Dark

CMG20260918C35
CMG Sep 18 2026 35.00 Call (CMG260918C00035000)
option OPRA

EOD

Jul 9, 2026

2.48+22.167%(+0.45)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.0000	2.5400	2.0000	2.4800	+22.167%	55	9,954	0.000%
2026-07-08	2.1700	2.1700	1.9000	2.0300	-16.803%	32	9,939	+22.167%
2026-07-07	2.8500	3.0500	2.4200	2.4400	+7.018%	217	9,935	+1.639%
2026-07-06	2.7700	2.8800	2.1400	2.2800	-20.280%	378	9,930	+8.772%
2026-07-02	2.8400	2.9700	2.7300	2.8600	+6.320%	356	10,107	-13.287%
2026-07-01	2.5000	2.8300	2.3800	2.6900	+16.957%	327	10,107	-7.807%
2026-06-30	1.6700	2.3000	1.6700	2.3000	+25.000%	348	10,140	+7.826%
2026-06-29	1.7800	1.8600	1.7100	1.8400	-13.208%	191	10,080	+34.783%
2026-06-26	1.6500	2.1700	1.6500	2.1200	+26.946%	488	10,028	+16.981%
2026-06-25	1.5400	1.6700	1.4400	1.6700	+15.172%	538	10,013	+48.503%
2026-06-24	1.2800	1.4700	1.2600	1.4500	+18.852%	813	9,900	+71.034%
2026-06-23	1.2400	1.3700	1.2000	1.2200	+10.909%	942	9,275	+103.279%
2026-06-22	1.6100	1.6100	1.1000	1.1000	-43.299%	557	8,984	+125.455%
2026-06-18	1.5800	1.9600	1.5700	1.9400	+22.013%	82	8,916	+27.835%
2026-06-17	1.6500	1.7800	1.5500	1.5900	-14.973%	131	8,916	+55.975%
2026-06-16	2.0900	2.2600	1.8500	1.8700	-4.592%	3,698	8,916	+32.620%
2026-06-15	2.1000	2.1000	1.8300	1.9600	+8.889%	196	6,160	+26.531%
2026-06-12	1.7100	2.0200	1.6500	1.8000	+23.288%	660	6,174	+37.778%
2026-06-11	1.2000	1.5100	1.1400	1.4600	+13.178%	140	5,880	+69.863%
2026-06-10	1.2500	1.4000	1.2400	1.2900	+14.159%	287	5,862	+92.248%
2026-06-09	1.1000	1.3100	1.0500	1.1300	+11.881%	223	5,856	+119.469%
2026-06-08	0.9800	1.0800	0.9700	1.0100	-8.182%	114	5,835	+145.545%
2026-06-05	1.0600	1.3700	1.0500	1.1000	+26.437%	821	5,818	+125.455%
2026-06-04	1.0100	1.1200	0.8200	0.8700	-12.121%	1,218	5,656	+185.057%
2026-06-03	0.6200	1.0500	0.6200	0.9900	-4.808%	142	6,084	+150.505%
2026-06-02	1.4900	1.4900	1.0100	1.0400	-26.241%	485	6,115	+138.462%
2026-06-01	1.8500	1.9500	1.4100	1.4100	-23.370%	304	5,929	+75.887%
2026-05-29	2.0000	2.2400	1.8400	1.8400	-14.019%	191	5,865	+34.783%
2026-05-28	2.1400	2.2000	2.0400	2.1400	-2.727%	92	5,972	+15.888%
2026-05-27	2.4000	2.5100	2.2000	2.2000	+8.374%	1,229	5,960	+12.727%
2026-05-26	2.3000	2.3000	1.9700	2.0300	-12.876%	43	4,847	+22.167%
2026-05-22	2.3500	2.3500	2.1300	2.3300	-0.851%	59	4,803	+6.438%
2026-05-21	2.2200	2.3900	2.2200	2.3500	-3.292%	82	4,772	+5.532%
2026-05-20	2.2400	2.5700	2.2400	2.4300	+5.652%	76	4,772	+2.058%
2026-05-19	2.5900	2.8500	2.3000	2.3000	-17.857%	21	4,739	+7.826%
2026-05-18	2.2000	2.8000	2.2000	2.8000	+25.000%	156	4,739	-11.429%
2026-05-15	2.1600	2.4200	2.1600	2.2400	+6.667%	1,699	4,739	+10.714%
2026-05-14	2.1900	2.2100	2.0700	2.1000	+5.000%	83	3,524	+18.095%
2026-05-13	2.0000	2.1600	1.9900	2.0000	-13.420%	418	3,341	+24.000%
2026-05-12	2.0600	2.3500	2.0600	2.3100	+16.667%	11	3,341	+7.359%
2026-05-11	1.9900	2.0400	1.8300	1.9800	-7.907%	102	3,341	+25.253%
2026-05-08	2.5900	2.5900	2.1300	2.1500	-15.354%	21	3,318	+15.349%
2026-05-07	2.2400	2.5400	2.1900	2.5400	+5.833%	175	3,317	-2.362%
2026-05-06	2.6100	2.6700	2.3700	2.4000	+8.597%	77	3,331	+3.333%
2026-05-05	1.9900	2.2500	1.9500	2.2100	+2.791%	102	3,319	+12.217%
2026-05-04	2.6000	2.6000	2.1500	2.1500	-19.173%	206	3,287	+15.349%
2026-05-01	3.1600	3.1600	2.5700	2.6600	-17.134%	165	3,127	-6.767%
2026-04-30	3.7600	3.8000	2.8600	3.2100	+7.000%	108	3,127	-22.741%
2026-04-29	3.0000	3.0500	2.8200	3.0000	+3.448%	478	3,102	-17.333%
2026-04-28	3.4500	3.4500	2.9000	2.9000	-16.185%	76	3,345	-14.483%
2026-04-27	3.6000	3.6000	3.4300	3.4600	-1.143%	25	3,345	-28.324%
2026-04-24	3.4500	3.6200	3.4000	3.5000	+7.692%	96	3,328	-29.143%
2026-04-23	4.0000	4.0900	3.2500	3.2500	-19.753%	56	3,299	-23.692%
2026-04-22	4.0000	4.3000	3.9000	4.0500	-15.625%	60	3,267	-38.765%
2026-04-21	5.2000	5.2000	4.6000	4.8000	+5.495%	1,616	2,518	-48.333%
2026-04-20	4.6000	4.7500	4.5000	4.5500	-3.397%	295	2,518	-45.495%
2026-04-17	4.8200	5.1500	4.7100	4.7100	+12.143%	38	2,259	-47.346%
2026-04-16	4.2500	4.2500	4.2000	4.2000	-5.618%	5	2,250	-40.952%
2026-04-15	4.3000	4.5000	4.3000	4.4500	+9.877%	47	2,250	-44.270%
2026-04-14	4.1800	4.2000	4.0500	4.0500	0.000%	9	2,272	-38.765%
2026-04-13	4.2500	4.2500	4.0000	4.0500	+6.579%	48	2,269	-38.765%
2026-04-10	3.8500	3.8600	3.8000	3.8000	-7.317%	32	2,307	-34.737%
2026-04-09	3.9500	4.1000	3.9500	4.1000	+9.333%	9	2,296	-39.512%
2026-04-08	4.3000	4.5500	3.7500	3.7500	+13.636%	98	2,287	-33.867%
2026-04-07	3.4000	3.4000	3.2500	3.3000	-10.811%	47	2,280	-24.848%
2026-04-06	3.4500	3.7200	3.4500	3.7000	+3.352%	35	2,254	-32.973%
2026-04-02	3.5000	3.5800	3.4500	3.5800	+7.186%	98	2,173	-30.726%
2026-04-01	3.2000	3.3400	3.1500	3.3400	+13.993%	123	2,173	-25.749%
2026-03-31	2.9300	2.9300	2.9300	2.9300	+12.692%	2	2,092	-15.358%
2026-03-30	2.6200	2.6400	2.6000	2.6000	+6.122%	50	2,092	-4.615%
2026-03-27	2.7000	2.7000	2.4400	2.4500	-18.333%	40	2,088	+1.224%
2026-03-26	3.4000	3.4000	3.0000	3.0000	-4.762%	65	2,079	-17.333%
2026-03-25	3.0300	3.1600	3.0000	3.1500	-3.077%	186	2,079	-21.270%
2026-03-24	3.2500	3.2500	3.2500	3.2500	-14.474%	1	2,099	-23.692%
2026-03-23	3.9500	4.0400	3.8000	3.8000	+2.703%	23	2,098	-34.737%
2026-03-20	3.6500	3.7500	3.6000	3.7000	+17.834%	10	2,096	-32.973%
2026-03-19	3.1000	3.2000	3.1000	3.1400	-3.385%	44	2,096	-21.019%
2026-03-18	3.7000	3.7500	3.2500	3.2500	-24.942%	51	2,098	-23.692%
2026-03-17	4.5000	4.5000	4.3000	4.3300	+12.468%	12	2,078	-42.725%
2026-03-16	3.7500	3.9000	3.7500	3.8500	+19.195%	10	2,076	-35.584%
2026-03-13	3.1500	3.3500	3.1500	3.2300	-0.615%	34	2,069	-23.220%
2026-03-12	3.6000	3.7500	3.2500	3.2500	-16.667%	135	2,058	-23.692%
2026-03-11	4.0200	4.0300	3.8000	3.9000	-15.217%	84	1,967	-36.410%
2026-03-10	4.5300	4.6000	4.5100	4.6000	-5.155%	12	1,973	-46.087%
2026-03-09	4.2000	4.8500	4.2000	4.8500	+1.042%	57	1,968	-48.866%
2026-03-06	4.8000	5.2100	4.7000	4.8000	-16.376%	67	1,959	-48.333%
2026-03-05	5.7500	5.7500	5.7000	5.7400	+3.423%	36	1,958	-56.794%
2026-03-04	5.5000	5.5500	5.5000	5.5500	-4.310%	34	1,974	-55.315%
2026-03-03	5.0000	5.8000	4.8500	5.8000	+6.033%	43	1,964	-57.241%
2026-03-02	5.1000	5.4700	5.0000	5.4700	-3.186%	6	1,934	-54.662%
2026-02-27	5.7000	5.7000	5.4000	5.6500	-12.403%	12	1,936	-56.106%
2026-02-26	6.3500	6.4700	6.3500	6.4500	+19.444%	9	1,927	-61.550%
2026-02-24	5.4000	5.4000	5.4000	5.4000	-2.703%	2	1,928	-54.074%
2026-02-23	6.0500	6.0500	5.4000	5.5500	-20.714%	9	1,930	-55.315%
2026-02-18	7.0500	7.1000	7.0000	7.0000	+7.692%	5	1,931	-64.571%
2026-02-17	6.5000	6.5000	6.5000	6.5000	+12.069%	2	1,934	-61.846%
2026-02-13	5.7500	5.8000	5.7500	5.8000	+13.281%	6	1,939	-57.241%
2026-02-12	6.0000	6.0000	5.0000	5.1200	-14.667%	12	1,939	-51.563%
2026-02-11	6.0000	6.0000	6.0000	6.0000	-23.274%	1	1,946	-58.667%
2026-02-06	8.0000	8.0500	7.8200	7.8200	-2.250%	106	1,946	-68.286%
2026-02-04	7.4000	8.2500	6.7000	8.0000	+9.589%	8	1,853	-69.000%
2026-02-03	7.3000	7.3000	7.3000	7.3000	-6.650%	1	1,853	-66.027%
2026-01-29	7.5000	7.8200	7.5000	7.8200	+0.256%	12	1,854	-68.286%
2026-01-28	7.8000	7.8000	7.8000	7.8000	-4.412%	1	1,847	-68.205%
2026-01-27	8.1000	8.1600	8.1000	8.1600	+2.128%	2	1,848	-69.608%
2026-01-26	8.4000	8.4000	7.9400	7.9900	-13.622%	5	1,847	-68.961%
2026-01-21	9.2500	9.2500	9.2500	9.2500	+12.121%	1	1,844	-73.189%
2026-01-20	8.3500	8.3500	8.2500	8.2500	-7.303%	2	1,845	-69.939%
2026-01-15	8.8500	8.9000	8.8500	8.9000	+3.488%	8	1,846	-72.135%
2026-01-14	8.6000	8.6000	8.6000	8.6000	+8.861%	5	1,846	-71.163%
2026-01-13	8.0500	8.4000	7.7000	7.9000	-8.140%	9	1,846	-68.608%
2026-01-12	8.0000	8.6000	8.0000	8.6000	+1.176%	2	1,851	-71.163%
2026-01-09	8.2500	8.6400	8.2500	8.5000	+4.938%	35	1,851	-70.824%
2026-01-08	8.3000	8.3000	8.1000	8.1000	+5.882%	2	1,828	-69.383%
2026-01-07	7.5500	8.0000	7.5500	7.6500	-0.649%	17	1,827	-67.582%
2026-01-06	7.6000	8.0000	7.6000	7.7000	-1.535%	7	1,833	-67.792%
2026-01-05	6.8000	7.8200	6.8000	7.8200	+5.676%	2	1,833	-68.286%
2026-01-02	6.5500	7.4000	6.5500	7.4000	+13.846%	21	1,833	-66.486%
2025-12-31	6.5000	6.5000	6.5000	6.5000	-2.985%	5	1,824	-61.846%
2025-12-30	6.5800	7.0500	6.5800	6.7000	+1.515%	5	1,824	-62.985%
2025-12-29	6.6000	6.6000	6.4500	6.6000	-5.849%	5	1,825	-62.424%
2025-12-26	7.1100	7.1100	7.0100	7.0100	+2.485%	5	1,827	-64.622%
2025-12-23	6.8400	6.8400	6.8400	6.8400	-6.301%	1	1,829	-63.743%
2025-12-22	7.2000	7.4000	7.2000	7.3000	-0.680%	15	1,830	-66.027%
2025-12-19	6.9500	7.4000	6.5300	7.3500	-1.342%	29	1,829	-66.259%
2025-12-18	7.4000	7.4500	7.2500	7.4500	+3.472%	4	1,841	-66.711%
2025-12-17	6.0500	7.4000	6.0500	7.2000	+18.033%	40	1,841	-65.556%
2025-12-16	6.1000	6.1000	6.1000	6.1000	-1.613%	40	1,851	-59.344%
2025-12-15	6.3000	6.4000	6.2000	6.2000	-3.577%	9	1,851	-60.000%
2025-12-12	5.8500	6.5000	5.8500	6.4300	+14.821%	11	1,857	-61.431%
2025-12-11	5.6000	5.8000	5.5000	5.6000	+12.000%	42	1,853	-55.714%
2025-12-10	5.0500	5.1500	5.0000	5.0000	-2.913%	5	1,826	-50.400%
2025-12-09	5.2200	5.2300	5.1500	5.1500	+5.102%	4	1,825	-51.845%
2025-12-08	5.1000	5.1000	4.9000	4.9000	-3.543%	44	1,827	-49.388%
2025-12-05	5.1700	5.1700	5.0400	5.0800	+0.794%	6	1,827	-51.181%
2025-12-04	4.9800	5.0400	4.9200	5.0400	-4.906%	4	1,830	-50.794%
2025-12-03	5.4500	5.5500	5.3000	5.3000	+1.923%	77	1,830	-53.208%
2025-12-02	5.0500	5.4500	5.0500	5.2000	-4.587%	7	1,816	-52.308%
2025-12-01	5.3500	5.8000	5.3500	5.4500	-3.540%	35	1,818	-54.495%
2025-11-28	5.4000	5.7000	5.4000	5.6500	+7.619%	152	1,826	-56.106%
2025-11-26	5.2500	5.5300	5.0000	5.2500	+8.247%	140	1,798	-52.762%
2025-11-25	4.2000	5.0000	4.2000	4.8500	+14.118%	42	1,798	-48.866%
2025-11-24	4.1000	4.2500	3.9500	4.2500	-3.846%	153	1,826	-41.647%
2025-11-21	3.5000	4.4200	3.5000	4.4200	+21.096%	119	1,978	-43.891%
2025-11-20	3.9000	4.2500	3.6500	3.6500	-6.410%	3,707	2,053	-32.055%
2025-11-19	3.8000	3.9000	3.8000	3.9000	+1.299%	16	866	-36.410%
2025-11-18	3.9000	3.9000	3.6500	3.8500	+8.146%	21	882	-35.584%
2025-11-17	3.8500	3.9300	3.5600	3.5600	-15.640%	254	893	-30.337%
2025-11-14	3.8900	4.4000	3.8900	4.2200	+4.198%	5	1,139	-41.232%
2025-11-13	4.1000	4.4000	4.0500	4.0500	+1.250%	91	1,136	-38.765%
2025-11-12	3.5500	4.1000	3.5000	4.0000	+15.274%	54	1,179	-38.000%
2025-11-11	3.5000	3.6300	3.4000	3.4700	-6.216%	36	1,148	-28.530%
2025-11-10	4.0000	4.0000	3.6200	3.7000	+1.370%	8	1,133	-32.973%
2025-11-07	3.6600	3.7000	3.5900	3.6500	-2.667%	287	1,131	-32.055%
2025-11-06	4.0000	4.0000	3.7300	3.7500	-15.158%	66	847	-33.867%
2025-11-05	4.1700	4.4600	4.1700	4.4200	+3.513%	8	834	-43.891%
2025-11-04	4.5000	4.5000	4.1400	4.2700	+6.750%	50	835	-41.920%
2025-11-03	4.4000	4.5000	4.0000	4.0000	-5.882%	69	790	-38.000%
2025-10-31	4.4000	4.4500	4.1000	4.2500	-5.556%	440	790	-41.647%
2025-10-30	4.3500	5.7500	4.0000	4.5000	-51.613%	247	553	-44.889%
2025-10-29	9.5000	9.5000	9.3000	9.3000	-4.517%	4	346	-73.333%
2025-10-28	9.7400	9.7400	9.7400	9.7400	-0.612%	1	342	-74.538%
2025-10-27	9.8000	9.8000	9.8000	9.8000	-7.372%	1	342	-74.694%
2025-10-23	10.5000	10.5800	10.5000	10.5800	-3.379%	2	342	-76.560%
2025-10-22	9.9500	10.9500	9.9500	10.9500	+1.955%	4	340	-77.352%
2025-10-21	10.7400	10.7400	10.7400	10.7400	+0.374%	50	344	-76.909%
2025-10-20	10.6300	11.0400	10.6000	10.7000	-5.310%	4	294	-76.822%
2025-10-15	11.2500	11.5000	11.2500	11.3000	+3.196%	19	298	-78.053%
2025-10-14	10.3200	11.2200	10.3200	10.9500	+8.416%	29	308	-77.352%
2025-10-13	9.8000	10.1000	9.8000	10.1000	+5.759%	10	297	-75.446%
2025-10-10	10.0000	10.4000	9.5000	9.5500	-6.647%	13	295	-74.031%
2025-10-09	10.2300	10.2300	10.2300	10.2300	-1.255%	2	302	-75.758%
2025-10-08	10.1200	10.3600	10.1200	10.3600	+0.876%	11	302	-76.062%
2025-10-07	9.4500	10.5800	9.4500	10.2700	-6.210%	15	310	-75.852%
2025-10-06	10.4500	10.9500	10.4500	10.9500	+1.389%	3	310	-77.352%
2025-10-03	9.9100	10.8000	9.9100	10.8000	+17.391%	32	310	-77.037%
2025-10-02	9.2000	9.2000	9.2000	9.2000	+6.977%	2	307	-73.043%
2025-10-01	8.9000	8.9000	8.5500	8.6000	-8.608%	7	309	-71.163%
2025-09-29	9.4600	9.6000	9.4100	9.4100	-0.423%	5	304	-73.645%
2025-09-26	9.2000	9.4500	9.2000	9.4500	+6.780%	6	303	-73.757%
2025-09-25	8.8000	8.8500	8.8000	8.8500	+0.568%	4	299	-71.977%
2025-09-24	8.8000	8.9500	8.8000	8.8000	-5.882%	3	298	-71.818%
2025-09-23	9.6500	9.6500	9.3500	9.3500	+0.538%	23	297	-73.476%
2025-09-22	8.6500	9.3000	8.6500	9.3000	+3.911%	4	293	-73.333%
2025-09-19	9.3000	9.3000	8.8000	8.9500	-4.787%	28	292	-72.291%
2025-09-18	9.3000	9.6000	9.2500	9.4000	+1.622%	12	291	-73.617%
2025-09-17	9.3000	9.3000	9.2500	9.2500	+3.933%	6	283	-73.189%
2025-09-16	8.7900	8.9000	8.7900	8.9000	+4.706%	17	277	-72.135%
2025-09-15	8.4000	8.5500	8.4000	8.5000	-1.163%	3	271	-70.824%
2025-09-12	9.5000	9.5000	8.5500	8.6000	-2.384%	39	268	-71.163%
2025-09-11	8.5000	8.8100	8.4800	8.8100	+2.442%	19	233	-71.850%
2025-09-10	8.8600	8.8600	8.4800	8.6000	-6.011%	29	224	-71.163%
2025-09-09	9.1500	9.1500	9.1500	9.1500	+1.441%	1	201	-72.896%
2025-09-08	10.0000	10.0000	9.0000	9.0200	-12.000%	27	200	-72.506%
2025-09-05	10.3200	10.3200	10.0500	10.2500	-1.631%	7	175	-75.805%
2025-09-04	10.4200	10.4200	10.4200	10.4200	-2.617%	3	168	-76.200%
2025-09-03	10.7000	10.7000	10.7000	10.7000	-5.727%	1	165	-76.822%
2025-08-28	11.3500	11.3500	11.3500	11.3500	-2.575%	1	164	-78.150%
2025-08-27	11.4300	11.6500	11.4300	11.6500	-2.917%	12	163	-78.712%
2025-08-22	12.0000	12.0000	12.0000	12.0000	+2.128%	1	151	-79.333%
2025-08-21	11.7000	11.7500	11.7000	11.7500	-3.689%	7	150	-78.894%
2025-08-20	12.2000	12.2000	12.2000	12.2000	-0.813%	5	157	-79.672%
2025-08-18	12.3000	12.3000	12.3000	12.3000	-2.844%	1	162	-79.837%
2025-08-15	12.5000	12.6600	12.5000	12.6600	+7.653%	6	161	-80.411%
2025-08-14	11.5700	11.7600	11.5700	11.7600	-1.176%	65	157	-78.912%
2025-08-13	11.8000	11.9000	11.8000	11.9000	+4.478%	7	92	-79.160%
2025-08-12	11.7500	11.7500	11.3900	11.3900	+5.171%	12	85	-78.227%
2025-08-11	10.8300	10.8300	10.8300	10.8300	-1.545%	1	79	-77.101%
2025-08-08	11.0000	11.0000	11.0000	11.0000	-5.983%	6	78	-77.455%
2025-08-07	11.7000	11.7000	11.7000	11.7000	+1.124%	2	72	-78.803%
2025-08-04	11.3000	11.5700	11.3000	11.5700	-0.259%	4	72	-78.565%
2025-08-01	11.6000	11.6000	11.6000	11.6000	-2.603%	1	68	-78.621%
2025-07-31	12.0000	12.1500	11.9100	11.9100	-17.862%	63	67	-79.177%
2025-07-28	14.5000	14.5000	14.5000	14.5000	-5.537%	1	6	-82.897%
2025-07-25	15.3500	15.3500	15.3500	15.3500	-9.172%	1	5	-83.844%
2025-07-24	14.9000	16.9000	14.9000	16.9000	-17.561%	2	4	-85.325%
2025-07-23	20.5000	20.5000	20.5000	20.5000	-0.389%	1	2	-87.902%
2025-07-21	20.5800	20.5800	20.5800	20.5800	0.000%	1	1	-87.949%