Dark

CMG20260918C25
CMG Sep 18 2026 25.00 Call (CMG260918C00025000)
option OPRA

EOD

Aug 24, 2026

12.90+28.103%(+2.83)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	13.0000	13.0000	12.9000	12.9000	+28.103%	12	765	0.000%
2026-08-20	9.2400	10.0700	9.2400	10.0700	+3.814%	6	775	+28.103%
2026-08-19	9.5100	9.7000	9.5100	9.7000	+12.269%	22	775	+32.990%
2026-08-18	9.0100	9.0100	8.6400	8.6400	-1.930%	2	795	+49.306%
2026-08-17	8.8100	8.8100	8.8100	8.8100	+0.916%	20	795	+46.425%
2026-08-14	8.7200	8.7300	8.7200	8.7300	+7.778%	5	795	+47.766%
2026-08-13	8.1000	8.1000	8.1000	8.1000	+1.250%	4	795	+59.259%
2026-08-12	7.9000	8.0000	7.9000	8.0000	+10.345%	25	795	+61.250%
2026-08-11	7.1500	7.2500	7.1500	7.2500	-1.628%	40	799	+77.931%
2026-08-10	7.4500	7.4500	7.3700	7.3700	-12.262%	11	769	+75.034%
2026-08-07	8.4000	8.4000	8.4000	8.4000	-10.638%	5	761	+53.571%
2026-08-04	11.2000	11.2000	9.4000	9.4000	-25.219%	12	761	+37.234%
2026-08-03	13.0600	13.0600	12.2500	12.5700	-8.582%	29	761	+2.625%
2026-07-30	13.1800	13.7500	13.1800	13.7500	+51.099%	273	769	-6.182%
2026-07-29	9.1000	9.1000	9.1000	9.1000	+5.937%	2	779	+41.758%
2026-07-27	8.5700	8.5900	8.5700	8.5900	+16.081%	33	781	+50.175%
2026-07-23	7.5000	7.5000	7.4000	7.4000	-21.610%	21	748	+74.324%
2026-07-16	9.5500	9.5500	9.4400	9.4400	-17.193%	2	728	+36.653%
2026-07-15	11.4000	11.4000	11.4000	11.4000	-0.870%	20	728	+13.158%
2026-07-14	11.5000	11.5000	11.5000	11.5000	-4.167%	1	738	+12.174%
2026-07-13	11.5100	12.0000	11.5100	12.0000	+11.628%	10	738	+7.500%
2026-07-10	10.7500	10.7500	10.7500	10.7500	+22.159%	1	738	+20.000%
2026-07-08	8.8000	8.8000	8.8000	8.8000	-17.757%	2	739	+46.591%
2026-07-02	10.5500	10.7000	10.4800	10.7000	+3.382%	10	746	+20.561%
2026-07-01	9.9000	10.3500	9.9000	10.3500	+15.128%	11	746	+24.638%
2026-06-30	8.9900	8.9900	8.9900	8.9900	+8.053%	1	751	+43.493%
2026-06-29	8.3200	8.3200	8.3200	8.3200	-6.517%	2	750	+55.048%
2026-06-26	8.9500	8.9500	8.9000	8.9000	+21.585%	21	752	+44.944%
2026-06-24	7.3900	7.3900	7.3200	7.3200	+0.274%	2	752	+76.230%
2026-06-22	7.3000	7.3000	7.3000	7.3000	-11.729%	1	751	+76.712%
2026-06-18	8.3000	8.3000	8.2700	8.2700	-6.659%	21	732	+55.985%
2026-06-16	8.8600	8.8600	8.8600	8.8600	+10.750%	1	732	+45.598%
2026-06-12	7.6000	8.0000	7.6000	8.0000	+14.286%	7	733	+61.250%
2026-06-11	6.8200	7.0000	6.8200	7.0000	+7.692%	4	738	+84.286%
2026-06-10	6.6000	6.6100	6.5000	6.5000	+12.069%	9	738	+98.462%
2026-06-09	6.1500	6.1500	5.8000	5.8000	+7.209%	6	736	+122.414%
2026-06-08	5.4100	5.4100	5.4100	5.4100	-4.248%	1	733	+138.447%
2026-06-05	6.0400	6.1000	5.6500	5.6500	+5.607%	42	733	+128.319%
2026-06-04	5.3500	5.3500	5.3500	5.3500	+1.326%	2	722	+141.121%
2026-06-03	5.0500	5.2800	4.8500	5.2800	-5.714%	60	722	+144.318%
2026-06-02	6.2500	6.2500	5.5700	5.6000	-17.037%	290	680	+130.357%
2026-06-01	6.8500	6.9100	6.7500	6.7500	-16.253%	6	410	+91.111%
2026-05-29	8.1400	8.1400	8.0600	8.0600	-1.104%	2	408	+60.050%
2026-05-28	8.0900	8.1500	7.9300	8.1500	-0.610%	6	408	+58.282%
2026-05-26	8.3500	8.3500	8.2000	8.2000	-12.299%	8	405	+57.317%
2026-05-19	9.3500	9.3500	9.3500	9.3500	+15.006%	3	400	+37.968%
2026-05-13	8.2500	8.2500	8.1000	8.1300	-5.465%	18	400	+58.672%
2026-05-12	8.6000	8.6000	8.6000	8.6000	-2.162%	1	384	+50.000%
2026-05-07	8.7900	8.7900	8.7900	8.7900	+8.922%	1	384	+46.758%
2026-05-05	8.0700	8.0700	8.0700	8.0700	-8.916%	1	384	+59.851%
2026-05-04	8.8600	8.8600	8.8600	8.8600	-1.991%	1	384	+45.598%
2026-05-01	9.0400	9.0400	9.0400	9.0400	-0.221%	2	382	+42.699%
2026-04-28	9.0500	9.0600	9.0500	9.0600	-8.485%	2	382	+42.384%
2026-04-27	9.9000	9.9000	9.9000	9.9000	-3.320%	10	380	+30.303%
2026-04-24	10.2400	10.2400	10.2400	10.2400	-16.066%	1	370	+25.977%
2026-04-17	12.4000	12.4000	12.2000	12.2000	+10.909%	2	369	+5.738%
2026-04-14	11.0000	11.0000	11.0000	11.0000	0.000%	1	368	+17.273%
2026-04-08	11.0000	11.0000	11.0000	11.0000	+13.519%	7	367	+17.273%
2026-04-06	9.6900	9.6900	9.6900	9.6900	+8.147%	2	370	+33.127%
2026-04-01	8.9600	8.9600	8.9600	8.9600	+3.345%	1	372	+43.973%
2026-03-31	8.6700	8.6700	8.6700	8.6700	+6.642%	1	371	+48.789%
2026-03-27	8.2700	8.2700	8.1300	8.1300	-9.667%	2	371	+58.672%
2026-03-25	8.9800	9.0000	8.9800	9.0000	-4.560%	2	370	+43.333%
2026-03-24	9.4300	9.4300	9.4300	9.4300	-1.771%	29	368	+36.797%
2026-03-20	9.6000	9.6000	9.6000	9.6000	+6.904%	7	339	+34.375%
2026-03-19	9.0000	9.0400	8.9800	8.9800	-7.897%	3	332	+43.653%
2026-03-16	9.7500	9.7500	9.7500	9.7500	+6.557%	1	330	+32.308%
2026-03-13	9.2600	9.2600	9.1500	9.1500	-3.684%	2	330	+40.984%
2026-03-12	9.5000	9.5000	9.5000	9.5000	-15.103%	1	331	+35.789%
2026-03-10	11.3000	11.3000	11.1900	11.1900	-14.450%	91	330	+15.282%
2026-02-13	13.0800	13.0800	13.0800	13.0800	+5.399%	1	338	-1.376%
2026-02-12	12.5700	12.5700	12.4100	12.4100	-20.955%	3	338	+3.948%
2026-02-06	15.7000	15.7000	15.7000	15.7000	+8.276%	1	338	-17.834%
2026-02-03	14.5000	14.5000	14.5000	14.5000	-10.050%	2	339	-11.034%
2026-01-14	16.1200	16.1200	16.1200	16.1200	-2.006%	5	341	-19.975%
2026-01-12	16.4500	16.4500	16.4500	16.4500	+1.543%	13	346	-21.581%
2026-01-09	16.2000	16.2000	16.2000	16.2000	+17.306%	5	359	-20.370%
2026-01-02	13.8100	13.8100	13.8100	13.8100	+0.729%	3	364	-6.589%
2025-12-30	13.9100	14.0400	13.7100	13.7100	+0.440%	24	367	-5.908%
2025-12-29	13.7000	13.7000	13.6500	13.6500	-4.278%	26	386	-5.495%
2025-12-26	14.2600	14.2600	14.2600	14.2600	-0.140%	1	383	-9.537%
2025-12-24	14.1000	14.2800	14.1000	14.2800	+0.351%	2	384	-9.664%
2025-12-19	14.2300	14.2300	14.2300	14.2300	+1.209%	2	384	-9.346%
2025-12-18	13.7500	14.0700	13.7500	14.0600	+6.920%	6	386	-8.250%
2025-12-17	13.1500	13.1500	13.1500	13.1500	+6.048%	1	392	-1.901%
2025-12-16	12.4000	12.6100	12.4000	12.4000	-2.362%	5	393	+4.032%
2025-12-12	12.6800	12.7000	12.6800	12.7000	+12.889%	2	396	+1.575%
2025-12-03	11.3800	11.6500	11.2500	11.2500	-6.639%	78	398	+14.667%
2025-12-01	11.4000	12.0500	11.4000	12.0500	+1.688%	2	320	+7.054%
2025-11-28	11.8600	11.8600	11.8500	11.8500	+3.493%	2	322	+8.861%
2025-11-26	11.3500	11.4500	11.3500	11.4500	+8.019%	8	317	+12.664%
2025-11-25	9.7200	10.6500	9.7200	10.6000	+9.845%	16	317	+21.698%
2025-11-21	9.6500	9.6500	9.6500	9.6500	+4.324%	3	301	+33.679%
2025-11-20	9.1000	9.2500	9.1000	9.2500	-2.632%	2	304	+39.459%
2025-11-17	9.5000	9.5000	9.5000	9.5000	0.000%	3	302	+35.789%
2025-11-14	9.4000	9.5000	9.4000	9.5000	+2.592%	5	302	+35.789%
2025-11-13	9.3000	9.3000	9.2600	9.2600	+12.242%	4	305	+39.309%
2025-11-12	8.2500	8.2500	8.2500	8.2500	+0.365%	1	302	+56.364%
2025-11-11	7.8500	8.2200	7.8500	8.2200	-4.419%	3	302	+56.934%
2025-11-07	9.8000	9.8000	8.6000	8.6000	-2.825%	2	301	+50.000%
2025-11-06	8.7000	8.8600	8.7000	8.8500	-10.152%	23	300	+45.763%
2025-11-05	10.0000	10.0000	9.8000	9.8500	-2.956%	7	280	+30.964%
2025-11-04	9.7700	10.1500	9.7700	10.1500	+6.842%	4	277	+27.094%
2025-11-03	9.4000	9.5000	9.4000	9.5000	+4.972%	4	269	+35.789%
2025-10-31	9.6300	9.6300	9.0500	9.0500	-13.810%	33	269	+42.541%
2025-10-30	10.5000	10.7800	10.5000	10.5000	-41.667%	60	296	+22.857%
2025-10-23	18.0000	18.0000	18.0000	18.0000	+3.746%	5	236	-28.333%
2025-10-16	17.3500	17.3500	17.3500	17.3500	-9.162%	1	241	-25.648%
2025-10-15	19.2100	19.2100	19.1000	19.1000	+8.338%	11	242	-32.461%
2025-10-14	18.5000	18.5000	17.6300	17.6300	+0.570%	6	243	-26.829%
2025-10-13	17.5300	17.5300	17.5300	17.5300	-0.960%	1	239	-26.412%
2025-10-08	17.2500	17.7000	17.2500	17.7000	-4.065%	2	238	-27.119%
2025-10-06	18.4500	18.4500	18.4500	18.4500	+9.821%	1	236	-30.081%
2025-10-02	16.8000	16.8000	16.8000	16.8000	+4.543%	1	235	-23.214%
2025-10-01	16.0700	16.0700	16.0700	16.0700	-3.772%	1	236	-19.726%
2025-09-29	16.7200	16.7200	16.7000	16.7000	+1.954%	31	235	-22.754%
2025-09-24	16.3800	16.3800	16.3800	16.3800	-2.384%	1	204	-21.245%
2025-09-23	16.7800	16.7800	16.7800	16.7800	+0.841%	1	203	-23.123%
2025-09-22	16.6500	16.6500	16.6400	16.6400	+3.162%	30	202	-22.476%
2025-09-19	16.1300	16.1300	16.1300	16.1300	-2.714%	5	172	-20.025%
2025-09-17	16.5800	16.5800	16.5800	16.5800	+6.282%	90	167	-22.195%
2025-09-10	15.6000	15.6000	15.6000	15.6000	-6.866%	8	77	-17.308%
2025-09-08	16.8000	16.8000	16.7500	16.7500	-5.899%	4	69	-22.985%
2025-09-05	18.5100	18.5100	17.8000	17.8000	-4.558%	4	66	-27.528%
2025-08-29	18.7700	18.7700	18.5800	18.6500	-1.842%	27	36	-30.831%
2025-08-28	19.0000	19.0000	19.0000	19.0000	-8.478%	4	36	-32.105%
2025-08-15	20.5500	20.7600	20.4000	20.7600	+8.294%	8	32	-37.861%
2025-08-14	19.1700	19.1700	19.1700	19.1700	-1.692%	1	24	-32.707%
2025-08-12	19.5000	19.5000	19.5000	19.5000	+6.094%	1	24	-33.846%
2025-08-11	18.6000	18.6000	18.3800	18.3800	-3.263%	15	24	-29.815%
2025-08-08	19.0000	19.0000	19.0000	19.0000	-16.115%	5	9	-32.105%
2025-07-28	22.6500	22.6500	22.6500	22.6500	0.000%	4	4	-43.046%