Dark

CMG20260918C27.5
CMG Sep 18 2026 27.50 Call (CMG260918C00027500)
option OPRA

EOD

Jul 9, 2026

7.31-1.482%(-0.11)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.2600	7.3100	7.2600	7.3100	-1.482%	7	494	0.000%
2026-07-07	8.2800	8.2900	7.4200	7.4200	-1.067%	7	499	-1.482%
2026-07-06	7.2000	7.5000	7.2000	7.5000	-9.311%	5	505	-2.533%
2026-07-02	8.0500	8.2700	7.9500	8.2700	+3.375%	8	512	-11.608%
2026-07-01	8.0000	8.0000	8.0000	8.0000	+17.994%	1	512	-8.625%
2026-06-30	7.0300	7.0300	6.7800	6.7800	+9.355%	10	513	+7.817%
2026-06-29	6.1000	6.2600	6.0500	6.2000	-3.876%	43	522	+17.903%
2026-06-26	6.4000	6.7300	5.6500	6.4500	+13.158%	14	523	+13.333%
2026-06-25	5.7000	5.7000	5.7000	5.7000	+10.680%	3	515	+28.246%
2026-06-24	5.1500	5.1500	5.1500	5.1500	+3.000%	10	515	+41.942%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+3.093%	1	520	+46.200%
2026-06-22	5.2800	5.3000	4.8500	4.8500	-21.774%	17	519	+50.722%
2026-06-18	6.2300	6.2300	6.2000	6.2000	+12.523%	3	535	+17.903%
2026-06-17	5.5700	5.8700	5.5100	5.5100	-15.231%	12	535	+32.668%
2026-06-16	6.3900	6.8400	6.3900	6.5000	+6.036%	23	535	+12.462%
2026-06-15	6.3200	6.3500	6.1300	6.1300	+3.723%	8	549	+19.250%
2026-06-12	5.5800	6.2100	5.5500	5.9100	+12.571%	23	551	+23.689%
2026-06-11	4.7700	5.2500	4.7700	5.2500	+13.147%	7	564	+39.238%
2026-06-10	4.8000	4.8000	4.6400	4.6400	+7.907%	6	566	+57.543%
2026-06-09	4.4000	4.4500	4.1000	4.3000	+7.500%	78	568	+70.000%
2026-06-08	3.7500	4.0000	3.6500	4.0000	0.000%	24	569	+82.750%
2026-06-05	3.9900	4.4500	3.9900	4.0000	+23.077%	101	563	+82.750%
2026-06-04	3.8000	3.8000	3.2500	3.2500	-9.722%	147	517	+124.923%
2026-06-03	3.3800	3.8300	3.2600	3.6000	-9.091%	21	437	+103.056%
2026-06-02	4.2000	4.2000	3.8700	3.9600	-21.272%	161	421	+84.596%
2026-06-01	5.2500	5.3500	4.8900	5.0300	-20.787%	84	271	+45.328%
2026-05-29	6.3500	6.3500	6.3500	6.3500	-6.618%	20	219	+15.118%
2026-05-27	6.8000	6.8000	6.8000	6.8000	+7.087%	1	239	+7.500%
2026-05-26	6.3500	6.3500	6.3500	6.3500	-3.053%	1	240	+15.118%
2026-05-22	6.5500	6.5500	6.5500	6.5500	-9.780%	1	241	+11.603%
2026-05-18	7.2600	7.2600	7.2600	7.2600	+15.605%	1	241	+0.689%
2026-05-14	6.2800	6.2800	6.2800	6.2800	-4.704%	1	240	+16.401%
2026-05-12	6.5900	6.5900	6.5900	6.5900	+11.695%	2	237	+10.926%
2026-05-11	5.9000	5.9000	5.9000	5.9000	-7.813%	1	237	+23.898%
2026-05-08	6.5500	6.5500	6.4000	6.4000	-2.290%	3	236	+14.219%
2026-05-07	6.5500	6.5500	6.5500	6.5500	-5.620%	3	237	+11.603%
2026-05-06	6.9400	6.9400	6.9400	6.9400	-30.040%	1	240	+5.331%
2026-04-21	9.9200	9.9200	9.9200	9.9200	0.000%	1	241	-26.310%
2026-04-20	9.9200	9.9200	9.9200	9.9200	+5.532%	4	241	-26.310%
2026-04-15	9.4000	9.4000	9.4000	9.4000	+22.555%	1	245	-22.234%
2026-04-06	7.6700	7.6700	7.6700	7.6700	+3.649%	2	245	-4.694%
2026-03-25	7.4000	7.4000	7.4000	7.4000	-8.642%	5	243	-1.216%
2026-03-20	8.1000	8.1000	8.1000	8.1000	-7.850%	2	238	-9.753%
2026-03-09	8.7900	8.7900	8.7900	8.7900	-12.537%	1	238	-16.837%
2026-03-06	10.0500	10.0500	10.0500	10.0500	-9.214%	1	238	-27.264%
2026-02-23	11.0700	11.0700	11.0700	11.0700	-12.835%	1	237	-33.966%
2026-02-18	12.7000	12.7000	12.7000	12.7000	+12.290%	1	237	-42.441%
2026-02-11	11.3100	11.3100	11.3100	11.3100	-14.318%	1	238	-35.367%
2026-02-09	13.2000	13.2000	13.2000	13.2000	-3.226%	1	238	-44.621%
2026-02-06	13.6500	13.6500	13.6400	13.6400	-0.655%	7	238	-46.408%
2026-02-05	13.7300	13.7300	13.7300	13.7300	+7.266%	5	238	-46.759%
2026-02-04	12.8000	12.8000	12.8000	12.8000	-11.111%	2	241	-42.891%
2026-01-15	14.4000	14.4000	14.4000	14.4000	+3.078%	1	243	-49.236%
2026-01-14	13.9700	13.9700	13.9700	13.9700	+3.481%	5	243	-47.674%
2026-01-12	13.5000	13.5000	13.5000	13.5000	-2.878%	2	243	-45.852%
2026-01-09	13.6300	13.9000	13.6300	13.9000	+4.511%	6	243	-47.410%
2026-01-07	13.3000	13.3000	13.3000	13.3000	+3.101%	2	245	-45.038%
2026-01-05	12.2000	12.9000	12.2000	12.9000	+9.137%	3	249	-43.333%
2025-12-30	11.8200	11.8200	11.8200	11.8200	+0.596%	6	249	-38.156%
2025-12-29	11.7500	11.7500	11.7500	11.7500	+0.256%	1	249	-37.787%
2025-12-23	11.7200	11.7200	11.7200	11.7200	-4.715%	5	249	-37.628%
2025-12-19	12.2600	12.3000	12.2600	12.3000	-1.046%	3	254	-40.569%
2025-12-18	12.4300	12.4300	12.4300	12.4300	+7.619%	5	256	-41.191%
2025-12-17	11.6000	11.6000	11.5500	11.5500	+3.402%	5	261	-36.710%
2025-12-15	11.1500	11.1700	11.1500	11.1700	+24.111%	14	266	-34.557%
2025-12-09	9.2000	9.2000	9.0000	9.0000	-1.099%	2	254	-18.778%
2025-12-08	9.1000	9.1000	9.1000	9.1000	-1.087%	1	255	-19.670%
2025-12-05	9.3900	9.3900	9.2000	9.2000	+2.222%	2	254	-20.543%
2025-12-04	9.0000	9.0000	9.0000	9.0000	-5.759%	2	253	-18.778%
2025-12-02	9.3000	9.6500	9.3000	9.5500	-5.911%	91	251	-23.455%
2025-12-01	10.1500	10.1500	10.1500	10.1500	+6.506%	1	160	-27.980%
2025-11-28	9.5300	9.5300	9.5300	9.5300	+5.889%	6	161	-23.295%
2025-11-26	9.6000	9.6000	9.0000	9.0000	+18.421%	28	150	-18.778%
2025-11-24	7.9000	7.9000	7.6000	7.6000	-3.797%	4	150	-3.816%
2025-11-21	7.9000	7.9000	7.9000	7.9000	+16.176%	2	150	-7.468%
2025-11-20	6.8000	6.8000	6.8000	6.8000	-6.207%	5	150	+7.500%
2025-11-19	7.2000	7.2500	7.2000	7.2500	-5.599%	11	150	+0.828%
2025-11-14	7.5100	7.6800	7.5100	7.6800	+12.445%	7	151	-4.818%
2025-11-12	6.8300	6.8300	6.8300	6.8300	+3.485%	2	150	+7.028%
2025-11-11	6.6400	6.6400	6.6000	6.6000	-6.383%	5	150	+10.758%
2025-11-10	7.6500	7.6500	7.0000	7.0500	-13.709%	9	150	+3.688%
2025-11-05	8.1000	8.2500	8.1000	8.1700	+1.491%	3	148	-10.526%
2025-11-04	7.8400	8.0500	7.8400	8.0500	+0.625%	4	145	-9.193%
2025-11-03	8.0000	8.0000	7.9000	8.0000	+2.564%	111	133	-8.625%
2025-10-31	7.8400	8.1600	7.4700	7.8000	-17.895%	112	133	-6.282%
2025-10-30	8.5000	9.5000	8.5000	9.5000	-41.932%	12	31	-23.053%
2025-10-22	16.3600	16.3600	16.3600	16.3600	+2.893%	1	26	-55.318%
2025-10-07	15.5500	15.9000	15.5500	15.9000	-1.852%	2	24	-54.025%
2025-10-03	15.7000	16.2000	15.7000	16.2000	+7.285%	4	24	-54.877%
2025-10-02	15.1000	15.1000	15.1000	15.1000	+9.262%	2	23	-51.589%
2025-09-30	14.4000	14.4000	13.8200	13.8200	-5.922%	2	25	-47.106%
2025-09-29	14.7300	14.7300	14.6900	14.6900	+4.929%	2	25	-50.238%
2025-09-26	14.0000	14.0000	14.0000	14.0000	-4.110%	2	23	-47.786%
2025-09-22	14.6000	14.6000	14.6000	14.6000	+3.546%	1	23	-49.932%
2025-09-19	14.1400	14.1500	14.1000	14.1000	-6.000%	8	24	-48.156%
2025-09-16	14.2500	15.0000	14.2500	15.0000	+9.890%	3	21	-51.267%
2025-09-12	13.6500	13.6500	13.6500	13.6500	-5.862%	1	19	-46.447%
2025-09-08	14.5000	14.5000	14.5000	14.5000	-20.548%	2	18	-49.586%
2025-08-18	18.2500	18.2500	18.2500	18.2500	-0.273%	1	16	-59.945%
2025-08-15	18.3000	18.3000	18.3000	18.3000	+11.585%	10	15	-60.055%
2025-08-11	16.4000	16.4000	16.4000	16.4000	-5.202%	10	15	-55.427%
2025-08-01	17.3000	17.3000	17.3000	17.3000	-14.356%	2	9	-57.746%
2025-07-24	20.6900	20.6900	20.2000	20.2000	0.000%	8	7	-63.812%