	0.0500	0.0200	0.0300	0.000%	13,148	89,362	-66.667%
2026-06-26	0.0600	0.2200	0.0300	0.0300	-50.000%	1,124	102,482	-66.667%
2026-06-25	0.0900	0.1000	0.0600	0.0600	-33.333%	124	103,456	-83.333%
2026-06-24	0.1300	0.1900	0.0900	0.0900	-43.750%	820	103,462	-88.889%
2026-06-23	0.1600	0.1900	0.1400	0.1600	-23.810%	30,492	104,197	-93.750%
2026-06-22	0.1200	0.2100	0.1200	0.2100	+110.000%	1,093	74,652	-95.238%
2026-06-18	0.1300	0.1300	0.0900	0.1000	-28.571%	14	75,504	-90.000%
2026-06-17	0.1100	0.1700	0.0700	0.1400	+40.000%	374	75,504	-92.857%
2026-06-16	0.1100	0.1200	0.0600	0.1000	-9.091%	84	75,504	-90.000%
2026-06-15	0.1400	0.1400	0.0900	0.1100	-21.429%	312	75,565	-90.909%
2026-06-12	0.2200	0.2400	0.1400	0.1400	-50.000%	828	75,706	-92.857%
2026-06-11	0.4300	0.5700	0.2800	0.2800	-36.364%	2,380	76,082	-96.429%
2026-06-10	0.4700	0.4700	0.3600	0.4400	-18.519%	317	77,889	-97.727%
2026-06-09	0.6300	0.6800	0.4700	0.5400	-20.588%	2,363	77,985	-98.148%
2026-06-08	0.8100	0.8500	0.6300	0.6800	-6.849%	2,644	80,008	-98.529%
2026-06-05	0.7800	0.7800	0.5800	0.7300	-34.821%	221	82,424	-98.630%
2026-06-04	0.7400	1.1800	0.5700	1.1200	+20.430%	218	82,409	-99.107%
2026-06-03	0.9700	1.4500	0.8300	0.9300	+25.676%	979	82,343	-98.925%
2026-06-02	0.5500	0.8200	0.5500	0.7400	+48.000%	1,159	81,985	-98.649%
2026-06-01	0.3700	0.5000	0.2700	0.5000	+66.667%	25,433	81,953	-98.000%
2026-05-29	0.4100	0.4100	0.2600	0.3000	0.000%	22,748	56,685	-96.667%
2026-05-28	0.3600	0.3600	0.2800	0.3000	0.000%	125	34,244	-96.667%
2026-05-27	0.3000	0.3000	0.2500	0.3000	-11.765%	244	34,190	-96.667%
2026-05-26	0.3000	0.4300	0.2900	0.3400	+13.333%	22,900	34,152	-97.059%
2026-05-22	0.3700	0.3700	0.3000	0.3000	-6.250%	134	11,427	-96.667%
2026-05-21	0.3900	0.3900	0.3200	0.3200	0.000%	53	11,410	-96.875%
2026-05-20	0.3500	0.3500	0.3200	0.3200	+6.667%	22	11,410	-96.875%
2026-05-19	0.2600	0.3000	0.2500	0.3000	+20.000%	7	11,408	-96.667%
2026-05-18	0.2900	0.3000	0.2500	0.2500	-24.242%	15	11,408	-96.000%
2026-05-15	0.4900	0.4900	0.3300	0.3300	-17.500%	6	11,408	-96.970%
2026-05-14	0.3500	0.4000	0.3500	0.4000	-4.762%	6	11,410	-97.500%
2026-05-13	0.4000	0.4200	0.4000	0.4200	+16.667%	9	11,466	-97.619%
2026-05-12	0.3600	0.3600	0.2900	0.3600	-25.000%	73	11,466	-97.222%
2026-05-11	0.4100	0.4800	0.4100	0.4800	+23.077%	16	11,466	-97.917%
2026-05-08	0.3200	0.3900	0.3200	0.3900	+25.806%	7	11,459	-97.436%
2026-05-06	0.3500	0.4100	0.3100	0.3100	-41.509%	14	11,456	-96.774%
2026-05-05	0.5400	0.5400	0.4900	0.5300	+3.922%	401	11,446	-98.113%
2026-05-04	0.4000	0.5100	0.3700	0.5100	+18.605%	56	11,045	-98.039%
2026-05-01	0.3800	0.4400	0.3600	0.4300	+7.500%	16	11,038	-97.674%
2026-04-30	0.4100	0.4500	0.3200	0.4000	-49.367%	3,132	11,038	-97.500%
2026-04-29	0.7900	0.8000	0.7400	0.7900	+9.722%	11	13,753	-98.734%
2026-04-28	0.7300	0.7600	0.7000	0.7200	+24.138%	116	13,744	-98.611%
2026-04-27	0.6500	0.6500	0.5800	0.5800	+11.538%	12	13,741	-98.276%
2026-04-24	0.5700	0.5900	0.5200	0.5200	+1.961%	338	13,731	-98.077%
2026-04-23	0.5100	0.5100	0.5100	0.5100	+15.909%	10	13,404	-98.039%
2026-04-22	0.4200	0.4400	0.4200	0.4400	0.000%	1,563	13,394	-97.727%
2026-04-21	0.4400	0.4400	0.4400	0.4400	+22.222%	1	11,831	-97.727%
2026-04-20	0.3900	0.4000	0.3600	0.3600	-10.000%	11	11,831	-97.222%
2026-04-17	0.3800	0.4000	0.3800	0.4000	-23.077%	12	11,841	-97.500%
2026-04-16	0.5200	0.5200	0.5200	0.5200	-8.772%	1	11,843	-98.077%
2026-04-15	0.5500	0.5800	0.5500	0.5700	-8.065%	147	11,842	-98.246%
2026-04-14	0.6400	0.6700	0.6200	0.6200	-12.676%	4,070	11,847	-98.387%
2026-04-13	0.7100	0.7100	0.7100	0.7100	-11.250%	4	7,777	-98.592%
2026-04-10	0.7700	0.8000	0.7700	0.8000	+6.667%	2	7,777	-98.750%
2026-04-09	0.8400	0.8400	0.7500	0.7500	-5.063%	2	7,775	-98.667%
2026-04-08	0.7500	0.7900	0.7500	0.7900	-17.708%	21	7,775	-98.734%
2026-04-06	0.9800	0.9800	0.9600	0.9600	-17.241%	2	7,771	-98.958%
2026-04-02	1.1600	1.1600	1.1600	1.1600	-3.333%	1	7,769	-99.138%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-4.000%	5	7,769	-99.167%
2026-03-31	1.2500	1.2500	1.2500	1.2500	-18.831%	1	7,764	-99.200%
2026-03-27	1.4300	1.5800	1.4300	1.5400	+35.088%	1,317	7,763	-99.351%
2026-03-26	1.1500	1.1500	1.1400	1.1400	+3.636%	11	6,454	-99.123%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-8.333%	1	6,443	-99.091%
2026-03-24	1.2000	1.2000	1.2000	1.2000	+31.868%	1	6,442	-99.167%
2026-03-23	0.8600	0.9100	0.8600	0.9100	-12.500%	31	6,442	-98.901%
2026-03-20	0.9800	1.0700	0.9700	1.0400	+1.961%	373	6,431	-99.038%
2026-03-18	0.9600	1.1000	0.9600	1.0200	+32.468%	19	6,058	-99.020%
2026-03-17	0.6900	0.7700	0.6900	0.7700	-26.667%	5	6,054	-98.701%
2026-03-16	1.0400	1.0800	1.0100	1.0500	-11.017%	9	6,049	-99.048%
2026-03-13	1.1000	1.1800	1.1000	1.1800	+6.306%	1,502	6,050	-99.153%
2026-03-12	1.1000	1.1100	1.0900	1.1100	+20.652%	3,017	4,548	-99.099%
2026-03-11	0.9000	0.9300	0.8700	0.9200	+8.235%	1,274	1,531	-98.913%
2026-03-10	0.8500	0.8500	0.8500	0.8500	+54.545%	1	261	-98.824%
2026-03-04	0.4500	0.5500	0.4500	0.5500	-11.290%	10	260	-98.182%
2026-03-03	1.5300	1.5300	0.6200	0.6200	+16.981%	10	251	-98.387%
2026-02-27	0.5300	0.5300	0.5300	0.5300	+17.778%	2	241	-98.113%
2026-02-19	0.4500	0.4500	0.4500	0.4500	-11.765%	2	239	-97.778%
2026-02-11	0.5100	0.5100	0.5100	0.5100	+13.333%	2	238	-98.039%
2026-02-10	0.4500	0.4500	0.4500	0.4500	-22.414%	2	236	-97.778%
2026-02-03	0.5800	0.5800	0.5800	0.5800	+28.889%	2	234	-98.276%
2026-01-15	0.4500	0.4500	0.4500	0.4500	+12.500%	11	233	-97.778%
2026-01-14	0.4000	0.4000	0.4000	0.4000	+73.913%	4	224	-97.500%
2026-01-13	0.2300	0.2300	0.2300	0.2300	-51.064%	1	224	-95.652%
2026-01-12	0.4300	0.6000	0.4100	0.4700	-11.321%	181	223	-97.872%
2026-01-08	0.5700	0.6700	0.5300	0.5300	-11.667%	7	63	-98.113%
2026-01-07	0.6700	0.7800	0.6000	0.6000	-18.919%	4	60	-98.333%
2026-01-06	0.6200	0.7400	0.6200	0.7400	-2.632%	12	58	-98.649%
2026-01-05	0.6700	0.7900	0.6300	0.7600	-13.636%	11	57	-98.684%
2026-01-02	0.7100	0.8900	0.7100	0.8800	-8.333%	18	57	-98.864%
2025-12-31	0.8800	0.9600	0.7300	0.9600	+18.519%	27	57	-98.958%
2025-12-30	0.8700	0.9700	0.7600	0.8100	0.000%	26	57	-98.765%
2025-12-29	0.7500	0.9200	0.7100	0.8100	-10.989%	19	57	-98.765%
2025-12-26	0.7900	0.9300	0.7500	0.9100	+3.409%	14	56	-98.901%
2025-12-24	0.7400	0.8900	0.7300	0.8800	-7.368%	10	56	-98.864%
2025-12-23	0.8700	1.0000	0.8400	0.9500	+1.064%	24	56	-98.947%
2025-12-22	0.8200	0.9400	0.7700	0.9400	+4.444%	12	57	-98.936%
2025-12-19	1.0300	1.0300	0.7900	0.9000	-4.255%	16	55	-98.889%
2025-12-18	0.9000	1.0800	0.8000	0.9400	-18.966%	22	51	-98.936%
2025-12-17	1.0300	1.1600	0.9600	1.1600	+1.754%	13	48	-99.138%
2025-12-16	1.2200	1.2300	1.0000	1.1400	+1.786%	18	48	-99.123%
2025-12-15	1.1000	1.3100	1.0700	1.1200	-10.400%	25	48	-99.107%
2025-12-12	1.2500	1.2500	1.0400	1.2500	-14.384%	17	43	-99.200%
2025-12-11	1.4600	1.4600	1.4600	1.4600	-6.410%	20	41	-99.315%
2025-12-10	1.5600	1.5600	1.5600	1.5600	-7.692%	15	26	-99.359%
2025-12-09	1.7900	1.7900	1.6900	1.6900	+11.921%	2	26	-99.408%
2025-12-05	1.4300	1.5100	1.4300	1.5100	-4.430%	21	25	-99.338%
2025-12-03	1.6000	1.7800	1.5800	1.5800	0.000%	4	4	-99.367%