Dark

CMG20260918C37.5
CMG Sep 18 2026 37.50 Call (CMG260918C00037500)
option OPRA

EOD

Jul 9, 2026

1.55+23.016%(+0.29)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.2500	1.5800	1.2500	1.5500	+23.016%	111	4,081	0.000%
2026-07-08	1.5100	1.5100	1.1400	1.2600	-16.556%	45	4,037	+23.016%
2026-07-07	1.7000	1.9200	1.5100	1.5100	+0.667%	329	4,020	+2.649%
2026-07-06	1.6300	1.6500	1.3400	1.5000	-17.582%	208	3,842	+3.333%
2026-07-02	1.8300	1.8800	1.7000	1.8200	+8.333%	141	3,718	-14.835%
2026-07-01	1.4600	1.8000	1.4600	1.6800	+25.373%	421	3,718	-7.738%
2026-06-30	1.2500	1.3800	1.2400	1.3400	+16.522%	109	3,600	+15.672%
2026-06-29	1.0100	1.1500	1.0100	1.1500	-11.538%	44	3,591	+34.783%
2026-06-26	1.1000	1.3400	1.1000	1.3000	+30.000%	189	3,593	+19.231%
2026-06-25	0.9200	1.0000	0.9000	1.0000	+13.636%	56	3,578	+55.000%
2026-06-24	0.8000	0.8800	0.7300	0.8800	+23.944%	192	3,556	+76.136%
2026-06-23	0.7500	0.7900	0.7100	0.7100	+9.231%	693	3,460	+118.310%
2026-06-22	0.9400	0.9400	0.6500	0.6500	-43.478%	59	2,900	+138.462%
2026-06-18	0.9600	1.2100	0.9600	1.1500	+19.792%	33	2,907	+34.783%
2026-06-17	0.9700	1.0600	0.9500	0.9600	-16.522%	68	2,907	+61.458%
2026-06-16	1.2500	1.4400	1.1500	1.1500	-3.361%	75	2,907	+34.783%
2026-06-15	1.2600	1.3300	1.1400	1.1900	+6.250%	576	2,891	+30.252%
2026-06-12	0.9900	1.2300	0.9000	1.1200	+23.077%	105	2,830	+38.393%
2026-06-11	0.7500	0.9100	0.7100	0.9100	+10.976%	51	2,806	+70.330%
2026-06-10	0.7600	0.8700	0.7300	0.8200	+18.841%	265	2,781	+89.024%
2026-06-09	0.6000	0.8100	0.6000	0.6900	+2.985%	252	2,614	+124.638%
2026-06-08	0.6600	0.6700	0.5900	0.6700	-5.634%	104	2,593	+131.343%
2026-06-05	0.6600	0.8400	0.6600	0.7100	+31.481%	184	2,579	+118.310%
2026-06-04	0.6500	0.6500	0.5400	0.5400	-15.625%	81	2,439	+187.037%
2026-06-03	0.6000	0.6600	0.5300	0.6400	+1.587%	271	2,422	+142.188%
2026-06-02	0.7700	0.8200	0.6300	0.6300	-31.522%	272	2,300	+146.032%
2026-06-01	1.2300	1.3000	0.9100	0.9200	-27.559%	70	2,332	+68.478%
2026-05-29	1.3900	1.4400	1.2500	1.2700	-7.971%	102	2,329	+22.047%
2026-05-28	1.5500	1.5500	1.3800	1.3800	-8.000%	2	2,275	+12.319%
2026-05-27	1.5500	1.6400	1.4700	1.5000	+11.111%	29	2,275	+3.333%
2026-05-26	1.4700	1.5100	1.2400	1.3500	-8.784%	45	2,264	+14.815%
2026-05-22	1.4900	1.5400	1.4500	1.4800	-3.896%	112	2,213	+4.730%
2026-05-21	1.5000	1.5400	1.5000	1.5400	-9.412%	3	2,212	+0.649%
2026-05-20	1.4300	1.7000	1.4300	1.7000	+5.590%	25	2,212	-8.824%
2026-05-19	1.8000	1.9500	1.6100	1.6100	-12.022%	21	2,141	-3.727%
2026-05-18	1.8400	1.8400	1.6300	1.8300	+23.649%	120	2,141	-15.301%
2026-05-15	1.3000	1.5600	1.3000	1.4800	+9.630%	14	2,141	+4.730%
2026-05-14	1.4000	1.4000	1.3500	1.3500	+4.651%	38	2,132	+14.815%
2026-05-13	1.2900	1.4000	1.1600	1.2900	-12.838%	42	2,011	+20.155%
2026-05-12	1.7400	1.7400	1.3500	1.4800	+14.729%	71	2,011	+4.730%
2026-05-11	1.2700	1.3700	1.1600	1.2900	+4.878%	65	2,011	+20.155%
2026-05-08	1.6100	1.6400	1.2300	1.2300	-27.219%	7	2,009	+26.016%
2026-05-07	1.4300	1.6900	1.4300	1.6900	+4.969%	142	2,007	-8.284%
2026-05-06	1.7200	1.8300	1.6100	1.6100	+13.380%	41	1,869	-3.727%
2026-05-05	1.3600	1.4200	1.2000	1.4200	+2.899%	58	1,834	+9.155%
2026-05-04	1.6300	1.6600	1.3700	1.3800	-18.343%	232	1,787	+12.319%
2026-05-01	2.3100	2.3300	1.6600	1.6900	-21.395%	39	1,644	-8.284%
2026-04-30	2.2500	2.5000	2.0200	2.1500	+6.436%	21	1,644	-27.907%
2026-04-29	2.1500	2.1500	1.9700	2.0200	-12.174%	61	1,644	-23.267%
2026-04-28	2.4000	2.4000	1.9900	2.3000	-8.730%	44	1,642	-32.609%
2026-04-27	2.4700	2.5800	2.4700	2.5200	-1.176%	29	1,656	-38.492%
2026-04-24	2.5900	2.5900	2.5400	2.5500	+6.250%	25	1,677	-39.216%
2026-04-23	2.8600	2.8700	2.4000	2.4000	-19.192%	13	1,655	-35.417%
2026-04-22	2.9000	3.1500	2.9000	2.9700	-16.338%	51	1,659	-47.811%
2026-04-21	3.6500	4.0200	3.5500	3.5500	+2.305%	125	1,626	-56.338%
2026-04-20	3.5300	3.5300	3.4700	3.4700	+0.580%	8	1,626	-55.331%
2026-04-17	3.5000	3.9000	3.4500	3.4500	+9.524%	24	1,627	-55.072%
2026-04-16	3.4300	3.4300	3.1500	3.1500	-6.250%	5	1,623	-50.794%
2026-04-15	3.3200	3.3600	3.3200	3.3600	+10.164%	16	1,618	-53.869%
2026-04-14	3.1500	3.1500	3.0000	3.0500	0.000%	56	1,613	-49.180%
2026-04-13	3.1000	3.2100	3.0500	3.0500	+0.660%	7	1,576	-49.180%
2026-04-09	2.6300	3.0300	2.6300	3.0300	+9.386%	9	1,572	-48.845%
2026-04-08	3.2800	3.2800	2.7700	2.7700	+11.245%	14	1,564	-44.043%
2026-04-07	2.4900	2.4900	2.4900	2.4900	-7.435%	1	1,556	-37.751%
2026-04-06	2.4900	2.7500	2.4900	2.6900	+3.065%	114	1,556	-42.379%
2026-04-02	2.5400	2.6100	2.5400	2.6100	+10.127%	16	1,541	-40.613%
2026-04-01	2.3700	2.3700	2.3700	2.3700	+11.268%	100	1,541	-34.599%
2026-03-31	2.1100	2.1500	2.1100	2.1300	+14.516%	22	1,441	-27.230%
2026-03-30	1.8900	2.0100	1.8600	1.8600	+6.897%	56	1,438	-16.667%
2026-03-27	1.9500	1.9500	1.7300	1.7400	-16.346%	33	1,415	-10.920%
2026-03-26	2.2500	2.2500	2.0800	2.0800	-5.455%	7	1,402	-25.481%
2026-03-25	2.4800	2.4800	2.1500	2.2000	-8.333%	36	1,402	-29.545%
2026-03-24	2.4000	2.4000	2.4000	2.4000	-16.084%	3	1,377	-35.417%
2026-03-23	3.0000	3.0000	2.7500	2.8600	+8.745%	66	1,377	-45.804%
2026-03-20	2.7100	2.8200	2.6200	2.6300	+7.787%	16	1,358	-41.065%
2026-03-19	2.2400	2.4400	2.2300	2.4400	-2.789%	48	1,345	-36.475%
2026-03-18	2.5200	2.5200	2.5000	2.5100	-17.974%	3	1,343	-38.247%
2026-03-17	3.3500	3.4000	3.0600	3.0600	+7.368%	10	1,343	-49.346%
2026-03-16	2.6300	2.8500	2.6300	2.8500	+21.277%	5	1,346	-45.614%
2026-03-13	2.4400	2.5000	2.3100	2.3500	-8.203%	23	1,347	-34.043%
2026-03-12	2.5200	2.7700	2.5200	2.5600	-11.724%	52	1,327	-39.453%
2026-03-11	3.3000	3.3000	2.8000	2.9000	-9.375%	15	1,319	-46.552%
2026-03-09	3.2800	3.2800	3.2000	3.2000	-15.789%	11	1,306	-51.563%
2026-03-06	3.7200	4.1000	3.6500	3.8000	-15.556%	40	1,307	-59.211%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+6.383%	2	1,277	-65.556%
2026-03-04	4.1000	4.3000	4.1000	4.2300	+6.281%	32	1,275	-63.357%
2026-03-03	3.9800	3.9800	3.9800	3.9800	-4.096%	1	1,251	-61.055%
2026-03-02	3.9300	4.1500	3.9300	4.1500	-3.037%	8	1,251	-62.651%
2026-02-27	4.2800	4.2800	4.2800	4.2800	-0.696%	5	1,244	-63.785%
2026-02-23	4.2500	4.3100	4.2500	4.3100	-5.275%	4	1,239	-64.037%
2026-02-20	4.5500	4.5500	4.5500	4.5500	-22.881%	1	1,240	-65.934%
2026-02-18	5.7500	5.9000	5.7500	5.9000	+13.462%	3	1,240	-73.729%
2026-02-17	4.6000	5.2000	4.6000	5.2000	+11.828%	11	1,242	-70.192%
2026-02-13	4.6500	4.6500	4.6500	4.6500	+20.779%	1	1,236	-66.667%
2026-02-12	4.8500	4.8500	3.8500	3.8500	-20.619%	7	1,236	-59.740%
2026-02-11	4.5500	4.8500	4.5500	4.8500	-25.385%	6	1,233	-68.041%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+6.557%	1	1,235	-76.154%
2026-02-09	5.8800	6.1000	5.8800	6.1000	+12.963%	6	1,235	-74.590%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-17.557%	1	1,239	-71.296%
2026-02-04	6.2500	6.5500	6.2500	6.5500	+16.964%	11	1,240	-76.336%
2026-02-03	5.9000	5.9000	5.6000	5.6000	-3.448%	2	1,249	-72.321%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-1.695%	1	1,248	-73.276%
2026-01-30	5.8000	5.9000	5.8000	5.9000	-9.231%	9	1,249	-73.729%
2026-01-27	6.3500	6.5000	6.3500	6.5000	-5.797%	7	1,258	-76.154%
2026-01-26	6.9000	6.9000	6.9000	6.9000	-6.122%	3	1,263	-77.536%
2026-01-23	7.6300	7.6300	7.3500	7.3500	-3.922%	6	1,260	-78.912%
2026-01-22	7.5000	7.6500	7.5000	7.6500	+12.500%	7	1,263	-79.739%
2026-01-21	6.8000	6.8000	6.8000	6.8000	+0.741%	1	1,261	-77.206%
2026-01-20	6.7500	6.7500	6.7500	6.7500	-2.174%	9	1,262	-77.037%
2026-01-16	6.8500	7.0500	6.8500	6.9000	-7.383%	51	1,267	-77.536%
2026-01-15	7.4500	7.4500	7.4500	7.4500	+2.901%	1	1,267	-79.195%
2026-01-14	6.3000	7.2400	6.3000	7.2400	+12.248%	51	1,268	-78.591%
2026-01-13	6.6800	6.6800	6.4500	6.4500	-10.417%	2	1,313	-75.969%
2026-01-12	7.2000	7.2000	7.1800	7.2000	+3.746%	27	1,313	-78.472%
2026-01-09	6.6800	7.0000	6.6300	6.9400	+6.116%	50	1,324	-77.666%
2026-01-08	6.5400	6.5400	6.5400	6.5400	+1.395%	1	1,315	-76.300%
2026-01-07	6.4500	6.4500	6.4500	6.4500	+2.871%	3	1,315	-75.969%
2026-01-06	6.4000	6.4500	6.2700	6.2700	+1.129%	7	1,318	-75.279%
2026-01-05	6.2000	6.2000	6.2000	6.2000	+16.541%	1	1,319	-75.000%
2026-01-02	5.3200	5.3200	5.3200	5.3200	+0.377%	2	1,319	-70.865%
2025-12-31	5.3100	5.3100	5.3000	5.3000	-0.749%	2	1,319	-70.755%
2025-12-30	5.3400	5.3400	5.3400	5.3400	0.000%	2	1,319	-70.974%
2025-12-29	5.7300	5.7300	5.3000	5.3400	-9.492%	6	1,317	-70.974%
2025-12-26	5.7800	5.9000	5.7800	5.9000	-1.667%	5	1,316	-73.729%
2025-12-22	5.9500	6.0000	5.9500	6.0000	-0.332%	7	1,314	-74.167%
2025-12-19	5.8800	6.2000	5.8800	6.0200	-2.114%	83	1,313	-74.252%
2025-12-18	6.0600	6.1500	5.6500	6.1500	+4.237%	4	1,364	-74.797%
2025-12-17	5.5500	5.9000	5.5500	5.9000	+15.686%	17	1,364	-73.729%
2025-12-16	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,351	-69.608%
2025-12-15	5.0500	5.1000	4.9500	5.0000	-5.838%	173	1,352	-69.000%
2025-12-12	5.0000	5.3100	4.9900	5.3100	+16.960%	20	1,210	-70.810%
2025-12-11	4.5400	4.5400	4.5400	4.5400	+13.500%	2	1,210	-65.859%
2025-12-08	4.0500	4.0500	4.0000	4.0000	-12.088%	12	1,211	-61.250%
2025-12-03	4.5500	4.5500	4.5500	4.5500	+4.598%	1	1,201	-65.934%
2025-12-02	4.3700	4.4500	4.3500	4.3500	-2.685%	30	1,201	-64.368%
2025-12-01	4.6200	4.7500	4.4700	4.4700	-1.758%	20	1,174	-65.324%
2025-11-28	4.4500	4.5500	4.4000	4.5500	+6.061%	28	1,170	-65.934%
2025-11-26	4.2900	4.2900	4.2900	4.2900	+6.983%	1	1,170	-63.869%
2025-11-25	3.5700	4.0100	3.5700	4.0100	+12.325%	10	1,170	-61.347%
2025-11-21	3.0700	3.5700	3.0500	3.5700	+13.333%	27	1,165	-56.583%
2025-11-19	3.0600	3.1500	3.0600	3.1500	+7.509%	3	1,161	-50.794%
2025-11-18	2.9300	2.9300	2.9300	2.9300	-11.212%	1	1,161	-47.099%
2025-11-17	3.3000	3.3000	3.3000	3.3000	-6.780%	1	1,160	-53.030%
2025-11-14	3.3300	3.5400	3.3300	3.5400	+7.599%	4	1,160	-56.215%
2025-11-13	3.4000	3.5000	3.2000	3.2900	+2.813%	14	1,158	-52.888%
2025-11-12	3.0300	3.2000	3.0300	3.2000	+14.286%	2	1,155	-51.563%
2025-11-11	2.8600	2.8600	2.7000	2.8000	-6.667%	10	1,156	-44.643%
2025-11-10	3.2800	3.2800	2.9200	3.0000	-3.226%	8	1,155	-48.333%
2025-11-07	3.0000	3.1000	2.9400	3.1000	+1.639%	20	1,153	-50.000%
2025-11-06	3.2800	3.4000	2.9500	3.0500	-12.857%	12	1,151	-49.180%
2025-11-05	3.5000	3.6000	3.5000	3.5000	+1.449%	34	1,146	-55.714%
2025-11-04	3.4500	4.0000	3.3500	3.4500	+2.071%	33	1,124	-55.072%
2025-11-03	3.5000	3.7000	3.3800	3.3800	-2.029%	17	1,086	-54.142%
2025-10-31	3.5500	3.5500	3.3000	3.4500	-6.757%	169	1,086	-55.072%
2025-10-30	4.6000	4.6000	2.9400	3.7000	-53.165%	131	1,075	-58.108%
2025-10-29	8.2500	8.2500	7.9000	7.9000	-4.242%	51	1,010	-80.380%
2025-10-28	8.2700	8.2800	8.2500	8.2500	-5.063%	63	1,059	-81.212%
2025-10-27	9.1000	9.1000	8.4000	8.6900	-2.029%	5	1,012	-82.163%
2025-10-24	8.8700	8.8700	8.6500	8.8700	-3.060%	10	1,012	-82.525%
2025-10-23	9.1000	9.1500	9.1000	9.1500	-5.083%	3	1,002	-83.060%
2025-10-22	9.0000	9.6400	9.0000	9.6400	-0.619%	20	1,000	-83.921%
2025-10-21	9.6600	9.7000	9.6500	9.7000	+7.182%	7	1,000	-84.021%
2025-10-20	9.0500	9.0500	9.0500	9.0500	-2.162%	12	1,002	-82.873%
2025-10-17	9.3000	9.3000	9.2500	9.2500	+0.217%	18	1,014	-83.243%
2025-10-16	9.2300	9.2300	9.2300	9.2300	-4.550%	5	1,029	-83.207%
2025-10-15	9.6700	9.6700	9.6700	9.6700	-1.327%	1	1,029	-83.971%
2025-10-14	8.4400	9.8000	8.4400	9.8000	+8.889%	13	1,028	-84.184%
2025-10-13	9.0000	9.0000	9.0000	9.0000	+12.500%	1	1,032	-82.778%
2025-10-10	8.1300	8.1500	8.0000	8.0000	-7.514%	16	1,031	-80.625%
2025-10-09	9.2400	9.2400	8.6500	8.6500	+1.170%	6	1,032	-82.081%
2025-10-08	8.8000	8.8000	8.3000	8.5500	-5.000%	15	1,029	-81.871%
2025-10-07	9.0000	9.0000	9.0000	9.0000	-2.703%	1	1,015	-82.778%
2025-10-06	8.8400	9.3000	8.8400	9.2500	+2.210%	46	1,015	-83.243%
2025-10-03	8.1500	9.0500	8.1500	9.0500	+13.125%	147	1,015	-82.873%
2025-10-02	7.5000	8.1000	7.5000	8.0000	+10.345%	6	1,031	-80.625%
2025-10-01	7.5000	7.5000	7.2000	7.2500	-0.685%	128	1,036	-78.621%
2025-09-30	7.6800	7.6800	7.3000	7.3000	-8.176%	8	912	-78.767%
2025-09-29	8.1500	8.1500	7.9500	7.9500	0.000%	3	909	-80.503%
2025-09-26	7.9500	7.9800	7.9400	7.9500	+7.432%	25	911	-80.503%
2025-09-25	7.7500	7.7500	7.3500	7.4000	-3.268%	513	926	-79.054%
2025-09-24	7.7200	7.7200	7.4000	7.6500	-2.919%	45	916	-79.739%
2025-09-23	8.1800	8.1800	7.8800	7.8800	-2.716%	8	874	-80.330%
2025-09-22	7.7500	8.1000	7.7500	8.1000	+8.000%	25	869	-80.864%
2025-09-19	7.8000	7.8000	7.5000	7.5000	-4.701%	32	880	-79.333%
2025-09-18	7.7000	7.9000	7.7000	7.8700	+1.680%	18	848	-80.305%
2025-09-17	8.1500	8.1500	7.5400	7.7400	+3.753%	60	833	-79.974%
2025-09-16	7.5500	7.6300	7.4600	7.4600	+3.900%	177	787	-79.223%
2025-09-15	7.0200	7.1800	7.0200	7.1800	-7.355%	205	770	-78.412%
2025-09-12	7.4000	7.7500	7.1500	7.7500	+4.730%	49	683	-80.000%
2025-09-11	7.2000	7.5000	7.1000	7.4000	+2.069%	105	635	-79.054%
2025-09-10	7.3000	7.3200	7.1400	7.2500	-4.480%	184	530	-78.621%
2025-09-09	7.8500	7.8500	7.5900	7.5900	+0.264%	8	352	-79.578%
2025-09-08	7.8100	7.8700	7.5700	7.5700	-17.628%	17	344	-79.524%
2025-09-02	9.1900	9.1900	9.1900	9.1900	-3.263%	1	335	-83.134%
2025-08-28	9.5000	9.5000	9.5000	9.5000	-6.404%	2	334	-83.684%
2025-08-26	10.1500	10.1500	10.1500	10.1500	+2.010%	285	336	-84.729%
2025-08-25	9.9500	9.9500	9.9500	9.9500	-4.693%	285	336	-84.422%
2025-08-22	10.4400	10.4400	10.4400	10.4400	-1.787%	1	51	-85.153%
2025-08-19	10.6300	10.6300	10.6300	10.6300	-0.654%	3	50	-85.419%
2025-08-15	10.4000	10.7000	10.4000	10.7000	+12.042%	36	50	-85.514%
2025-08-14	10.1500	10.1500	9.5500	9.5500	-3.633%	35	57	-83.770%
2025-08-12	10.1000	10.1000	9.9100	9.9100	+9.503%	3	22	-84.359%
2025-08-08	9.4600	9.4600	9.0500	9.0500	-7.653%	2	19	-82.873%
2025-08-07	9.8000	9.8000	9.8000	9.8000	+1.031%	1	17	-84.184%
2025-08-06	9.7000	9.7000	9.7000	9.7000	-8.920%	1	16	-84.021%
2025-07-31	10.6500	10.6500	10.6500	10.6500	-11.250%	2	15	-85.446%
2025-07-28	12.5000	12.5000	12.0000	12.0000	-6.977%	6	13	-87.083%
2025-07-25	12.9000	12.9000	12.9000	12.9000	+6.612%	1	9	-87.984%
2025-07-24	12.1000	12.1000	12.0500	12.1000	-32.251%	7	8	-87.190%
2025-07-22	17.8600	17.8600	17.8600	17.8600	0.000%	1	1	-91.321%