Dark

CMG20260717P30
CMG Jul 17 2026 30.00 Put (CMG260717P00030000)
option OPRA

EOD

Jul 9, 2026

0.0200-50.000%(-0.0200)1,025

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0300	0.0600	0.0200	0.0200	-50.000%	1,025	9,940	0.000%
2026-07-08	0.1400	0.1400	0.0400	0.0400	+33.333%	316	9,463	-50.000%
2026-07-07	0.0400	0.0400	0.0200	0.0300	-50.000%	1,051	9,433	-33.333%
2026-07-06	0.0300	0.0700	0.0300	0.0600	+100.000%	41	8,768	-66.667%
2026-07-02	0.0300	0.0300	0.0200	0.0300	0.000%	1,120	8,416	-33.333%
2026-07-01	0.0700	0.0800	0.0300	0.0300	-62.500%	641	8,416	-33.333%
2026-06-30	0.1700	0.1700	0.0800	0.0800	-60.000%	273	8,423	-75.000%
2026-06-29	0.2100	0.2100	0.1600	0.2000	+33.333%	58	8,493	-90.000%
2026-06-26	0.4700	0.4700	0.1500	0.1500	-48.276%	1,370	8,486	-86.667%
2026-06-25	0.3500	0.4200	0.2900	0.2900	-38.298%	210	7,815	-93.103%
2026-06-24	0.6100	0.6400	0.4600	0.4700	-32.857%	94	7,747	-95.745%
2026-06-23	0.8000	0.8600	0.6200	0.7000	-22.222%	330	7,727	-97.143%
2026-06-22	0.4100	0.9000	0.4100	0.9000	+114.286%	2,031	7,763	-97.778%
2026-06-18	0.5400	0.5400	0.3400	0.4200	-20.755%	275	7,539	-95.238%
2026-06-17	0.5000	0.6400	0.4000	0.5300	+47.222%	564	7,539	-96.226%
2026-06-16	0.4100	0.4100	0.2600	0.3600	-14.286%	1,450	7,539	-94.444%
2026-06-15	0.4600	0.5000	0.3800	0.4200	-26.316%	965	6,696	-95.238%
2026-06-12	0.7900	0.7900	0.5100	0.5700	-34.483%	854	6,190	-96.491%
2026-06-11	1.3000	1.3000	0.8700	0.8700	-30.400%	564	5,816	-97.701%
2026-06-10	1.3500	1.3500	1.0800	1.2500	-15.541%	303	5,611	-98.400%
2026-06-09	1.6600	1.6800	1.3400	1.4800	-14.943%	220	5,671	-98.649%
2026-06-08	2.0400	2.0400	1.6400	1.7400	-4.918%	562	5,651	-98.851%
2026-06-05	1.9300	1.9300	1.4800	1.8300	-29.615%	245	5,749	-98.907%
2026-06-04	1.8500	2.6000	1.8500	2.6000	+18.182%	60	5,633	-99.231%
2026-06-03	2.2500	2.5200	2.0200	2.2000	+17.021%	609	5,586	-99.091%
2026-06-02	1.6000	1.9900	1.4300	1.8800	+41.353%	639	5,371	-98.936%
2026-06-01	0.8000	1.3300	0.8000	1.3300	+47.778%	462	5,356	-98.496%
2026-05-29	0.7900	0.9000	0.7200	0.9000	+11.111%	286	5,066	-97.778%
2026-05-28	0.8900	0.9500	0.7800	0.8100	+8.000%	302	4,914	-97.531%
2026-05-27	0.6900	0.7600	0.6500	0.7500	-9.639%	142	4,765	-97.333%
2026-05-26	0.7900	0.9400	0.7900	0.8300	+6.410%	98	4,737	-97.590%
2026-05-22	0.8300	0.8700	0.7500	0.7800	-2.500%	364	4,432	-97.436%
2026-05-21	0.8700	0.8700	0.7600	0.8000	+6.667%	97	4,405	-97.500%
2026-05-20	0.8500	0.9100	0.7400	0.7500	-12.791%	646	4,405	-97.333%
2026-05-19	0.6400	0.8600	0.5800	0.8600	+34.375%	639	3,969	-97.674%
2026-05-18	0.7400	0.7400	0.6200	0.6400	-22.892%	481	3,969	-96.875%
2026-05-15	0.8700	0.9600	0.8000	0.8300	-13.542%	539	3,969	-97.590%
2026-05-14	0.9700	0.9700	0.8400	0.9600	-4.000%	231	4,000	-97.917%
2026-05-13	0.9100	1.0000	0.9100	1.0000	+16.279%	53	4,037	-98.000%
2026-05-12	0.9800	0.9800	0.7900	0.8600	-21.101%	422	4,037	-97.674%
2026-05-11	0.9700	1.1300	0.9700	1.0900	+12.371%	323	4,037	-98.165%
2026-05-08	0.7800	0.9700	0.7800	0.9700	+29.333%	67	3,772	-97.938%
2026-05-07	0.9100	0.9100	0.7500	0.7500	0.000%	107	3,725	-97.333%
2026-05-06	0.8200	0.8500	0.7500	0.7500	-26.471%	601	3,773	-97.333%
2026-05-05	1.1300	1.1400	1.0200	1.0200	-5.556%	218	3,403	-98.039%
2026-05-04	0.9200	1.0800	0.9200	1.0800	+18.681%	178	3,230	-98.148%
2026-05-01	0.8200	0.9600	0.8100	0.9100	+15.190%	332	2,942	-97.802%
2026-04-30	0.7000	0.9000	0.7000	0.7900	-48.026%	280	2,942	-97.468%
2026-04-29	1.4000	1.5200	1.3800	1.5200	+7.801%	158	2,779	-98.684%
2026-04-28	1.2900	1.4300	1.2900	1.4100	+27.027%	246	2,734	-98.582%
2026-04-27	1.0700	1.1700	1.0700	1.1100	+6.731%	45	2,607	-98.198%
2026-04-24	1.1900	1.1900	1.0400	1.0400	-10.345%	18	2,564	-98.077%
2026-04-23	0.9200	1.1600	0.9200	1.1600	+24.731%	91	2,563	-98.276%
2026-04-22	0.8700	0.9400	0.8600	0.9300	+17.722%	12	2,500	-97.849%
2026-04-21	0.6500	0.7900	0.6400	0.7900	+2.597%	51	2,493	-97.468%
2026-04-20	0.7900	0.7900	0.7700	0.7700	-7.229%	21	2,493	-97.403%
2026-04-17	0.7500	0.8300	0.7500	0.8300	-14.433%	231	2,493	-97.590%
2026-04-16	0.9900	0.9900	0.9700	0.9700	0.000%	8	2,493	-97.938%
2026-04-15	0.9800	0.9800	0.9600	0.9700	-13.393%	5	2,489	-97.938%
2026-04-14	1.1200	1.1500	1.1100	1.1200	-9.677%	243	2,488	-98.214%
2026-04-13	1.3800	1.3800	1.2100	1.2400	-10.145%	120	2,477	-98.387%
2026-04-10	1.3200	1.3800	1.3200	1.3800	-1.429%	25	2,457	-98.551%
2026-04-09	1.3300	1.4000	1.3000	1.4000	-4.762%	131	2,444	-98.571%
2026-04-08	1.2800	1.4900	1.2000	1.4700	-16.000%	175	2,391	-98.639%
2026-04-07	1.6800	1.7900	1.6800	1.7500	+10.759%	73	2,382	-98.857%
2026-04-06	1.5800	1.5800	1.5800	1.5800	-12.222%	1	2,377	-98.734%
2026-04-02	1.9400	1.9400	1.8000	1.8000	+2.857%	57	2,376	-98.889%
2026-04-01	1.7500	1.7600	1.7500	1.7500	-14.216%	31	2,376	-98.857%
2026-03-31	2.1400	2.2000	1.9800	2.0400	-16.049%	29	2,376	-99.020%
2026-03-30	2.3700	2.4300	2.2900	2.4300	+1.250%	7	2,349	-99.177%
2026-03-27	2.1000	2.4500	2.1000	2.4000	+34.078%	120	2,347	-99.167%
2026-03-26	1.7900	1.7900	1.7900	1.7900	-2.186%	1	2,236	-98.883%
2026-03-24	1.7000	1.8300	1.7000	1.8300	+15.094%	7	2,236	-98.907%
2026-03-23	1.5700	1.5900	1.5700	1.5900	-6.471%	4	2,229	-98.742%
2026-03-20	1.7000	1.7000	1.6300	1.7000	-1.734%	5	2,225	-98.824%
2026-03-19	1.8800	1.8800	1.7300	1.7300	0.000%	82	2,224	-98.844%
2026-03-18	1.5900	1.7500	1.5900	1.7300	+36.220%	28	2,224	-98.844%
2026-03-17	1.2300	1.2700	1.2300	1.2700	-18.590%	6	2,218	-98.425%
2026-03-16	1.7500	1.7500	1.5600	1.5600	-19.588%	228	2,217	-98.718%
2026-03-13	1.9400	1.9400	1.9400	1.9400	+3.743%	3	2,035	-98.969%
2026-03-12	1.8500	1.8900	1.7700	1.8700	+23.841%	40	2,035	-98.930%
2026-03-11	1.5000	1.5100	1.5000	1.5100	+14.394%	39	2,019	-98.675%
2026-03-10	1.3700	1.3700	1.2700	1.3200	-13.725%	1,697	2,019	-98.485%
2026-03-09	1.5000	1.5300	1.5000	1.5300	+27.500%	22	467	-98.693%
2026-03-06	1.3000	1.3000	1.2000	1.2000	+29.032%	9	465	-98.333%
2026-03-03	1.2000	1.2000	0.9300	0.9300	-6.061%	59	459	-97.849%
2026-03-02	0.9000	1.1000	0.9000	0.9900	+8.791%	15	404	-97.980%
2026-02-27	0.9500	0.9500	0.9100	0.9100	+15.190%	4	394	-97.802%
2026-02-26	0.7800	0.7900	0.7800	0.7900	-21.782%	7	391	-97.468%
2026-02-24	1.0300	1.0300	1.0100	1.0100	-0.980%	3	389	-98.020%
2026-02-23	1.0200	1.0200	1.0200	1.0200	+27.500%	1	386	-98.039%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+6.667%	1	385	-97.500%
2026-02-19	0.7700	0.7700	0.7500	0.7500	-14.773%	6	384	-97.333%
2026-02-17	1.0800	1.0800	0.8100	0.8800	-5.376%	295	384	-97.727%
2026-02-13	0.9300	0.9300	0.9300	0.9300	-17.699%	1	147	-97.849%
2026-02-12	1.0900	1.1300	1.0700	1.1300	+26.966%	17	147	-98.230%
2026-02-11	0.8900	0.8900	0.8900	0.8900	+39.063%	2	141	-97.753%
2026-02-10	0.6500	0.6500	0.6400	0.6400	-8.571%	51	139	-96.875%
2026-02-04	0.6600	0.7000	0.6600	0.7000	-30.000%	30	119	-97.143%
2026-02-03	0.9700	1.0000	0.8900	1.0000	-1.961%	30	119	-98.000%
2026-02-02	1.0200	1.0200	1.0200	1.0200	+34.211%	10	90	-98.039%
2026-01-26	0.6800	0.7600	0.6800	0.7600	-6.173%	2	80	-97.368%
2026-01-20	0.8100	0.8100	0.8100	0.8100	+6.579%	6	80	-97.531%
2026-01-16	0.7600	0.7600	0.7600	0.7600	0.000%	1	73	-97.368%
2026-01-15	0.7600	0.7600	0.7600	0.7600	+4.110%	2	73	-97.368%
2026-01-14	0.9800	0.9800	0.7300	0.7300	+5.797%	5	73	-97.260%
2026-01-12	0.6500	0.7500	0.6500	0.6900	-23.333%	5	76	-97.101%
2026-01-09	0.8800	0.9000	0.8800	0.9000	-1.099%	59	76	-97.778%
2026-01-08	0.9300	1.1100	0.9100	0.9100	-10.784%	8	51	-97.802%
2026-01-07	1.2200	1.2200	1.0200	1.0200	+4.082%	4	54	-98.039%
2026-01-06	1.2100	1.2200	0.9800	0.9800	-3.922%	17	53	-97.959%
2026-01-05	1.3000	1.3000	1.0200	1.0200	-12.069%	11	51	-98.039%
2026-01-02	1.4700	1.4700	1.1500	1.1600	-6.452%	18	51	-98.276%
2025-12-31	1.3000	1.4700	1.1700	1.2400	-19.481%	38	48	-98.387%
2025-12-30	1.2600	1.5400	1.2500	1.5400	+9.220%	26	48	-98.701%
2025-12-29	1.3900	1.4500	1.1500	1.4100	+20.513%	19	47	-98.582%
2025-12-26	1.4000	1.4500	1.1600	1.1700	-3.306%	25	47	-98.291%
2025-12-24	1.4200	1.4400	1.1500	1.2100	-12.319%	10	47	-98.347%
2025-12-23	1.4800	1.6000	1.3000	1.3800	+15.000%	54	47	-98.551%
2025-12-22	1.4400	1.4400	1.1700	1.2000	-5.512%	13	13	-98.333%
2025-12-19	1.3900	1.5100	1.2100	1.2700	-5.926%	16	12	-98.425%
2025-12-18	1.6300	1.6500	1.3400	1.3500	-5.594%	22	16	-98.519%
2025-12-17	1.8200	1.8200	1.4300	1.4300	-26.289%	13	12	-98.601%
2025-12-16	1.5800	1.9400	1.5800	1.9400	+4.865%	18	13	-98.969%
2025-12-15	1.9000	1.9000	1.6300	1.8500	+3.352%	16	13	-98.919%
2025-12-12	1.8800	1.9000	1.5800	1.7900	-14.354%	18	11	-98.883%
2025-12-11	2.0900	2.0900	2.0900	2.0900	-14.694%	1	10	-99.043%
2025-12-10	2.4500	2.4500	2.4500	2.4500	+8.889%	6	9	-99.184%
2025-12-03	2.2500	2.2500	2.2500	2.2500	0.000%	3	3	-99.111%