Dark

CMG20260717P40
CMG Jul 17 2026 40.00 Put (CMG260717P00040000)
option OPRA

EOD

Jul 8, 2026

6.60+10.000%(+0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.5800	6.6000	6.5800	6.6000	+10.000%	3	267	0.000%
2026-07-06	5.9500	6.0000	5.9500	6.0000	+25.786%	2	267	+10.000%
2026-07-02	4.8500	4.8500	4.7700	4.7700	-31.564%	4	267	+38.365%
2026-06-26	6.9700	6.9700	6.9700	6.9700	-13.092%	2	267	-5.308%
2026-06-25	8.3500	8.3500	7.7500	8.0200	-8.028%	281	267	-17.706%
2026-06-24	8.6200	8.7200	8.6200	8.7200	+5.697%	7	267	-24.312%
2026-06-17	8.2500	8.2500	8.2500	8.2500	+5.769%	404	269	-20.000%
2026-06-12	7.8400	7.8400	7.6500	7.8000	-11.864%	4	269	-15.385%
2026-06-11	9.6800	9.6800	8.8500	8.8500	-10.786%	500	267	-25.424%
2026-06-10	9.9200	9.9200	9.9200	9.9200	+1.431%	2	267	-33.468%
2026-06-09	9.7800	9.7800	9.7800	9.7800	-8.427%	2	267	-32.515%
2026-06-05	10.5900	10.6800	10.5900	10.6800	-4.215%	7	267	-38.202%
2026-06-04	11.9500	11.9500	11.1500	11.1500	-2.364%	777	267	-40.807%
2026-06-03	11.4200	11.4200	11.4200	11.4200	+5.937%	7	318	-42.207%
2026-06-02	10.5300	10.7800	10.5300	10.7800	+14.681%	3	318	-38.776%
2026-06-01	8.0100	9.4000	8.0100	9.4000	+21.134%	23	1,133	-29.787%
2026-05-29	7.5000	7.7600	7.5000	7.7600	-2.020%	7	1,174	-14.948%
2026-05-26	7.8000	8.0000	7.8000	7.9200	+6.309%	16	1,173	-16.667%
2026-05-22	9.1600	9.1600	7.4500	7.4500	+10.370%	45	1,163	-11.409%
2026-05-19	6.5000	6.7500	6.5000	6.7500	+2.740%	13	1,163	-2.222%
2026-05-18	7.1300	7.1300	6.5700	6.5700	-11.096%	2	1,153	+0.457%
2026-05-15	7.3900	7.3900	7.3900	7.3900	-5.256%	1	1,153	-10.690%
2026-05-14	7.8000	7.8000	7.8000	7.8000	+10.482%	2	1,152	-15.385%
2026-05-12	7.0600	7.0600	7.0600	7.0600	-0.563%	1	1,153	-6.516%
2026-05-08	7.1000	7.1000	7.1000	7.1000	-0.281%	2	1,153	-7.042%
2026-05-07	7.1500	7.1500	7.1200	7.1200	-2.466%	2	1,151	-7.303%
2026-05-06	6.8000	7.3000	6.8000	7.3000	-5.440%	16	1,151	-9.589%
2026-05-04	7.3200	7.7200	7.3200	7.7200	+16.440%	37	1,150	-14.508%
2026-04-23	6.6300	6.6300	6.6300	6.6300	+16.520%	10	1,134	-0.452%
2026-04-22	5.6900	5.6900	5.6900	5.6900	-7.480%	2	1,134	+15.993%
2026-04-14	6.1500	6.1500	6.1500	6.1500	-6.818%	4	1,132	+7.317%
2026-04-10	6.6000	6.6000	6.6000	6.6000	-13.158%	1	1,132	0.000%
2026-04-07	7.4500	7.6000	7.4500	7.6000	-0.524%	20	1,132	-13.158%
2026-04-02	7.6400	7.6400	7.6400	7.6400	-3.778%	5	1,152	-13.613%
2026-04-01	8.0500	8.0600	7.9400	7.9400	-8.736%	7	1,152	-16.877%
2026-03-31	8.7000	8.7000	8.7000	8.7000	-4.918%	3	1,154	-24.138%
2026-03-27	9.0400	9.1500	9.0400	9.1500	+13.665%	6	1,154	-27.869%
2026-03-24	8.0500	8.0500	8.0500	8.0500	+9.673%	1	1,159	-18.012%
2026-03-20	7.3400	7.3400	7.3400	7.3400	-2.003%	1	1,160	-10.082%
2026-03-16	7.4900	7.4900	7.4900	7.4900	-2.727%	1	1,159	-11.883%
2026-03-12	7.6200	7.7000	7.6200	7.7000	+9.220%	22	1,159	-14.286%
2026-03-11	6.9900	7.0500	6.9900	7.0500	+5.224%	7	1,179	-6.383%
2026-03-09	6.6600	6.7000	6.6600	6.7000	+36.179%	6	1,179	-1.493%
2026-03-03	4.9200	4.9200	4.9200	4.9200	-11.351%	25	1,180	+34.146%
2026-03-02	5.5000	5.5500	5.5000	5.5500	+26.136%	2	1,155	+18.919%
2026-02-26	4.4000	4.4000	4.4000	4.4000	-18.519%	6	1,156	+50.000%
2026-02-24	5.4000	5.4000	5.4000	5.4000	+4.247%	1	1,155	+22.222%
2026-02-23	5.1800	5.1800	5.1800	5.1800	+19.080%	1	1,155	+27.413%
2026-02-20	4.4000	4.4500	4.3500	4.3500	-6.652%	153	1,155	+51.724%
2026-02-19	4.6600	4.6600	4.6600	4.6600	+14.778%	1	1,023	+41.631%
2026-02-18	4.0500	4.0600	4.0000	4.0600	-14.526%	14	1,024	+62.562%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-8.654%	1	1,023	+38.947%
2026-02-13	5.3300	5.3300	5.2000	5.2000	-4.762%	3	1,024	+26.923%
2026-02-12	5.0800	5.7600	5.0800	5.4600	+13.278%	26	1,024	+20.879%
2026-02-11	4.6800	4.8200	4.6800	4.8200	+28.191%	12	1,024	+36.929%
2026-02-06	3.5900	3.7600	3.5900	3.7600	+3.867%	61	1,024	+75.532%
2026-02-05	3.5500	3.6200	3.5500	3.6200	+2.260%	2	1,004	+82.320%
2026-02-04	4.4200	4.4200	3.5400	3.5400	-22.368%	40	1,004	+86.441%
2026-02-02	4.6300	4.6300	4.5600	4.5600	+1.786%	6	981	+44.737%
2026-01-30	4.4800	4.4800	4.4800	4.4800	+1.818%	3	980	+47.321%
2026-01-29	4.4000	4.4000	4.4000	4.4000	+7.579%	101	977	+50.000%
2026-01-26	4.2300	4.2300	4.0900	4.0900	+12.055%	7	876	+61.369%
2026-01-23	3.5000	3.6500	3.5000	3.6500	+1.389%	266	871	+80.822%
2026-01-22	3.6000	3.6000	3.5500	3.6000	-2.703%	87	605	+83.333%
2026-01-21	4.0500	4.1500	3.6500	3.7000	-6.801%	30	534	+78.378%
2026-01-16	4.0200	4.0200	3.9000	3.9700	+8.174%	127	377	+66.247%
2026-01-15	3.8000	3.8000	3.6700	3.6700	-20.390%	149	377	+79.837%
2026-01-13	4.3000	4.6100	4.3000	4.6100	+21.316%	160	284	+43.167%
2026-01-12	3.8000	3.8000	3.8000	3.8000	-2.564%	9	163	+73.684%
2026-01-09	4.2000	4.2500	3.9000	3.9000	-14.286%	94	154	+69.231%
2026-01-07	4.5500	4.5500	4.5500	4.5500	-2.151%	1	77	+45.055%
2026-01-05	4.7300	4.7300	4.6500	4.6500	-15.301%	13	73	+41.935%
2026-01-02	5.5000	5.5000	5.4900	5.4900	-1.964%	46	73	+20.219%
2025-12-30	5.6000	5.6000	5.6000	5.6000	+7.486%	7	28	+17.857%
2025-12-24	5.2100	5.2100	5.2100	5.2100	-20.458%	18	6	+26.679%
2025-12-15	6.5500	6.5500	6.5500	6.5500	+3.312%	1	6	+0.763%
2025-12-12	6.3400	6.3400	6.3400	6.3400	0.000%	5	5	+4.101%