Dark

CMG20260918C32.5
CMG Sep 18 2026 32.50 Call (CMG260918C00032500)
option OPRA

EOD

Jul 9, 2026

3.80+15.152%(+0.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.8600	3.8000	2.8600	3.8000	+15.152%	14	3,281	0.000%
2026-07-08	3.0000	3.3400	3.0000	3.3000	-22.897%	50	3,280	+15.152%
2026-07-07	4.3900	4.4000	4.2500	4.2800	+19.888%	11	3,292	-11.215%
2026-07-06	3.8500	3.8500	3.4000	3.5700	-16.977%	15	3,300	+6.443%
2026-07-02	4.3300	4.4000	4.1700	4.3000	+3.118%	16	3,311	-11.628%
2026-07-01	3.8000	4.2500	3.8000	4.1700	+17.465%	92	3,311	-8.873%
2026-06-30	3.1000	3.5500	3.1000	3.5500	+18.333%	90	3,293	+7.042%
2026-06-29	3.1000	3.1000	2.8200	3.0000	-7.692%	7	3,246	+26.667%
2026-06-26	3.0000	3.3500	2.9900	3.2500	+24.046%	181	3,245	+16.923%
2026-06-25	2.2600	2.6200	2.2600	2.6200	+13.913%	30	3,249	+45.038%
2026-06-24	2.1900	2.3900	2.1500	2.3000	+12.745%	72	3,258	+65.217%
2026-06-23	2.0400	2.1300	2.0400	2.0400	+2.513%	26	3,223	+86.275%
2026-06-22	2.5600	2.5600	1.9900	1.9900	-29.181%	86	3,215	+90.955%
2026-06-18	2.7400	2.9600	2.7400	2.8100	+11.508%	138	3,153	+35.231%
2026-06-17	2.6200	2.8100	2.5100	2.5200	-15.152%	216	3,153	+50.794%
2026-06-16	3.2600	3.4300	2.9700	2.9700	-2.623%	31	3,153	+27.946%
2026-06-15	3.2000	3.2500	2.8800	3.0500	+8.929%	183	3,163	+24.590%
2026-06-12	2.6400	3.0500	2.5700	2.8000	+18.644%	280	3,171	+35.714%
2026-06-11	2.2000	2.4000	1.9900	2.3600	+15.122%	322	3,278	+61.017%
2026-06-10	1.9200	2.2100	1.7300	2.0500	+13.260%	345	3,112	+85.366%
2026-06-09	1.6200	2.0000	1.6200	1.8100	+11.728%	124	2,890	+109.945%
2026-06-08	1.5500	1.7100	1.5500	1.6200	-4.142%	221	2,856	+134.568%
2026-06-05	2.0000	2.1400	1.6900	1.6900	+27.068%	264	2,671	+124.852%
2026-06-04	1.8000	1.8500	1.3300	1.3300	-14.194%	279	2,627	+185.714%
2026-06-03	1.4200	1.6900	1.3300	1.5500	-6.627%	593	2,441	+145.161%
2026-06-02	1.9300	1.9300	1.6300	1.6600	-25.225%	334	1,893	+128.916%
2026-06-01	2.8600	2.8600	2.1800	2.2200	-22.378%	184	1,910	+71.171%
2026-05-29	3.1600	3.4000	2.8600	2.8600	-9.779%	142	1,820	+32.867%
2026-05-28	3.1700	3.2200	3.1700	3.1700	-6.490%	37	1,811	+19.874%
2026-05-27	3.6000	3.6300	3.3900	3.3900	+13.000%	7	1,777	+12.094%
2026-05-26	3.4500	3.4500	2.9900	3.0000	-11.765%	17	1,770	+26.667%
2026-05-22	3.3000	3.5000	3.3000	3.4000	-1.449%	1,061	704	+11.765%
2026-05-21	3.0000	3.4800	3.0000	3.4500	-6.504%	40	718	+10.145%
2026-05-20	3.4200	3.7800	3.4200	3.6900	+2.786%	26	718	+2.981%
2026-05-19	3.5900	3.5900	3.5900	3.5900	-8.184%	2	708	+5.850%
2026-05-18	3.7200	3.9100	3.6000	3.9100	+16.716%	16	708	-2.813%
2026-05-15	3.3500	3.3500	3.3500	3.3500	+4.688%	1	708	+13.433%
2026-05-14	3.1500	3.3000	3.1500	3.2000	+6.667%	38	707	+18.750%
2026-05-13	3.0800	3.2700	3.0000	3.0000	-11.765%	52	678	+26.667%
2026-05-12	3.1500	3.4500	3.1500	3.4000	+13.333%	38	678	+11.765%
2026-05-11	3.0200	3.1000	2.8000	3.0000	-6.250%	63	678	+26.667%
2026-05-08	3.8000	3.8000	3.2000	3.2000	-12.329%	28	646	+18.750%
2026-05-07	3.4900	3.6500	3.4900	3.6500	+4.286%	6	632	+4.110%
2026-05-06	3.8000	3.8100	3.5000	3.5000	+13.636%	25	628	+8.571%
2026-05-05	3.0000	3.1000	2.9500	3.0800	-8.876%	31	609	+23.377%
2026-05-04	3.4300	3.5000	3.3800	3.3800	-9.383%	9	588	+12.426%
2026-05-01	3.9500	3.9700	3.7300	3.7300	-21.474%	23	574	+1.877%
2026-04-30	4.5800	4.7500	4.4300	4.7500	+15.854%	11	574	-20.000%
2026-04-29	4.0500	4.1000	3.9500	4.1000	-2.381%	8	580	-7.317%
2026-04-28	4.2500	4.3000	4.2000	4.2000	-24.596%	71	572	-9.524%
2026-04-22	5.4000	5.6200	5.4000	5.5700	-19.158%	20	502	-31.777%
2026-04-21	6.1100	6.8900	6.1100	6.8900	+10.240%	108	418	-44.848%
2026-04-20	6.2500	6.2500	6.2500	6.2500	+0.969%	1	418	-39.200%
2026-04-17	6.0500	6.1900	6.0500	6.1900	+6.724%	4	419	-38.611%
2026-04-16	5.8000	5.8000	5.8000	5.8000	+0.520%	10	423	-34.483%
2026-04-15	5.7500	5.7900	5.7500	5.7700	+3.220%	32	423	-34.142%
2026-04-14	5.8500	5.8500	5.5900	5.5900	+8.124%	16	451	-32.021%
2026-04-10	5.1800	5.1800	5.1700	5.1700	-6.000%	8	467	-26.499%
2026-04-09	4.8900	5.5000	4.8900	5.5000	+10.664%	132	469	-30.909%
2026-04-08	5.7500	5.7500	4.9700	4.9700	+10.444%	215	586	-23.541%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-2.174%	13	618	-15.556%
2026-04-06	4.6000	4.6000	4.6000	4.6000	-4.167%	2	631	-17.391%
2026-04-02	4.6300	4.8000	4.6300	4.8000	+7.865%	14	618	-20.833%
2026-04-01	4.2500	4.5000	4.2500	4.4500	+9.877%	109	618	-14.607%
2026-03-31	3.9300	4.0500	3.9000	4.0500	+12.500%	37	569	-6.173%
2026-03-30	3.7500	3.7500	3.6000	3.6000	+5.882%	20	554	+5.556%
2026-03-27	3.7400	3.7400	3.4000	3.4000	-16.870%	60	543	+11.765%
2026-03-26	4.2000	4.2000	4.0900	4.0900	-7.045%	6	490	-7.090%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-13.725%	20	486	-13.636%
2026-03-23	5.2500	5.2500	5.1000	5.1000	+9.677%	2	466	-25.490%
2026-03-20	4.8900	4.8900	4.6500	4.6500	+3.333%	21	467	-18.280%
2026-03-18	4.6300	4.7500	4.5000	4.5000	-18.182%	12	447	-15.556%
2026-03-17	5.7500	5.8500	5.3500	5.5000	+10.000%	68	436	-30.909%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+12.360%	10	430	-24.000%
2026-03-13	4.5000	4.5000	4.4500	4.4500	+1.136%	2	420	-14.607%
2026-03-12	4.8500	4.8500	4.4000	4.4000	-16.190%	36	418	-13.636%
2026-03-11	5.4000	5.5000	5.0000	5.2500	-10.256%	130	401	-27.619%
2026-03-10	5.8500	5.8500	5.8500	5.8500	-4.878%	1	312	-35.043%
2026-03-09	5.5500	6.1500	5.4500	6.1500	-11.511%	75	313	-38.211%
2026-03-05	6.9500	6.9500	6.9500	6.9500	+2.206%	4	313	-45.324%
2026-02-24	6.8000	6.8000	6.8000	6.8000	-2.857%	2	313	-44.118%
2026-02-23	7.4300	7.4300	6.8900	7.0000	-10.141%	18	311	-45.714%
2026-02-20	7.7900	7.7900	7.7900	7.7900	-9.942%	1	309	-51.220%
2026-02-18	8.7100	8.7200	8.6500	8.6500	+7.855%	16	309	-56.069%
2026-02-17	7.7500	8.0200	7.7500	8.0200	+8.378%	23	300	-52.618%
2026-02-13	7.4000	7.4000	7.4000	7.4000	-5.492%	1	322	-48.649%
2026-02-11	7.8300	7.8300	7.8300	7.8300	-16.702%	1	322	-51.469%
2026-02-09	9.4000	9.4000	9.4000	9.4000	-1.053%	5	323	-59.574%
2026-02-06	9.5000	9.5000	9.5000	9.5000	0.000%	8	325	-60.000%
2026-02-05	9.5000	9.5000	9.5000	9.5000	-1.554%	1	325	-60.000%
2026-02-04	9.0000	9.6500	8.9000	9.6500	+8.549%	5	326	-60.622%
2026-02-02	8.8500	8.9000	8.8000	8.8900	-1.332%	7	331	-57.255%
2026-01-30	9.0100	9.0100	9.0100	9.0100	+0.111%	1	333	-57.825%
2026-01-29	8.8000	9.0000	8.8000	9.0000	-4.255%	12	333	-57.778%
2026-01-28	9.7200	9.7200	9.4000	9.4000	-5.051%	5	345	-59.574%
2026-01-27	9.8500	9.9000	9.8500	9.9000	+2.062%	47	344	-61.616%
2026-01-26	10.0000	10.0000	9.7000	9.7000	-11.818%	11	300	-60.825%
2026-01-23	11.0000	11.0000	11.0000	11.0000	+7.317%	2	304	-65.455%
2026-01-21	10.2500	10.2500	10.2500	10.2500	+5.344%	1	306	-62.927%
2026-01-20	9.7300	9.7300	9.7300	9.7300	-3.949%	4	307	-60.946%
2026-01-16	10.2500	10.2500	10.1300	10.1300	-0.197%	6	303	-62.488%
2026-01-15	10.1500	10.1500	10.1500	10.1500	-3.974%	1	303	-62.562%
2026-01-14	10.0000	10.5700	10.0000	10.5700	+12.208%	31	304	-64.049%
2026-01-13	9.4200	9.4200	9.4200	9.4200	-7.738%	3	328	-59.660%
2026-01-09	10.2100	10.2100	10.2100	10.2100	+3.760%	20	331	-62.782%
2026-01-08	9.7500	9.8400	9.7500	9.8400	+3.037%	2	341	-61.382%
2026-01-07	9.5500	9.5500	9.5500	9.5500	+2.139%	5	340	-60.209%
2026-01-06	9.3500	9.3500	9.3500	9.3500	-1.058%	3	345	-59.358%
2026-01-05	9.2500	9.4500	9.2000	9.4500	+17.391%	9	348	-59.788%
2025-12-30	8.0000	8.3000	8.0000	8.0500	-7.895%	11	348	-52.795%
2025-12-26	8.7400	8.7400	8.7400	8.7400	+6.585%	2	357	-56.522%
2025-12-23	8.2000	8.2000	8.2000	8.2000	-8.889%	1	357	-53.659%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+2.623%	1	357	-57.778%
2025-12-19	8.8400	8.8500	8.7700	8.7700	-0.341%	10	357	-56.670%
2025-12-18	8.8000	8.8000	8.8000	8.8000	+15.789%	1	359	-56.818%
2025-12-15	7.6500	7.6500	7.6000	7.6000	-0.654%	21	360	-50.000%
2025-12-12	7.1500	7.8600	7.1500	7.6500	+11.679%	30	339	-50.327%
2025-12-11	6.8500	6.8500	6.8500	6.8500	+9.600%	1	355	-44.526%
2025-12-10	6.2500	6.2500	6.2500	6.2500	-2.038%	1	354	-39.200%
2025-12-09	6.3800	6.3800	6.3800	6.3800	+1.270%	1	355	-40.439%
2025-12-08	6.3000	6.3000	6.3000	6.3000	+3.279%	1	356	-39.683%
2025-12-05	6.3000	6.3000	6.1000	6.1000	-6.154%	2	355	-37.705%
2025-12-04	6.5000	6.5000	6.5000	6.5000	-4.412%	5	354	-41.538%
2025-12-03	6.8000	6.8000	6.8000	6.8000	+3.817%	2	354	-44.118%
2025-12-02	6.4700	6.5500	6.4700	6.5500	-5.072%	11	354	-41.985%
2025-12-01	6.6700	7.1000	6.6700	6.9000	+0.145%	11	345	-44.928%
2025-11-28	6.9000	6.9000	6.3500	6.8900	+4.711%	8	340	-44.848%
2025-11-26	6.2500	6.5800	6.2500	6.5800	+6.129%	4	341	-42.249%
2025-11-25	5.3500	6.2000	5.3500	6.2000	+21.569%	8	341	-38.710%
2025-11-24	5.1800	5.1800	5.1000	5.1000	-6.422%	5	341	-25.490%
2025-11-21	4.8000	5.5000	4.8000	5.4500	+13.542%	48	346	-30.275%
2025-11-20	4.6500	5.2500	4.5000	4.8000	-3.030%	15	347	-20.833%
2025-11-19	4.9000	4.9500	4.9000	4.9500	+5.319%	9	352	-23.232%
2025-11-17	5.1000	5.1000	4.7000	4.7000	-5.051%	17	344	-19.149%
2025-11-14	4.9600	4.9600	4.9500	4.9500	-3.883%	3	346	-23.232%
2025-11-13	5.2200	5.2200	5.0500	5.1500	+5.102%	4	345	-26.214%
2025-11-12	4.7500	5.0000	4.7500	4.9000	+11.364%	37	347	-22.449%
2025-11-11	4.8000	4.8000	4.2500	4.4000	-4.968%	17	337	-13.636%
2025-11-10	4.8500	5.0500	4.5000	4.6300	-3.542%	18	322	-17.927%
2025-11-07	4.6500	5.1000	4.5000	4.8000	+1.053%	6	308	-20.833%
2025-11-06	5.1500	5.1500	4.7000	4.7500	-11.874%	30	303	-20.000%
2025-11-05	5.2500	5.5000	5.1300	5.3900	+0.372%	4	315	-29.499%
2025-11-04	5.3200	5.4900	5.2000	5.3700	+3.269%	134	311	-29.236%
2025-11-03	5.4000	5.4100	5.0900	5.2000	-1.887%	9	269	-26.923%
2025-10-31	5.5500	5.5500	5.0000	5.3000	-7.018%	87	269	-28.302%
2025-10-30	5.8500	6.7500	5.4000	5.7000	-48.182%	177	209	-33.333%
2025-10-29	11.0000	11.0000	11.0000	11.0000	-6.780%	1	51	-65.455%
2025-10-28	11.8000	11.8000	11.8000	11.8000	-4.839%	10	51	-67.797%
2025-10-23	12.4000	12.4000	12.4000	12.4000	+0.813%	2	42	-69.355%
2025-10-20	12.3000	12.3000	12.3000	12.3000	+6.957%	1	42	-69.106%
2025-10-13	11.5000	11.5000	11.5000	11.5000	+0.174%	2	42	-66.957%
2025-10-08	11.7400	11.7900	11.4800	11.4800	-8.160%	3	42	-66.899%
2025-10-06	12.3000	12.6800	12.3000	12.5000	+0.806%	8	42	-69.600%
2025-10-03	12.4000	12.4000	12.4000	12.4000	+14.286%	1	40	-69.355%
2025-10-02	10.3500	10.8500	10.3500	10.8500	+6.373%	8	40	-64.977%
2025-10-01	10.5000	10.5000	10.1000	10.2000	-0.971%	4	35	-62.745%
2025-09-30	10.3000	10.3000	10.3000	10.3000	-0.771%	1	35	-63.107%
2025-09-25	10.3800	10.3800	10.3800	10.3800	-1.143%	1	34	-63.391%
2025-09-24	10.5000	10.5000	10.5000	10.5000	-7.162%	2	35	-63.810%
2025-09-23	11.3100	11.3100	11.3100	11.3100	+6.197%	1	33	-66.401%
2025-09-19	10.5700	10.6500	10.4000	10.6500	-5.752%	4	33	-64.319%
2025-09-18	11.3000	11.3000	11.3000	11.3000	+5.116%	1	31	-66.372%
2025-09-17	11.0000	11.0500	10.7500	10.7500	+2.871%	12	31	-64.651%
2025-09-16	10.6500	10.6500	10.4500	10.4500	+2.956%	10	40	-63.636%
2025-09-15	10.1500	10.1500	10.1500	10.1500	-1.932%	4	30	-62.562%
2025-09-11	10.3500	10.3500	10.3500	10.3500	+2.577%	2	26	-63.285%
2025-09-10	10.1400	10.1400	10.0900	10.0900	-4.811%	6	26	-62.339%
2025-09-08	11.6000	11.6000	10.6000	10.6000	-10.924%	20	27	-64.151%
2025-09-05	12.2500	12.2500	11.9000	11.9000	-2.459%	2	11	-68.067%
2025-09-04	12.2000	12.2000	12.2000	12.2000	-8.614%	1	11	-68.852%
2025-08-25	13.3500	13.3500	13.3500	13.3500	-5.654%	1	10	-71.536%
2025-08-20	14.1500	14.1500	14.1500	14.1500	-0.212%	1	9	-73.145%
2025-08-18	14.1800	14.1800	14.1800	14.1800	+1.286%	10	8	-73.202%
2025-08-15	14.0000	14.0000	14.0000	14.0000	+7.692%	1	15	-72.857%
2025-08-14	13.0000	13.0000	13.0000	13.0000	-5.455%	2	16	-70.769%
2025-08-13	13.7500	13.7500	13.7500	13.7500	+2.230%	1	14	-72.364%
2025-08-12	13.4500	13.4500	13.4500	13.4500	+1.509%	1	13	-71.747%
2025-08-06	13.2500	13.2500	13.2500	13.2500	-9.247%	10	12	-71.321%
2025-07-30	14.6000	14.6000	14.6000	14.6000	-9.317%	1	2	-73.973%
2025-07-28	16.1000	16.1000	16.1000	16.1000	0.000%	1	1	-76.398%