Dark

CMG20260717P32.5
CMG Jul 17 2026 32.50 Put (CMG260717P00032500)
option OPRA

EOD

Jul 9, 2026

0.1500-55.882%(-0.1900)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3600	0.3600	0.1500	0.1500	-55.882%	149	16,491	0.000%
2026-07-08	0.4000	0.5700	0.3400	0.3400	+54.545%	93	16,563	-55.882%
2026-07-07	0.1700	0.2300	0.1600	0.2200	-21.429%	19	16,542	-31.818%
2026-07-06	0.1400	0.3500	0.1400	0.2800	+100.000%	144	16,533	-46.429%
2026-07-02	0.1800	0.1900	0.1400	0.1400	-33.333%	52	15,863	+7.143%
2026-07-01	0.3500	0.3900	0.1900	0.2100	-53.333%	1,111	15,863	-28.571%
2026-06-30	0.8600	0.8600	0.4500	0.4500	-48.276%	811	16,014	-66.667%
2026-06-29	0.8500	1.0000	0.8200	0.8700	+22.535%	322	16,580	-82.759%
2026-06-26	0.9900	0.9900	0.6900	0.7100	-45.802%	181	16,313	-78.873%
2026-06-25	1.4500	1.4500	1.2500	1.3100	-21.084%	169	16,326	-88.550%
2026-06-24	1.7700	1.8800	1.6600	1.6600	-17.000%	128	16,360	-90.964%
2026-06-23	1.9900	2.0700	1.8500	2.0000	-17.355%	60	16,361	-92.500%
2026-06-22	1.3800	2.4300	1.3800	2.4200	+84.733%	85	16,377	-93.802%
2026-06-18	1.6500	1.6900	1.1400	1.3100	-17.089%	418	15,335	-88.550%
2026-06-17	1.9000	1.9000	1.3000	1.5800	+28.455%	1,447	15,335	-90.506%
2026-06-16	1.1600	1.2300	0.9300	1.2300	-2.381%	151	15,335	-87.805%
2026-06-15	1.2800	1.3800	1.2200	1.2600	-20.755%	147	15,264	-88.095%
2026-06-12	1.8000	1.9000	1.4500	1.5900	-23.188%	368	15,264	-90.566%
2026-06-11	2.6400	2.7000	2.0700	2.0700	-20.385%	60	15,196	-92.754%
2026-06-10	2.9500	2.9500	2.6000	2.6000	-17.460%	50	15,173	-94.231%
2026-06-09	3.3000	3.3000	2.9100	3.1500	-12.011%	64	15,196	-95.238%
2026-06-08	3.7400	3.7400	3.5800	3.5800	+3.170%	15	15,202	-95.810%
2026-06-05	2.8000	3.5500	2.8000	3.4700	-22.889%	66	15,199	-95.677%
2026-06-04	3.5800	4.5000	3.5800	4.5000	+10.565%	10	15,203	-96.667%
2026-06-03	4.2200	4.5500	3.8000	4.0700	+11.202%	284	15,203	-96.314%
2026-06-02	3.2700	3.7000	3.2700	3.6600	+40.230%	107	15,247	-95.902%
2026-06-01	2.0200	2.6700	2.0200	2.6100	+36.649%	130	15,270	-94.253%
2026-05-29	1.8700	1.9500	1.6500	1.9100	+9.143%	90	15,283	-92.147%
2026-05-28	1.9900	2.0000	1.7300	1.7500	+6.061%	190	15,267	-91.429%
2026-05-27	1.5000	1.6600	1.5000	1.6500	-15.816%	179	15,326	-90.909%
2026-05-26	1.6500	1.9900	1.6100	1.9600	+22.500%	46	15,258	-92.347%
2026-05-22	1.2900	1.8500	1.2900	1.6000	-3.614%	130	15,230	-90.625%
2026-05-21	1.9800	1.9800	1.6600	1.6600	+7.097%	210	15,236	-90.964%
2026-05-20	1.8800	1.8800	1.5500	1.5500	-11.932%	186	15,236	-90.323%
2026-05-19	1.4500	1.7600	1.3200	1.7600	+30.370%	31	15,194	-91.477%
2026-05-18	1.5900	1.6000	1.3500	1.3500	-22.857%	347	15,194	-88.889%
2026-05-15	1.6600	1.8500	1.6600	1.7500	-9.794%	319	15,194	-91.429%
2026-05-14	1.7900	1.9800	1.7900	1.9400	-5.366%	5,594	15,104	-92.268%
2026-05-13	2.0000	2.0500	1.8100	2.0500	+19.186%	773	10,645	-92.683%
2026-05-12	1.9100	1.9100	1.6400	1.7200	-17.703%	267	10,645	-91.279%
2026-05-11	2.0000	2.2600	2.0000	2.0900	+10.000%	266	10,645	-92.823%
2026-05-08	1.6400	1.9900	1.6400	1.9000	+15.152%	116	10,667	-92.105%
2026-05-07	2.0200	2.0200	1.6500	1.6500	-0.602%	739	10,626	-90.909%
2026-05-06	1.5000	1.7700	1.5000	1.6600	-20.574%	121	10,896	-90.964%
2026-05-05	2.2100	2.2200	2.0900	2.0900	-0.476%	636	10,878	-92.823%
2026-05-04	1.8300	2.1400	1.7600	2.1000	+15.385%	135	10,436	-92.857%
2026-05-01	1.6500	1.8400	1.5500	1.8200	+11.656%	321	10,110	-91.758%
2026-04-30	1.6200	1.7000	1.4700	1.6300	-34.008%	8,219	10,110	-90.798%
2026-04-29	2.3500	2.5500	2.3500	2.4700	+1.230%	38	4,912	-93.927%
2026-04-28	2.0800	2.4400	2.0800	2.4400	+23.858%	113	4,902	-93.852%
2026-04-27	1.9300	1.9800	1.9300	1.9700	+7.065%	55	4,836	-92.386%
2026-04-24	1.9600	1.9800	1.8400	1.8400	-3.665%	81	4,831	-91.848%
2026-04-23	1.7300	1.9100	1.7300	1.9100	+16.463%	7	4,795	-92.147%
2026-04-22	1.5100	1.6400	1.5100	1.6400	+14.685%	59	4,794	-90.854%
2026-04-21	1.2500	1.4300	1.2000	1.4300	-1.379%	22	4,794	-89.510%
2026-04-20	1.4500	1.4500	1.3800	1.4500	+0.694%	56	4,796	-89.655%
2026-04-17	1.3400	1.4400	1.2500	1.4400	-13.772%	94	4,791	-89.583%
2026-04-16	1.6500	1.6800	1.6500	1.6700	-1.765%	195	4,722	-91.018%
2026-04-15	1.8200	1.8300	1.7000	1.7000	-10.995%	4	4,731	-91.176%
2026-04-14	1.9100	1.9400	1.8900	1.9100	-2.551%	15	4,729	-92.147%
2026-04-13	1.9600	1.9600	1.9600	1.9600	-13.274%	1	4,716	-92.347%
2026-04-10	2.2800	2.2800	2.2100	2.2600	-6.224%	3	4,716	-93.363%
2026-04-09	2.4100	2.4100	2.4100	2.4100	+9.545%	2	4,715	-93.776%
2026-04-08	2.1500	2.2000	2.1500	2.2000	-16.981%	17	4,715	-93.182%
2026-04-07	2.6500	2.6500	2.6500	2.6500	+5.159%	1	4,715	-94.340%
2026-04-06	2.7100	2.7100	2.4700	2.5200	-20.000%	11	4,715	-94.048%
2026-04-02	3.1500	3.1500	3.1500	3.1500	+6.780%	1	4,707	-95.238%
2026-04-01	2.7800	2.9500	2.7800	2.9500	-4.839%	4	4,707	-94.915%
2026-03-31	3.3000	3.3000	3.1000	3.1000	-17.333%	6	4,707	-95.161%
2026-03-27	3.5000	3.7500	3.5000	3.7500	+22.951%	5	4,709	-96.000%
2026-03-25	3.0500	3.0500	3.0500	3.0500	+10.507%	4	4,709	-95.082%
2026-03-24	2.7600	2.7600	2.7600	2.7600	+18.966%	1	4,709	-94.565%
2026-03-23	2.3400	2.3400	2.3200	2.3200	-13.109%	11	4,709	-93.534%
2026-03-20	2.6300	2.7800	2.6300	2.6700	-1.476%	6	4,708	-94.382%
2026-03-19	2.9200	2.9200	2.7100	2.7100	+0.370%	49	4,711	-94.465%
2026-03-18	2.6400	2.7000	2.5900	2.7000	+29.808%	215	4,674	-94.444%
2026-03-17	2.0800	2.0800	2.0800	2.0800	-14.754%	1	4,469	-92.788%
2026-03-16	2.7000	2.7000	2.4400	2.4400	-21.290%	12	4,469	-93.852%
2026-03-13	2.9900	3.1000	2.9900	3.1000	+6.897%	3	4,473	-95.161%
2026-03-12	2.7700	2.9000	2.6500	2.9000	+19.835%	716	4,472	-94.828%
2026-03-11	2.4200	2.4200	2.4200	2.4200	+9.009%	4	4,399	-93.802%
2026-03-10	2.2200	2.2200	2.2200	2.2200	-5.128%	1	4,399	-93.243%
2026-03-09	2.3100	2.4700	2.3100	2.3400	+13.043%	20	4,398	-93.590%
2026-03-06	2.0600	2.0700	2.0600	2.0700	+5.076%	3	4,398	-92.754%
2026-03-03	1.9700	1.9700	1.9700	1.9700	+20.859%	1	4,395	-92.386%
2026-03-02	1.7200	1.7700	1.5900	1.6300	+8.667%	441	4,395	-90.798%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-2.597%	2	3,954	-90.000%
2026-02-25	1.5400	1.5400	1.5400	1.5400	-9.412%	1	3,955	-90.260%
2026-02-24	1.7000	1.7000	1.7000	1.7000	+14.865%	18	3,955	-91.176%
2026-02-20	1.3000	1.4800	1.3000	1.4800	+8.029%	13	3,955	-89.865%
2026-02-19	1.3200	1.4100	1.3200	1.3700	+14.167%	36	3,954	-89.051%
2026-02-18	1.2000	1.2000	1.2000	1.2000	-24.051%	1	3,953	-87.500%
2026-02-13	1.5800	1.5800	1.5800	1.5800	-9.195%	10	3,953	-90.506%
2026-02-12	1.6500	1.7400	1.6500	1.7400	+20.000%	5	3,953	-91.379%
2026-02-11	1.3100	1.4500	1.3100	1.4500	+33.028%	3	3,950	-89.655%
2026-02-10	1.0200	1.0900	1.0200	1.0900	+2.830%	3	3,952	-86.239%
2026-02-09	1.1300	1.1300	1.0200	1.0600	-8.621%	15	3,952	-85.849%
2026-02-05	1.0900	1.1600	1.0000	1.1600	+5.455%	48	3,951	-87.069%
2026-02-04	1.2200	1.4000	1.0900	1.1000	-34.132%	613	3,937	-86.364%
2026-02-03	1.4800	1.6700	1.4800	1.6700	+9.150%	115	3,351	-91.018%
2026-02-02	1.5500	1.6600	1.4900	1.5300	+2.000%	641	3,240	-90.196%
2026-01-30	1.4300	1.5200	1.4100	1.5000	+11.940%	561	2,607	-90.000%
2026-01-28	1.1700	1.3400	1.1700	1.3400	+1.515%	252	2,049	-88.806%
2026-01-27	1.2300	1.3200	1.2300	1.3200	+8.197%	222	1,798	-88.636%
2026-01-26	1.2100	1.3000	1.2100	1.2200	+22.000%	258	1,596	-87.705%
2026-01-23	0.9000	1.0000	0.9000	1.0000	-9.091%	4	1,354	-85.000%
2026-01-22	1.0900	1.1100	1.0400	1.1000	-16.667%	185	1,352	-86.364%
2026-01-21	1.3000	1.3200	1.1700	1.3200	-2.222%	143	1,190	-88.636%
2026-01-20	1.4000	1.4100	1.3200	1.3500	+9.756%	436	1,051	-88.889%
2026-01-16	1.2300	1.2300	1.2300	1.2300	-6.107%	2	626	-87.805%
2026-01-14	1.3500	1.3700	1.2900	1.3100	-2.963%	535	626	-88.550%
2026-01-13	1.3500	1.3500	1.3500	1.3500	+1.504%	14	133	-88.889%
2026-01-12	1.3300	1.3300	1.3300	1.3300	-15.287%	2	132	-88.722%
2026-01-09	1.5600	1.7400	1.3700	1.5700	+1.948%	18	134	-90.446%
2026-01-08	1.5400	1.5400	1.5400	1.5400	-7.229%	5	136	-90.260%
2026-01-05	1.6600	1.6600	1.6600	1.6600	-17.000%	1	140	-90.964%
2026-01-02	2.0000	2.0000	2.0000	2.0000	-1.478%	2	140	-92.500%
2025-12-31	2.0300	2.0300	2.0300	2.0300	+6.842%	4	138	-92.611%
2025-12-30	1.8800	1.9000	1.8800	1.9000	+0.529%	73	138	-92.105%
2025-12-26	1.8900	1.8900	1.8900	1.8900	-8.252%	2	65	-92.063%
2025-12-19	2.0600	2.0600	2.0600	2.0600	-24.818%	3	63	-92.718%
2025-12-16	2.7100	2.7400	2.7100	2.7400	-23.249%	2	60	-94.526%
2025-12-09	3.5100	3.5700	3.5100	3.5700	+0.563%	2	60	-95.798%
2025-12-08	3.5000	3.5500	3.5000	3.5500	+17.940%	62	58	-95.775%
2025-12-04	3.0100	3.0100	3.0100	3.0100	+0.333%	1	6	-95.017%
2025-12-02	3.0000	3.0000	3.0000	3.0000	0.000%	5	5	-95.000%