Dark

CMG20260717P35
CMG Jul 17 2026 35.00 Put (CMG260717P00035000)
option OPRA

EOD

Jul 9, 2026

1.03-37.952%(-0.63)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.5700	1.5700	1.0000	1.0300	-37.952%	22	14,770	0.000%
2026-07-08	1.8000	2.0100	1.6600	1.6600	+34.959%	114	14,758	-37.952%
2026-07-07	1.1800	1.2300	0.8400	1.2300	-11.511%	143	14,802	-16.260%
2026-07-06	0.7900	1.5400	0.7900	1.3900	+75.949%	485	14,731	-25.899%
2026-07-02	0.8300	0.9200	0.7500	0.7900	-21.782%	410	14,630	+30.380%
2026-07-01	1.4300	1.4300	0.9400	1.0100	-40.588%	352	14,630	+1.980%
2026-06-30	2.2900	2.2900	1.7000	1.7000	-34.109%	10	14,542	-39.412%
2026-06-29	2.5100	2.5800	2.4600	2.5800	+20.561%	14	14,546	-60.078%
2026-06-26	2.3400	2.6100	1.8500	2.1400	-33.540%	24	14,553	-51.869%
2026-06-25	3.1500	3.2200	3.1500	3.2200	-10.556%	2	14,565	-68.012%
2026-06-24	3.7900	3.8400	3.5000	3.6000	-10.000%	85	14,566	-71.389%
2026-06-23	4.1500	4.1500	3.8500	4.0000	-3.614%	20	14,639	-74.250%
2026-06-22	3.8500	4.2500	3.8500	4.1500	+38.796%	32	14,649	-75.181%
2026-06-18	3.1200	3.1200	2.7500	2.9900	-8.000%	160	14,510	-65.552%
2026-06-17	3.2800	3.3600	3.1000	3.2500	+16.487%	76	14,510	-68.308%
2026-06-16	2.5500	2.7900	2.3400	2.7900	-2.105%	26	14,510	-63.082%
2026-06-15	2.8600	2.9100	2.7500	2.8500	-13.110%	27	14,507	-63.860%
2026-06-12	3.6200	3.6200	3.1200	3.2800	-28.696%	17	14,504	-68.598%
2026-06-11	4.9500	4.9500	4.6000	4.6000	-2.542%	2	14,497	-77.609%
2026-06-10	5.1200	5.1200	4.5300	4.7200	-11.776%	4	14,496	-78.178%
2026-06-09	4.9800	5.3500	4.9800	5.3500	-5.644%	62	14,496	-80.748%
2026-06-08	6.1400	6.1400	5.6700	5.6700	+2.162%	22	14,476	-81.834%
2026-06-05	5.8000	5.8000	5.5300	5.5500	-17.533%	6	14,478	-81.441%
2026-06-04	6.5000	6.7300	6.5000	6.7300	+10.328%	28	14,474	-84.695%
2026-06-03	5.9700	6.6300	5.9700	6.1000	+3.918%	28	14,474	-83.115%
2026-06-02	5.2300	5.8700	5.2300	5.8700	+26.782%	20	14,452	-82.453%
2026-06-01	3.6500	4.6300	3.5600	4.6300	+28.255%	42	14,451	-77.754%
2026-05-29	3.4000	3.6100	3.1500	3.6100	+9.394%	372	14,419	-71.468%
2026-05-28	3.4000	3.4000	3.3000	3.3000	+10.000%	16	14,155	-68.788%
2026-05-27	2.9900	3.0000	2.8900	3.0000	-16.667%	11	14,163	-65.667%
2026-05-26	3.5100	3.6000	3.4500	3.6000	+10.769%	11	14,152	-71.389%
2026-05-22	3.2500	3.2500	3.2500	3.2500	+4.839%	1	14,150	-68.308%
2026-05-21	3.1500	3.2200	3.0900	3.1000	0.000%	208	14,081	-66.774%
2026-05-20	3.1000	3.1000	3.1000	3.1000	+25.506%	1	14,081	-66.774%
2026-05-19	2.5500	2.5500	2.4700	2.4700	-7.143%	16	14,022	-58.300%
2026-05-18	2.6000	2.7300	2.6000	2.6600	-17.647%	67	14,022	-61.278%
2026-05-15	3.2600	3.2600	3.2300	3.2300	+6.954%	5	14,022	-68.111%
2026-05-12	3.2500	3.2500	3.0200	3.0200	-19.894%	6	14,025	-65.894%
2026-05-11	3.7700	3.7700	3.7700	3.7700	+9.275%	1	14,020	-72.679%
2026-05-08	3.4500	3.4500	3.4500	3.4500	+17.347%	2	14,019	-70.145%
2026-05-07	3.4700	3.4700	2.9200	2.9400	-1.672%	14	14,017	-64.966%
2026-05-06	3.1000	3.1000	2.9900	2.9900	-19.189%	8	14,023	-65.552%
2026-05-05	3.7900	3.9500	3.6900	3.7000	+1.370%	51	14,023	-72.162%
2026-05-04	3.3000	3.6500	3.2500	3.6500	+19.672%	33	13,998	-71.781%
2026-05-01	2.8100	3.0500	2.7500	3.0500	+14.232%	127	13,989	-66.230%
2026-04-30	2.7400	2.8000	2.6400	2.6700	-30.649%	10,047	13,989	-61.423%
2026-04-29	3.8000	3.8900	3.8000	3.8500	+1.050%	7	3,991	-73.247%
2026-04-28	3.6500	3.8100	3.6500	3.8100	+15.455%	14	3,986	-72.966%
2026-04-27	3.1800	3.3000	3.1500	3.3000	+6.452%	6	3,997	-68.788%
2026-04-24	3.0000	3.2000	3.0000	3.1000	-6.061%	274	3,999	-66.774%
2026-04-23	2.7000	3.3000	2.7000	3.3000	+25.954%	5	3,961	-68.788%
2026-04-22	2.8200	2.8200	2.5500	2.6200	+12.931%	20	3,959	-60.687%
2026-04-21	2.0000	2.3200	2.0000	2.3200	0.000%	36	3,939	-55.603%
2026-04-20	2.2900	2.3200	2.2900	2.3200	-5.691%	22	3,939	-55.603%
2026-04-17	2.3600	2.4600	2.3600	2.4600	-9.225%	1,535	3,959	-58.130%
2026-04-16	2.7100	2.7100	2.7100	2.7100	+2.264%	1	5,020	-61.993%
2026-04-15	2.7100	2.7100	2.6500	2.6500	-11.667%	3	5,020	-61.132%
2026-04-14	2.9800	3.0000	2.9800	3.0000	-6.250%	12	5,017	-65.667%
2026-04-13	3.4000	3.4000	3.1000	3.2000	-6.977%	1,108	5,016	-67.813%
2026-04-10	3.4400	3.4400	3.4400	3.4400	+7.500%	4	5,578	-70.058%
2026-04-09	3.3000	3.3000	3.2000	3.2000	-3.030%	118	5,578	-67.813%
2026-04-08	3.3500	3.3600	3.3000	3.3000	-19.512%	4	5,484	-68.788%
2026-04-07	4.1000	4.1000	4.1000	4.1000	+7.895%	7	5,482	-74.878%
2026-04-06	3.9500	3.9500	3.7000	3.8000	-7.090%	5	5,480	-72.895%
2026-04-02	4.3500	4.3500	4.0900	4.0900	-1.446%	6	5,481	-74.817%
2026-04-01	4.2800	4.3000	4.1500	4.1500	-9.190%	141	5,481	-75.181%
2026-03-31	4.5000	4.8000	4.5000	4.5700	-12.952%	11	5,480	-77.462%
2026-03-27	5.2500	5.2500	5.2500	5.2500	+16.667%	1	5,479	-80.381%
2026-03-26	4.1200	4.5000	4.1000	4.5000	+5.882%	11	5,479	-77.111%
2026-03-25	4.2500	4.2500	4.2500	4.2500	+19.048%	4	5,479	-75.765%
2026-03-23	3.6500	3.6500	3.5700	3.5700	-8.462%	2	5,475	-71.148%
2026-03-20	3.9700	3.9700	3.8500	3.9000	-6.024%	43	5,473	-73.590%
2026-03-18	3.8000	4.1500	3.8000	4.1500	+30.915%	15	5,514	-75.181%
2026-03-17	3.1500	3.1700	3.1500	3.1700	-11.944%	11	5,499	-67.508%
2026-03-16	4.1900	4.1900	3.6000	3.6000	-17.241%	18	5,488	-71.389%
2026-03-13	4.3000	4.3500	4.3000	4.3500	+1.163%	21	5,489	-76.322%
2026-03-12	4.2000	4.3000	4.1000	4.3000	+18.132%	14	5,490	-76.047%
2026-03-11	3.5000	3.7000	3.5000	3.6400	+12.346%	14	5,484	-71.703%
2026-03-10	3.2400	3.2400	3.2400	3.2400	-8.215%	1	5,478	-68.210%
2026-03-09	3.6300	3.6300	3.5300	3.5300	+18.456%	21	5,478	-70.822%
2026-03-06	2.8300	3.0500	2.8300	2.9800	+25.738%	8	5,459	-65.436%
2026-03-05	2.5600	2.5600	2.3700	2.3700	-3.265%	6	5,452	-56.540%
2026-03-04	2.4500	2.4500	2.4500	2.4500	-7.895%	50	5,448	-57.959%
2026-03-03	2.9000	2.9000	2.6600	2.6600	+2.308%	24	5,448	-61.278%
2026-03-02	2.7500	2.7500	2.6000	2.6000	+13.043%	38	5,448	-60.385%
2026-02-27	2.3400	2.3900	2.3000	2.3000	+12.745%	156	5,479	-55.217%
2026-02-26	2.1500	2.1500	2.0400	2.0400	-7.692%	15	5,354	-49.510%
2026-02-25	2.4200	2.4200	2.2100	2.2100	-17.537%	10	5,351	-53.394%
2026-02-24	2.6400	2.6800	2.6400	2.6800	+2.682%	5	5,351	-61.567%
2026-02-23	2.5000	2.7000	2.5000	2.6100	+19.725%	22	5,351	-60.536%
2026-02-20	2.0600	2.3400	2.0500	2.1800	+1.869%	50	5,351	-52.752%
2026-02-19	2.1400	2.1400	2.1400	2.1400	+15.676%	1	5,342	-51.869%
2026-02-18	1.8200	1.9600	1.8200	1.8500	-16.290%	17	5,341	-44.324%
2026-02-17	2.5100	2.5100	2.1200	2.2100	-7.917%	12	5,338	-53.394%
2026-02-13	2.5600	2.5700	2.4000	2.4000	-16.084%	12	5,333	-57.083%
2026-02-12	2.4800	2.8600	2.4800	2.8600	+50.526%	13	5,333	-63.986%
2026-02-11	1.9000	1.9000	1.9000	1.9000	+10.465%	20	5,332	-45.789%
2026-02-10	1.7200	1.7200	1.7200	1.7200	+4.878%	1	5,312	-40.116%
2026-02-09	1.5000	1.7400	1.5000	1.6400	-6.818%	16	5,311	-37.195%
2026-02-06	1.6200	1.7600	1.6200	1.7600	-1.124%	1,196	5,307	-41.477%
2026-02-05	1.8600	1.8600	1.7300	1.7800	+8.537%	6	6,047	-42.135%
2026-02-04	1.8200	2.0000	1.6100	1.6400	-34.400%	60	6,047	-37.195%
2026-02-03	2.2700	2.5000	2.1800	2.5000	+11.607%	76	6,051	-58.800%
2026-02-02	2.2400	2.2400	2.2400	2.2400	+4.186%	4	5,979	-54.018%
2026-01-30	2.2000	2.2000	2.1500	2.1500	+7.500%	4	5,979	-52.093%
2026-01-27	2.0100	2.0100	2.0000	2.0000	+25.000%	17	5,979	-48.500%
2026-01-23	1.6800	1.6800	1.6000	1.6000	-13.043%	3	5,962	-35.625%
2026-01-22	1.7300	1.8400	1.6700	1.8400	-12.381%	517	5,959	-44.022%
2026-01-20	2.1200	2.1200	2.0000	2.1000	+12.299%	17	5,935	-50.952%
2026-01-13	1.8700	1.8700	1.8700	1.8700	+5.650%	1	5,934	-44.920%
2026-01-12	1.7500	1.9800	1.7500	1.7700	-9.694%	3,002	5,934	-41.808%
2026-01-09	2.1000	2.2500	1.9500	1.9600	-16.239%	2,157	2,967	-47.449%
2026-01-08	2.3400	2.3400	2.3400	2.3400	-5.645%	5	849	-55.983%
2026-01-05	2.5100	2.5100	2.4100	2.4800	-10.791%	28	836	-58.468%
2026-01-02	2.7800	2.7800	2.7800	2.7800	-2.456%	55	836	-62.950%
2025-12-31	2.8800	2.8800	2.8500	2.8500	-4.362%	4	781	-63.860%
2025-12-30	2.9800	2.9800	2.9800	2.9800	+6.429%	4	781	-65.436%
2025-12-26	2.7800	2.8000	2.7800	2.8000	+4.869%	32	781	-63.214%
2025-12-24	2.6700	2.6700	2.6700	2.6700	-7.931%	50	699	-61.423%
2025-12-23	2.9500	2.9500	2.9000	2.9000	-1.695%	11	699	-64.483%
2025-12-22	2.9500	2.9500	2.9500	2.9500	+2.787%	8	691	-65.085%
2025-12-19	2.8700	2.8700	2.8700	2.8700	-4.013%	1	697	-64.111%
2025-12-18	3.1700	3.1700	2.9900	2.9900	-8.000%	6	698	-65.552%
2025-12-17	3.2500	3.2500	3.2500	3.2500	-10.221%	8	698	-68.308%
2025-12-16	3.6600	3.6600	3.6200	3.6200	+1.117%	4	695	-71.547%
2025-12-12	3.5800	3.5800	3.5800	3.5800	-13.107%	1	692	-71.229%
2025-12-11	4.1200	4.1200	4.1200	4.1200	-13.263%	1	691	-75.000%
2025-12-09	4.7500	4.7500	4.7500	4.7500	-1.042%	1	690	-78.316%
2025-12-08	4.8000	4.8000	4.8000	4.8000	+2.128%	44	689	-78.542%
2025-12-02	4.4000	4.7000	4.4000	4.7000	0.000%	645	645	-78.085%