Dark

CMG20260918C30
CMG Sep 18 2026 30.00 Call (CMG260918C00030000)
option OPRA

EOD

Aug 24, 2026

8.15+16.429%(+1.15)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.8500	8.1500	6.7000	8.1500	+16.429%	72	3,248	0.000%
2026-08-21	5.8200	7.0000	5.8000	7.0000	+27.273%	486	3,281	+16.429%
2026-08-20	4.5000	5.5000	4.3000	5.5000	+10.000%	50	3,326	+48.182%
2026-08-19	5.0500	5.4000	4.5800	5.0000	+20.482%	85	3,287	+63.000%
2026-08-18	4.1000	4.3000	4.1000	4.1500	0.000%	121	3,288	+96.386%
2026-08-17	3.8000	4.3000	3.7500	4.1500	+1.220%	158	3,296	+96.386%
2026-08-14	3.7500	4.1800	3.7200	4.1000	+23.123%	391	3,312	+98.780%
2026-08-13	3.5400	3.9000	3.2200	3.3300	+4.063%	149	3,341	+144.745%
2026-08-12	3.4500	3.5000	3.2000	3.2000	+13.879%	82	3,307	+154.688%
2026-08-11	2.8800	2.9500	2.5900	2.8100	-4.746%	129	3,314	+190.036%
2026-08-10	3.2700	3.4500	2.9000	2.9500	-14.493%	451	3,294	+176.271%
2026-08-07	3.9100	3.9100	3.4500	3.4500	-19.767%	160	3,059	+136.232%
2026-08-06	4.5000	4.5500	4.0000	4.3000	-20.370%	253	3,051	+89.535%
2026-08-05	5.1500	5.5800	5.1000	5.4000	+17.391%	255	3,019	+50.926%
2026-08-04	7.5000	7.5000	4.0500	4.6000	-40.950%	441	3,046	+77.174%
2026-08-03	7.9900	8.1500	7.3000	7.7900	+2.500%	203	2,706	+4.621%
2026-07-31	7.7700	8.1000	7.6000	7.6000	-13.832%	137	2,693	+7.237%
2026-07-30	7.9000	9.2500	7.5500	8.8200	+76.400%	263	2,741	-7.596%
2026-07-29	4.4500	5.2100	4.4500	5.0000	+6.610%	97	2,796	+63.000%
2026-07-28	4.8500	4.8500	3.5500	4.6900	+8.314%	31	2,803	+73.774%
2026-07-27	4.2500	4.4500	4.2000	4.3300	+29.254%	56	2,814	+88.222%
2026-07-24	3.7000	3.7000	3.3500	3.3500	-4.011%	23	2,813	+143.284%
2026-07-23	3.7000	3.7000	3.4500	3.4900	-9.351%	41	2,803	+133.524%
2026-07-22	4.6000	4.6000	3.7000	3.8500	-18.947%	37	2,802	+111.688%
2026-07-21	4.0000	4.8500	3.9000	4.7500	+4.857%	50	2,821	+71.579%
2026-07-20	5.5500	5.5500	4.2300	4.5300	-16.881%	596	2,821	+79.912%
2026-07-17	5.7000	6.1500	5.4500	5.4500	+4.808%	16	2,679	+49.541%
2026-07-16	5.3500	5.6400	5.0000	5.2000	-11.111%	251	2,677	+56.731%
2026-07-15	7.4000	7.4000	5.8500	5.8500	-17.606%	75	2,512	+39.316%
2026-07-14	7.4000	7.8500	6.9500	7.1000	-3.401%	250	2,459	+14.789%
2026-07-13	6.9500	7.7000	6.7000	7.3500	+18.357%	388	2,301	+10.884%
2026-07-10	6.2500	6.5600	5.7000	6.2100	+12.909%	458	2,107	+31.240%
2026-07-09	5.3000	5.5000	5.3000	5.5000	+20.087%	7	1,828	+48.182%
2026-07-08	4.7600	4.8400	4.5800	4.5800	-16.727%	7	1,830	+77.948%
2026-07-07	5.7000	6.1500	5.4300	5.5000	+4.167%	12	1,830	+48.182%
2026-07-06	5.8500	5.8500	5.2500	5.2800	-14.839%	3	1,832	+54.356%
2026-07-02	6.1000	6.3000	6.0000	6.2000	+5.085%	65	1,864	+31.452%
2026-07-01	5.3500	6.0000	5.3500	5.9000	+15.686%	59	1,864	+38.136%
2026-06-30	4.9000	5.1000	4.8300	5.1000	+18.056%	41	1,890	+59.804%
2026-06-29	4.6500	4.6500	4.2000	4.3200	-11.837%	23	1,922	+88.657%
2026-06-26	4.6000	4.9000	4.4500	4.9000	+20.988%	81	1,903	+66.327%
2026-06-25	3.9000	4.0500	3.7000	4.0500	+17.391%	360	1,915	+101.235%
2026-06-24	3.5000	3.7000	3.4000	3.4500	+4.863%	91	1,868	+136.232%
2026-06-23	3.2500	3.3600	3.2500	3.2900	+0.612%	7	1,828	+147.720%
2026-06-22	3.7500	3.7500	3.2000	3.2700	-25.513%	90	1,826	+149.235%
2026-06-18	3.7500	4.5400	3.6000	4.3900	+14.026%	37	1,772	+85.649%
2026-06-17	3.6900	4.2500	3.6900	3.8500	-16.847%	74	1,772	+111.688%
2026-06-16	4.5700	4.9500	4.5700	4.6300	+6.437%	159	1,772	+76.026%
2026-06-15	4.1500	4.6500	4.1500	4.3500	+2.353%	116	1,789	+87.356%
2026-06-12	3.9000	4.5000	3.8000	4.2500	+16.438%	261	1,787	+91.765%
2026-06-11	3.2200	3.6500	3.0500	3.6500	+15.873%	76	1,919	+123.288%
2026-06-10	3.3000	3.4000	3.1100	3.1500	+10.915%	358	1,947	+158.730%
2026-06-09	2.5000	3.0500	2.5000	2.8400	+8.812%	267	2,117	+186.972%
2026-06-08	2.5200	2.7100	2.3800	2.6100	-1.880%	257	2,259	+212.261%
2026-06-05	2.7600	3.1000	2.5900	2.6600	+28.502%	502	2,029	+206.391%
2026-06-04	2.8200	2.8200	2.0600	2.0700	-13.750%	366	2,026	+293.720%
2026-06-03	3.1400	3.1400	2.1000	2.4000	-6.977%	465	1,783	+239.583%
2026-06-02	2.9100	2.9100	2.5400	2.5800	-22.985%	602	1,448	+215.891%
2026-06-01	3.9500	3.9500	3.3000	3.3500	-30.208%	198	961	+143.284%
2026-05-29	4.4500	4.8000	4.4500	4.8000	+7.865%	6	803	+69.792%
2026-05-26	4.3800	4.4500	4.3000	4.4500	-8.624%	16	798	+83.146%
2026-05-22	4.7100	4.9500	4.7100	4.8700	-3.945%	27	797	+67.351%
2026-05-20	5.1000	5.4000	5.0700	5.0700	-3.612%	20	797	+60.750%
2026-05-19	5.4500	5.4500	5.2600	5.2600	-2.773%	21	794	+54.943%
2026-05-18	5.2500	5.4100	5.2500	5.4100	+11.546%	13	794	+50.647%
2026-05-15	4.8000	4.8500	4.7500	4.8500	+4.301%	22	794	+68.041%
2026-05-14	4.5600	4.6500	4.5400	4.6500	+4.966%	14	786	+75.269%
2026-05-13	4.4300	4.4300	4.4300	4.4300	-11.044%	10	770	+83.973%
2026-05-12	5.0000	5.0000	4.9800	4.9800	+13.182%	3	770	+63.655%
2026-05-11	4.4500	4.4500	4.1000	4.4000	-4.348%	23	770	+85.227%
2026-05-08	5.2000	5.2000	4.6000	4.6000	-8.000%	6	750	+77.174%
2026-05-07	4.9000	5.0000	4.9000	5.0000	+2.041%	8	751	+63.000%
2026-05-06	4.9000	4.9000	4.9000	4.9000	+5.376%	1	745	+66.327%
2026-05-05	4.4000	4.7500	4.3000	4.6500	+3.333%	25	746	+75.269%
2026-05-04	5.0000	5.0000	4.5000	4.5000	-21.053%	22	744	+81.111%
2026-05-01	5.5000	5.7000	5.5000	5.7000	-5.000%	2	725	+42.982%
2026-04-30	6.3000	6.3000	5.7000	6.0000	+5.263%	25	725	+35.833%
2026-04-29	5.6000	5.7000	5.6000	5.7000	+4.587%	3	702	+42.982%
2026-04-28	5.7000	5.7000	5.4500	5.4500	-24.200%	9	699	+49.541%
2026-04-22	7.2800	7.2800	7.1900	7.1900	-14.405%	3	695	+13.352%
2026-04-21	8.4000	8.4000	8.4000	8.4000	+9.091%	10	696	-2.976%
2026-04-20	7.9500	8.0000	7.7000	7.7000	-1.911%	56	696	+5.844%
2026-04-17	8.2500	8.2500	7.8500	7.8500	+5.087%	3	742	+3.822%
2026-04-15	7.4700	7.4700	7.4700	7.4700	+5.211%	1	745	+9.103%
2026-04-14	7.2000	7.2000	7.1000	7.1000	+4.412%	5	746	+14.789%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+19.508%	1	749	+19.853%
2026-04-01	5.6900	5.6900	5.6900	5.6900	+12.673%	2	748	+43.234%
2026-03-30	5.0500	5.0500	5.0500	5.0500	+9.307%	20	749	+61.386%
2026-03-27	4.9500	4.9500	4.6000	4.6200	-15.229%	17	769	+76.407%
2026-03-26	5.4500	5.4500	5.4500	5.4500	-10.066%	2	760	+49.541%
2026-03-24	6.0600	6.0600	6.0600	6.0600	-6.769%	2	758	+34.488%
2026-03-23	6.5000	6.5000	6.5000	6.5000	+6.557%	2	758	+25.385%
2026-03-20	6.2500	6.2500	6.1000	6.1000	+9.910%	11	760	+33.607%
2026-03-19	5.5700	5.7600	5.5500	5.5500	-20.487%	50	769	+46.847%
2026-03-17	6.9800	6.9800	6.9800	6.9800	+20.761%	10	727	+16.762%
2026-03-13	5.7000	5.7800	5.7000	5.7800	-0.173%	11	717	+41.003%
2026-03-12	6.1000	6.1000	5.7900	5.7900	-13.582%	18	706	+40.760%
2026-03-11	6.9500	6.9500	6.4500	6.7000	-10.667%	31	703	+21.642%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-4.459%	90	682	+8.667%
2026-03-06	7.8500	7.8500	7.8500	7.8500	-11.299%	10	684	+3.822%
2026-03-05	8.9700	8.9700	8.8500	8.8500	-0.113%	2	684	-7.910%
2026-03-04	8.8600	8.8600	8.8600	8.8600	+6.363%	1	685	-8.014%
2026-03-02	8.3300	8.3300	8.3300	8.3300	-7.956%	1	685	-2.161%
2026-02-27	8.9500	9.0500	8.9500	9.0500	+0.556%	2	685	-9.945%
2026-02-25	8.9200	9.0000	8.9200	9.0000	+5.263%	3	685	-9.444%
2026-02-24	8.6000	8.6100	8.5500	8.5500	-21.198%	3	685	-4.678%
2026-02-18	10.7900	10.8500	10.7900	10.8500	+31.515%	2	684	-24.885%
2026-02-12	8.7500	8.7500	8.2500	8.2500	-28.879%	32	686	-1.212%
2026-02-06	11.2500	11.6000	11.2500	11.6000	+0.520%	2	688	-29.741%
2026-02-05	11.2000	11.5400	11.2000	11.5400	+1.228%	12	689	-29.376%
2026-02-04	10.0000	11.4000	10.0000	11.4000	+3.636%	43	701	-28.509%
2026-02-03	11.0000	11.0000	11.0000	11.0000	+4.265%	10	662	-25.909%
2026-02-02	10.8200	10.8200	10.5500	10.5500	-2.315%	5	662	-22.749%
2026-01-30	10.8100	10.8100	10.8000	10.8000	-4.000%	3	662	-24.537%
2026-01-29	10.6500	11.2500	10.6500	11.2500	-1.316%	8	661	-27.556%
2026-01-28	11.4000	11.4000	11.4000	11.4000	-0.697%	2	661	-28.509%
2026-01-27	11.6500	11.6500	11.4800	11.4800	-9.033%	2	662	-29.007%
2026-01-22	12.6200	12.6200	12.6200	12.6200	+1.856%	2	663	-35.420%
2026-01-21	11.4000	12.3900	11.4000	12.3900	+4.557%	8	661	-34.221%
2026-01-16	11.8500	11.8500	11.8500	11.8500	-5.200%	2	669	-31.224%
2026-01-15	12.5000	12.5000	12.5000	12.5000	+6.293%	2	669	-34.800%
2026-01-14	12.1000	12.6500	11.7500	11.7600	-1.176%	12	670	-30.697%
2026-01-12	11.8700	11.9000	11.8700	11.9000	+2.852%	2	662	-31.513%
2026-01-09	11.5700	11.5700	11.5700	11.5700	+3.304%	1	664	-29.559%
2026-01-08	11.7500	11.7500	11.2000	11.2000	-1.840%	3	665	-27.232%
2026-01-07	11.5000	11.5000	11.2500	11.4100	+1.152%	3	667	-28.571%
2026-01-06	10.9700	11.2800	10.9700	11.2800	+0.714%	3	669	-27.748%
2026-01-05	11.2000	11.2000	11.2000	11.2000	+12.224%	2	668	-27.232%
2026-01-02	9.8000	10.0200	9.8000	9.9800	-4.952%	33	668	-18.337%
2025-12-24	10.5000	10.5000	10.5000	10.5000	+3.960%	4	660	-22.381%
2025-12-23	9.7600	10.1000	9.7600	10.1000	-3.810%	12	660	-19.307%
2025-12-22	10.2000	10.5000	10.2000	10.5000	0.000%	2	660	-22.381%
2025-12-19	9.9000	10.5000	9.9000	10.5000	0.000%	2	660	-22.381%
2025-12-18	10.5000	10.5000	10.5000	10.5000	+2.439%	1	661	-22.381%
2025-12-17	9.8500	10.2500	9.7500	10.2500	+12.022%	16	662	-20.488%
2025-12-15	9.1500	9.1500	9.1500	9.1500	-1.613%	10	676	-10.929%
2025-12-12	9.0300	9.3500	9.0300	9.3000	+10.059%	6	666	-12.366%
2025-12-11	8.1400	8.4500	8.1400	8.4500	+9.740%	4	668	-3.550%
2025-12-09	7.6800	7.7000	7.2500	7.7000	+1.316%	4	671	+5.844%
2025-12-08	7.7000	7.7000	7.5300	7.6000	+1.333%	4	673	+7.237%
2025-12-05	7.5000	7.6100	7.5000	7.5000	-5.063%	5	671	+8.667%
2025-12-03	7.9000	7.9000	7.9000	7.9000	-0.253%	1	674	+3.165%
2025-12-02	7.9200	7.9200	7.9200	7.9200	-4.348%	1	675	+2.904%
2025-12-01	8.3000	8.5100	8.1500	8.2800	+0.364%	20	676	-1.570%
2025-11-28	7.8500	8.2500	7.8500	8.2500	+4.167%	11	691	-1.212%
2025-11-26	7.9000	8.1200	7.5000	7.9200	+5.600%	6	699	+2.904%
2025-11-25	6.6000	7.5000	6.6000	7.5000	+19.048%	10	699	+8.667%
2025-11-24	6.3000	6.3000	6.3000	6.3000	-3.077%	6	704	+29.365%
2025-11-21	6.5000	7.0000	6.2500	6.5000	+13.043%	32	710	+25.385%
2025-11-20	5.7000	6.3500	5.7000	5.7500	-4.167%	10	707	+41.739%
2025-11-19	5.8800	6.1000	5.8800	6.0000	+2.564%	16	707	+35.833%
2025-11-18	5.9000	5.9000	5.6000	5.8500	+3.908%	49	700	+39.316%
2025-11-17	6.2500	6.2500	5.6300	5.6300	-13.385%	12	690	+44.760%
2025-11-14	6.2000	6.5000	6.2000	6.5000	+4.839%	7	684	+25.385%
2025-11-13	6.4000	6.7000	6.2000	6.2000	-3.125%	37	680	+31.452%
2025-11-12	5.4000	6.4000	5.4000	6.4000	+20.755%	259	683	+27.344%
2025-11-11	5.7500	5.7500	5.3000	5.3000	-9.091%	124	463	+53.774%
2025-11-10	5.8000	5.8500	5.7300	5.8300	0.000%	22	381	+39.794%
2025-11-07	6.2500	6.2500	5.5400	5.8300	-0.171%	20	383	+39.794%
2025-11-06	5.9000	5.9000	5.7500	5.8400	-11.515%	10	365	+39.555%
2025-11-05	6.5000	6.6000	6.5000	6.6000	-1.493%	5	357	+23.485%
2025-11-04	6.5500	6.7000	6.0000	6.7000	+7.200%	23	360	+21.642%
2025-11-03	6.4500	6.7500	6.0000	6.2500	-2.344%	58	351	+30.400%
2025-10-31	6.9000	6.9000	6.2000	6.4000	-7.246%	29	351	+27.344%
2025-10-30	6.3500	8.2300	6.3500	6.9000	-48.276%	88	328	+18.116%
2025-10-28	13.5000	13.6400	13.0000	13.3400	-2.628%	7	289	-38.906%
2025-10-27	14.1500	14.1500	13.7000	13.7000	-2.143%	3	283	-40.511%
2025-10-23	14.0000	14.0000	14.0000	14.0000	-6.667%	1	283	-41.786%
2025-10-21	14.4400	15.0000	14.4400	15.0000	+4.530%	57	282	-45.667%
2025-10-17	14.3500	14.3500	14.3500	14.3500	-0.829%	1	232	-43.206%
2025-10-16	14.4700	14.4700	14.4700	14.4700	-1.898%	1	233	-43.677%
2025-10-15	14.9500	14.9500	14.7500	14.7500	-2.318%	2	233	-44.746%
2025-10-14	13.5000	15.1000	13.5000	15.1000	+10.058%	24	234	-46.026%
2025-10-09	14.4000	14.4000	13.7200	13.7200	+3.547%	2	243	-40.598%
2025-10-08	13.2500	13.2500	13.2500	13.2500	-3.636%	21	243	-38.491%
2025-10-07	14.0400	14.0400	13.7500	13.7500	-4.844%	2	224	-40.727%
2025-10-06	14.5000	14.5000	14.4500	14.4500	+0.139%	3	224	-43.599%
2025-10-03	14.0000	14.4300	13.9500	14.4300	+10.153%	8	222	-43.520%
2025-10-02	12.6000	13.1000	12.6000	13.1000	+7.201%	7	226	-37.786%
2025-10-01	12.2500	12.2500	12.2200	12.2200	+1.833%	2	226	-33.306%
2025-09-30	12.0000	12.0000	12.0000	12.0000	-8.046%	1	224	-32.083%
2025-09-29	12.7200	13.0500	12.6000	13.0500	+6.967%	33	224	-37.548%
2025-09-25	12.1300	12.3000	12.1300	12.2000	-4.314%	9	207	-33.197%
2025-09-23	12.9500	13.0500	12.7500	12.7500	+0.631%	3	204	-36.078%
2025-09-22	12.6700	12.6700	12.5400	12.6700	+3.852%	32	204	-35.675%
2025-09-19	12.5000	12.5000	12.1500	12.2000	-4.314%	9	225	-33.197%
2025-09-18	12.8000	13.0000	12.7500	12.7500	+0.791%	18	218	-36.078%
2025-09-17	12.7800	12.7800	12.5800	12.6500	+3.181%	93	211	-35.573%
2025-09-16	12.2000	12.4500	12.1700	12.2600	+4.786%	21	197	-33.524%
2025-09-15	12.0000	12.0000	11.7000	11.7000	-1.266%	10	180	-30.342%
2025-09-12	11.9500	12.0900	11.7000	11.8500	-1.660%	37	186	-31.224%
2025-09-11	11.8500	12.0500	11.8000	12.0500	+2.119%	15	149	-32.365%
2025-09-10	11.8500	11.8500	11.8000	11.8000	-5.600%	4	134	-30.932%
2025-09-09	12.6900	12.6900	12.3800	12.5000	+1.215%	13	130	-34.800%
2025-09-08	12.6500	12.6500	12.3500	12.3500	-11.087%	12	127	-34.008%
2025-09-05	13.5000	13.8900	13.5000	13.8900	-1.629%	6	125	-41.325%
2025-09-02	14.1200	14.1200	14.1200	14.1200	-3.288%	1	119	-42.280%
2025-08-29	14.7000	14.7000	14.6000	14.6000	-1.351%	2	117	-44.178%
2025-08-28	14.9000	14.9000	14.8000	14.8000	-3.078%	7	117	-44.932%
2025-08-27	15.1200	15.2700	15.1200	15.2700	+2.483%	5	110	-46.627%
2025-08-26	14.9000	14.9000	14.9000	14.9000	-2.295%	2	109	-45.302%
2025-08-25	15.2500	15.2500	15.2500	15.2500	-3.420%	1	107	-46.557%
2025-08-22	15.7900	15.7900	15.7900	15.7900	+1.871%	1	106	-48.385%
2025-08-21	15.5000	15.5500	15.5000	15.5000	-4.908%	16	105	-47.419%
2025-08-18	16.3000	16.3000	16.3000	16.3000	+1.875%	2	89	-50.000%
2025-08-15	16.0000	16.0000	16.0000	16.0000	+6.738%	1	91	-49.063%
2025-08-14	14.9000	14.9900	14.9000	14.9900	-4.825%	2	92	-45.630%
2025-08-13	15.1000	15.7500	15.1000	15.7500	+2.472%	5	92	-48.254%
2025-08-12	15.2000	15.3700	15.2000	15.3700	+7.708%	2	91	-46.975%
2025-08-11	14.5000	14.5000	14.2700	14.2700	-0.210%	27	90	-42.887%
2025-08-08	15.0200	15.0200	14.2500	14.3000	-7.203%	10	113	-43.007%
2025-08-07	15.6200	15.6700	15.4100	15.4100	-0.900%	46	103	-47.112%
2025-08-05	15.5500	15.5500	15.5500	15.5500	+2.303%	1	59	-47.588%
2025-08-01	15.5000	15.5000	15.1500	15.2000	-5.000%	8	58	-46.382%
2025-07-31	16.0000	16.0000	16.0000	16.0000	-5.045%	1	50	-49.063%
2025-07-29	17.2000	17.2000	16.8500	16.8500	-3.714%	8	51	-51.632%
2025-07-28	18.6800	18.6800	17.5000	17.5000	-5.609%	29	43	-53.429%
2025-07-25	18.7000	18.7000	18.5400	18.5400	+4.451%	2	17	-56.041%
2025-07-24	18.0000	18.2500	17.7500	17.7500	-28.427%	15	15	-54.085%
2025-07-23	24.8000	24.8000	24.8000	24.8000	+7.826%	1	2	-67.137%
2025-06-03	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-64.565%