Dark

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

EOD

Jul 9, 2026

5.50+20.087%(+0.92)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.3000	5.5000	5.3000	5.5000	+20.087%	7	1,828	0.000%
2026-07-08	4.7600	4.8400	4.5800	4.5800	-16.727%	7	1,830	+20.087%
2026-07-07	5.7000	6.1500	5.4300	5.5000	+4.167%	12	1,830	0.000%
2026-07-06	5.8500	5.8500	5.2500	5.2800	-14.839%	3	1,832	+4.167%
2026-07-02	6.1000	6.3000	6.0000	6.2000	+5.085%	65	1,864	-11.290%
2026-07-01	5.3500	6.0000	5.3500	5.9000	+15.686%	59	1,864	-6.780%
2026-06-30	4.9000	5.1000	4.8300	5.1000	+18.056%	41	1,890	+7.843%
2026-06-29	4.6500	4.6500	4.2000	4.3200	-11.837%	23	1,922	+27.315%
2026-06-26	4.6000	4.9000	4.4500	4.9000	+20.988%	81	1,903	+12.245%
2026-06-25	3.9000	4.0500	3.7000	4.0500	+17.391%	360	1,915	+35.802%
2026-06-24	3.5000	3.7000	3.4000	3.4500	+4.863%	91	1,868	+59.420%
2026-06-23	3.2500	3.3600	3.2500	3.2900	+0.612%	7	1,828	+67.173%
2026-06-22	3.7500	3.7500	3.2000	3.2700	-25.513%	90	1,826	+68.196%
2026-06-18	3.7500	4.5400	3.6000	4.3900	+14.026%	37	1,772	+25.285%
2026-06-17	3.6900	4.2500	3.6900	3.8500	-16.847%	74	1,772	+42.857%
2026-06-16	4.5700	4.9500	4.5700	4.6300	+6.437%	159	1,772	+18.790%
2026-06-15	4.1500	4.6500	4.1500	4.3500	+2.353%	116	1,789	+26.437%
2026-06-12	3.9000	4.5000	3.8000	4.2500	+16.438%	261	1,787	+29.412%
2026-06-11	3.2200	3.6500	3.0500	3.6500	+15.873%	76	1,919	+50.685%
2026-06-10	3.3000	3.4000	3.1100	3.1500	+10.915%	358	1,947	+74.603%
2026-06-09	2.5000	3.0500	2.5000	2.8400	+8.812%	267	2,117	+93.662%
2026-06-08	2.5200	2.7100	2.3800	2.6100	-1.880%	257	2,259	+110.728%
2026-06-05	2.7600	3.1000	2.5900	2.6600	+28.502%	502	2,029	+106.767%
2026-06-04	2.8200	2.8200	2.0600	2.0700	-13.750%	366	2,026	+165.700%
2026-06-03	3.1400	3.1400	2.1000	2.4000	-6.977%	465	1,783	+129.167%
2026-06-02	2.9100	2.9100	2.5400	2.5800	-22.985%	602	1,448	+113.178%
2026-06-01	3.9500	3.9500	3.3000	3.3500	-30.208%	198	961	+64.179%
2026-05-29	4.4500	4.8000	4.4500	4.8000	+7.865%	6	803	+14.583%
2026-05-26	4.3800	4.4500	4.3000	4.4500	-8.624%	16	798	+23.596%
2026-05-22	4.7100	4.9500	4.7100	4.8700	-3.945%	27	797	+12.936%
2026-05-20	5.1000	5.4000	5.0700	5.0700	-3.612%	20	797	+8.481%
2026-05-19	5.4500	5.4500	5.2600	5.2600	-2.773%	21	794	+4.563%
2026-05-18	5.2500	5.4100	5.2500	5.4100	+11.546%	13	794	+1.664%
2026-05-15	4.8000	4.8500	4.7500	4.8500	+4.301%	22	794	+13.402%
2026-05-14	4.5600	4.6500	4.5400	4.6500	+4.966%	14	786	+18.280%
2026-05-13	4.4300	4.4300	4.4300	4.4300	-11.044%	10	770	+24.153%
2026-05-12	5.0000	5.0000	4.9800	4.9800	+13.182%	3	770	+10.442%
2026-05-11	4.4500	4.4500	4.1000	4.4000	-4.348%	23	770	+25.000%
2026-05-08	5.2000	5.2000	4.6000	4.6000	-8.000%	6	750	+19.565%
2026-05-07	4.9000	5.0000	4.9000	5.0000	+2.041%	8	751	+10.000%
2026-05-06	4.9000	4.9000	4.9000	4.9000	+5.376%	1	745	+12.245%
2026-05-05	4.4000	4.7500	4.3000	4.6500	+3.333%	25	746	+18.280%
2026-05-04	5.0000	5.0000	4.5000	4.5000	-21.053%	22	744	+22.222%
2026-05-01	5.5000	5.7000	5.5000	5.7000	-5.000%	2	725	-3.509%
2026-04-30	6.3000	6.3000	5.7000	6.0000	+5.263%	25	725	-8.333%
2026-04-29	5.6000	5.7000	5.6000	5.7000	+4.587%	3	702	-3.509%
2026-04-28	5.7000	5.7000	5.4500	5.4500	-24.200%	9	699	+0.917%
2026-04-22	7.2800	7.2800	7.1900	7.1900	-14.405%	3	695	-23.505%
2026-04-21	8.4000	8.4000	8.4000	8.4000	+9.091%	10	696	-34.524%
2026-04-20	7.9500	8.0000	7.7000	7.7000	-1.911%	56	696	-28.571%
2026-04-17	8.2500	8.2500	7.8500	7.8500	+5.087%	3	742	-29.936%
2026-04-15	7.4700	7.4700	7.4700	7.4700	+5.211%	1	745	-26.372%
2026-04-14	7.2000	7.2000	7.1000	7.1000	+4.412%	5	746	-22.535%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+19.508%	1	749	-19.118%
2026-04-01	5.6900	5.6900	5.6900	5.6900	+12.673%	2	748	-3.339%
2026-03-30	5.0500	5.0500	5.0500	5.0500	+9.307%	20	749	+8.911%
2026-03-27	4.9500	4.9500	4.6000	4.6200	-15.229%	17	769	+19.048%
2026-03-26	5.4500	5.4500	5.4500	5.4500	-10.066%	2	760	+0.917%
2026-03-24	6.0600	6.0600	6.0600	6.0600	-6.769%	2	758	-9.241%
2026-03-23	6.5000	6.5000	6.5000	6.5000	+6.557%	2	758	-15.385%
2026-03-20	6.2500	6.2500	6.1000	6.1000	+9.910%	11	760	-9.836%
2026-03-19	5.5700	5.7600	5.5500	5.5500	-20.487%	50	769	-0.901%
2026-03-17	6.9800	6.9800	6.9800	6.9800	+20.761%	10	727	-21.203%
2026-03-13	5.7000	5.7800	5.7000	5.7800	-0.173%	11	717	-4.844%
2026-03-12	6.1000	6.1000	5.7900	5.7900	-13.582%	18	706	-5.009%
2026-03-11	6.9500	6.9500	6.4500	6.7000	-10.667%	31	703	-17.910%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-4.459%	90	682	-26.667%
2026-03-06	7.8500	7.8500	7.8500	7.8500	-11.299%	10	684	-29.936%
2026-03-05	8.9700	8.9700	8.8500	8.8500	-0.113%	2	684	-37.853%
2026-03-04	8.8600	8.8600	8.8600	8.8600	+6.363%	1	685	-37.923%
2026-03-02	8.3300	8.3300	8.3300	8.3300	-7.956%	1	685	-33.974%
2026-02-27	8.9500	9.0500	8.9500	9.0500	+0.556%	2	685	-39.227%
2026-02-25	8.9200	9.0000	8.9200	9.0000	+5.263%	3	685	-38.889%
2026-02-24	8.6000	8.6100	8.5500	8.5500	-21.198%	3	685	-35.673%
2026-02-18	10.7900	10.8500	10.7900	10.8500	+31.515%	2	684	-49.309%
2026-02-12	8.7500	8.7500	8.2500	8.2500	-28.879%	32	686	-33.333%
2026-02-06	11.2500	11.6000	11.2500	11.6000	+0.520%	2	688	-52.586%
2026-02-05	11.2000	11.5400	11.2000	11.5400	+1.228%	12	689	-52.340%
2026-02-04	10.0000	11.4000	10.0000	11.4000	+3.636%	43	701	-51.754%
2026-02-03	11.0000	11.0000	11.0000	11.0000	+4.265%	10	662	-50.000%
2026-02-02	10.8200	10.8200	10.5500	10.5500	-2.315%	5	662	-47.867%
2026-01-30	10.8100	10.8100	10.8000	10.8000	-4.000%	3	662	-49.074%
2026-01-29	10.6500	11.2500	10.6500	11.2500	-1.316%	8	661	-51.111%
2026-01-28	11.4000	11.4000	11.4000	11.4000	-0.697%	2	661	-51.754%
2026-01-27	11.6500	11.6500	11.4800	11.4800	-9.033%	2	662	-52.091%
2026-01-22	12.6200	12.6200	12.6200	12.6200	+1.856%	2	663	-56.418%
2026-01-21	11.4000	12.3900	11.4000	12.3900	+4.557%	8	661	-55.609%
2026-01-16	11.8500	11.8500	11.8500	11.8500	-5.200%	2	669	-53.586%
2026-01-15	12.5000	12.5000	12.5000	12.5000	+6.293%	2	669	-56.000%
2026-01-14	12.1000	12.6500	11.7500	11.7600	-1.176%	12	670	-53.231%
2026-01-12	11.8700	11.9000	11.8700	11.9000	+2.852%	2	662	-53.782%
2026-01-09	11.5700	11.5700	11.5700	11.5700	+3.304%	1	664	-52.463%
2026-01-08	11.7500	11.7500	11.2000	11.2000	-1.840%	3	665	-50.893%
2026-01-07	11.5000	11.5000	11.2500	11.4100	+1.152%	3	667	-51.797%
2026-01-06	10.9700	11.2800	10.9700	11.2800	+0.714%	3	669	-51.241%
2026-01-05	11.2000	11.2000	11.2000	11.2000	+12.224%	2	668	-50.893%
2026-01-02	9.8000	10.0200	9.8000	9.9800	-4.952%	33	668	-44.890%
2025-12-24	10.5000	10.5000	10.5000	10.5000	+3.960%	4	660	-47.619%
2025-12-23	9.7600	10.1000	9.7600	10.1000	-3.810%	12	660	-45.545%
2025-12-22	10.2000	10.5000	10.2000	10.5000	0.000%	2	660	-47.619%
2025-12-19	9.9000	10.5000	9.9000	10.5000	0.000%	2	660	-47.619%
2025-12-18	10.5000	10.5000	10.5000	10.5000	+2.439%	1	661	-47.619%
2025-12-17	9.8500	10.2500	9.7500	10.2500	+12.022%	16	662	-46.341%
2025-12-15	9.1500	9.1500	9.1500	9.1500	-1.613%	10	676	-39.891%
2025-12-12	9.0300	9.3500	9.0300	9.3000	+10.059%	6	666	-40.860%
2025-12-11	8.1400	8.4500	8.1400	8.4500	+9.740%	4	668	-34.911%
2025-12-09	7.6800	7.7000	7.2500	7.7000	+1.316%	4	671	-28.571%
2025-12-08	7.7000	7.7000	7.5300	7.6000	+1.333%	4	673	-27.632%
2025-12-05	7.5000	7.6100	7.5000	7.5000	-5.063%	5	671	-26.667%
2025-12-03	7.9000	7.9000	7.9000	7.9000	-0.253%	1	674	-30.380%
2025-12-02	7.9200	7.9200	7.9200	7.9200	-4.348%	1	675	-30.556%
2025-12-01	8.3000	8.5100	8.1500	8.2800	+0.364%	20	676	-33.575%
2025-11-28	7.8500	8.2500	7.8500	8.2500	+4.167%	11	691	-33.333%
2025-11-26	7.9000	8.1200	7.5000	7.9200	+5.600%	6	699	-30.556%
2025-11-25	6.6000	7.5000	6.6000	7.5000	+19.048%	10	699	-26.667%
2025-11-24	6.3000	6.3000	6.3000	6.3000	-3.077%	6	704	-12.698%
2025-11-21	6.5000	7.0000	6.2500	6.5000	+13.043%	32	710	-15.385%
2025-11-20	5.7000	6.3500	5.7000	5.7500	-4.167%	10	707	-4.348%
2025-11-19	5.8800	6.1000	5.8800	6.0000	+2.564%	16	707	-8.333%
2025-11-18	5.9000	5.9000	5.6000	5.8500	+3.908%	49	700	-5.983%
2025-11-17	6.2500	6.2500	5.6300	5.6300	-13.385%	12	690	-2.309%
2025-11-14	6.2000	6.5000	6.2000	6.5000	+4.839%	7	684	-15.385%
2025-11-13	6.4000	6.7000	6.2000	6.2000	-3.125%	37	680	-11.290%
2025-11-12	5.4000	6.4000	5.4000	6.4000	+20.755%	259	683	-14.063%
2025-11-11	5.7500	5.7500	5.3000	5.3000	-9.091%	124	463	+3.774%
2025-11-10	5.8000	5.8500	5.7300	5.8300	0.000%	22	381	-5.660%
2025-11-07	6.2500	6.2500	5.5400	5.8300	-0.171%	20	383	-5.660%
2025-11-06	5.9000	5.9000	5.7500	5.8400	-11.515%	10	365	-5.822%
2025-11-05	6.5000	6.6000	6.5000	6.6000	-1.493%	5	357	-16.667%
2025-11-04	6.5500	6.7000	6.0000	6.7000	+7.200%	23	360	-17.910%
2025-11-03	6.4500	6.7500	6.0000	6.2500	-2.344%	58	351	-12.000%
2025-10-31	6.9000	6.9000	6.2000	6.4000	-7.246%	29	351	-14.063%
2025-10-30	6.3500	8.2300	6.3500	6.9000	-48.276%	88	328	-20.290%
2025-10-28	13.5000	13.6400	13.0000	13.3400	-2.628%	7	289	-58.771%
2025-10-27	14.1500	14.1500	13.7000	13.7000	-2.143%	3	283	-59.854%
2025-10-23	14.0000	14.0000	14.0000	14.0000	-6.667%	1	283	-60.714%
2025-10-21	14.4400	15.0000	14.4400	15.0000	+4.530%	57	282	-63.333%
2025-10-17	14.3500	14.3500	14.3500	14.3500	-0.829%	1	232	-61.672%
2025-10-16	14.4700	14.4700	14.4700	14.4700	-1.898%	1	233	-61.990%
2025-10-15	14.9500	14.9500	14.7500	14.7500	-2.318%	2	233	-62.712%
2025-10-14	13.5000	15.1000	13.5000	15.1000	+10.058%	24	234	-63.576%
2025-10-09	14.4000	14.4000	13.7200	13.7200	+3.547%	2	243	-59.913%
2025-10-08	13.2500	13.2500	13.2500	13.2500	-3.636%	21	243	-58.491%
2025-10-07	14.0400	14.0400	13.7500	13.7500	-4.844%	2	224	-60.000%
2025-10-06	14.5000	14.5000	14.4500	14.4500	+0.139%	3	224	-61.938%
2025-10-03	14.0000	14.4300	13.9500	14.4300	+10.153%	8	222	-61.885%
2025-10-02	12.6000	13.1000	12.6000	13.1000	+7.201%	7	226	-58.015%
2025-10-01	12.2500	12.2500	12.2200	12.2200	+1.833%	2	226	-54.992%
2025-09-30	12.0000	12.0000	12.0000	12.0000	-8.046%	1	224	-54.167%
2025-09-29	12.7200	13.0500	12.6000	13.0500	+6.967%	33	224	-57.854%
2025-09-25	12.1300	12.3000	12.1300	12.2000	-4.314%	9	207	-54.918%
2025-09-23	12.9500	13.0500	12.7500	12.7500	+0.631%	3	204	-56.863%
2025-09-22	12.6700	12.6700	12.5400	12.6700	+3.852%	32	204	-56.590%
2025-09-19	12.5000	12.5000	12.1500	12.2000	-4.314%	9	225	-54.918%
2025-09-18	12.8000	13.0000	12.7500	12.7500	+0.791%	18	218	-56.863%
2025-09-17	12.7800	12.7800	12.5800	12.6500	+3.181%	93	211	-56.522%
2025-09-16	12.2000	12.4500	12.1700	12.2600	+4.786%	21	197	-55.139%
2025-09-15	12.0000	12.0000	11.7000	11.7000	-1.266%	10	180	-52.991%
2025-09-12	11.9500	12.0900	11.7000	11.8500	-1.660%	37	186	-53.586%
2025-09-11	11.8500	12.0500	11.8000	12.0500	+2.119%	15	149	-54.357%
2025-09-10	11.8500	11.8500	11.8000	11.8000	-5.600%	4	134	-53.390%
2025-09-09	12.6900	12.6900	12.3800	12.5000	+1.215%	13	130	-56.000%
2025-09-08	12.6500	12.6500	12.3500	12.3500	-11.087%	12	127	-55.466%
2025-09-05	13.5000	13.8900	13.5000	13.8900	-1.629%	6	125	-60.403%
2025-09-02	14.1200	14.1200	14.1200	14.1200	-3.288%	1	119	-61.048%
2025-08-29	14.7000	14.7000	14.6000	14.6000	-1.351%	2	117	-62.329%
2025-08-28	14.9000	14.9000	14.8000	14.8000	-3.078%	7	117	-62.838%
2025-08-27	15.1200	15.2700	15.1200	15.2700	+2.483%	5	110	-63.982%
2025-08-26	14.9000	14.9000	14.9000	14.9000	-2.295%	2	109	-63.087%
2025-08-25	15.2500	15.2500	15.2500	15.2500	-3.420%	1	107	-63.934%
2025-08-22	15.7900	15.7900	15.7900	15.7900	+1.871%	1	106	-65.168%
2025-08-21	15.5000	15.5500	15.5000	15.5000	-4.908%	16	105	-64.516%
2025-08-18	16.3000	16.3000	16.3000	16.3000	+1.875%	2	89	-66.258%
2025-08-15	16.0000	16.0000	16.0000	16.0000	+6.738%	1	91	-65.625%
2025-08-14	14.9000	14.9900	14.9000	14.9900	-4.825%	2	92	-63.309%
2025-08-13	15.1000	15.7500	15.1000	15.7500	+2.472%	5	92	-65.079%
2025-08-12	15.2000	15.3700	15.2000	15.3700	+7.708%	2	91	-64.216%
2025-08-11	14.5000	14.5000	14.2700	14.2700	-0.210%	27	90	-61.458%
2025-08-08	15.0200	15.0200	14.2500	14.3000	-7.203%	10	113	-61.538%
2025-08-07	15.6200	15.6700	15.4100	15.4100	-0.900%	46	103	-64.309%
2025-08-05	15.5500	15.5500	15.5500	15.5500	+2.303%	1	59	-64.630%
2025-08-01	15.5000	15.5000	15.1500	15.2000	-5.000%	8	58	-63.816%
2025-07-31	16.0000	16.0000	16.0000	16.0000	-5.045%	1	50	-65.625%
2025-07-29	17.2000	17.2000	16.8500	16.8500	-3.714%	8	51	-67.359%
2025-07-28	18.6800	18.6800	17.5000	17.5000	-5.609%	29	43	-68.571%
2025-07-25	18.7000	18.7000	18.5400	18.5400	+4.451%	2	17	-70.334%
2025-07-24	18.0000	18.2500	17.7500	17.7500	-28.427%	15	15	-69.014%
2025-07-23	24.8000	24.8000	24.8000	24.8000	+7.826%	1	2	-77.823%
2025-06-03	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-76.087%