Dark

CMG20260918C42.5
CMG Sep 18 2026 42.50 Call (CMG260918C00042500)
option OPRA

EOD

Jul 9, 2026

0.5200+18.182%(+0.0800)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4600	0.5300	0.4600	0.5200	+18.182%	35	10,557	0.000%
2026-07-08	0.4000	0.4400	0.4000	0.4400	-21.429%	11	10,544	+18.182%
2026-07-07	0.6700	0.7100	0.5400	0.5600	+12.000%	102	10,544	-7.143%
2026-07-06	0.5900	0.5900	0.4400	0.5000	-25.373%	102	10,542	+4.000%
2026-07-02	0.6400	0.6800	0.6200	0.6700	+15.517%	137	10,471	-22.388%
2026-07-01	0.5200	0.6300	0.5200	0.5800	+23.404%	118	10,471	-10.345%
2026-06-30	0.4400	0.4700	0.4300	0.4700	+42.424%	85	10,387	+10.638%
2026-06-29	0.3400	0.3700	0.3000	0.3300	-23.256%	23	10,408	+57.576%
2026-06-26	0.3900	0.4700	0.3000	0.4300	+34.375%	30	10,399	+20.930%
2026-06-25	0.3000	0.3200	0.2700	0.3200	+18.519%	24	10,386	+62.500%
2026-06-24	0.2600	0.2800	0.2500	0.2700	-3.571%	41	10,371	+92.593%
2026-06-23	0.2700	0.2800	0.2700	0.2800	+3.704%	729	10,376	+85.714%
2026-06-22	0.3500	0.3500	0.2500	0.2700	-32.500%	173	9,714	+92.593%
2026-06-18	0.3900	0.4400	0.3900	0.4000	+17.647%	24	9,744	+30.000%
2026-06-17	0.3700	0.3900	0.3400	0.3400	-20.930%	41	9,744	+52.941%
2026-06-16	0.4600	0.5500	0.4300	0.4300	-4.444%	3,212	9,744	+20.930%
2026-06-15	0.5100	0.5100	0.3800	0.4500	+4.651%	71	6,928	+15.556%
2026-06-12	0.4300	0.4800	0.4100	0.4300	+22.857%	96	6,907	+20.930%
2026-06-11	0.3400	0.3500	0.2600	0.3500	+12.903%	175	6,919	+48.571%
2026-06-10	0.2700	0.3400	0.2700	0.3100	+19.231%	45	6,847	+67.742%
2026-06-09	0.2600	0.4700	0.2500	0.2600	+8.333%	100	6,845	+100.000%
2026-06-08	0.2900	0.2900	0.2300	0.2400	-20.000%	4,973	6,899	+116.667%
2026-06-05	0.3000	0.3400	0.2600	0.3000	+30.435%	47	7,271	+73.333%
2026-06-04	0.3200	0.3200	0.2300	0.2300	-17.857%	224	7,251	+126.087%
2026-06-03	0.2400	0.2800	0.2400	0.2800	0.000%	13	7,166	+85.714%
2026-06-02	0.3000	0.3000	0.2600	0.2800	-26.316%	187	7,166	+85.714%
2026-06-01	0.4500	0.4500	0.3500	0.3800	-20.833%	30	7,074	+36.842%
2026-05-29	0.5800	0.5800	0.4800	0.4800	-11.111%	52	7,100	+8.333%
2026-05-28	0.5600	0.5600	0.5400	0.5400	-11.475%	11	7,063	-3.704%
2026-05-27	0.6500	0.6900	0.6000	0.6100	+19.608%	348	7,052	-14.754%
2026-05-26	0.6000	0.6000	0.5100	0.5100	-13.559%	4	7,217	+1.961%
2026-05-22	0.6100	0.6100	0.5500	0.5900	-1.667%	17	7,216	-11.864%
2026-05-21	0.5700	0.6000	0.5700	0.6000	-11.765%	3	7,215	-13.333%
2026-05-20	0.6500	0.7000	0.6300	0.6800	-1.449%	15	7,215	-23.529%
2026-05-19	0.6700	0.8000	0.6700	0.6900	-15.854%	80	7,050	-24.638%
2026-05-18	0.6600	0.8200	0.6600	0.8200	+36.667%	94	7,050	-36.585%
2026-05-15	0.5700	0.6400	0.5700	0.6000	+3.448%	56	7,050	-13.333%
2026-05-14	0.5500	0.5800	0.5500	0.5800	+7.407%	16	6,998	-10.345%
2026-05-13	0.5500	0.5500	0.5400	0.5400	+3.846%	21	6,983	-3.704%
2026-05-12	0.5200	0.5200	0.5200	0.5200	0.000%	1	6,983	0.000%
2026-05-11	0.4000	0.5300	0.4000	0.5200	-13.333%	19	6,983	0.000%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-7.692%	10	6,973	-13.333%
2026-05-07	0.6300	0.6500	0.5500	0.6500	+3.175%	23	6,973	-20.000%
2026-05-06	0.7200	0.7200	0.6300	0.6300	+6.780%	29	6,965	-17.460%
2026-05-05	0.5600	0.5900	0.5100	0.5900	+3.509%	163	6,954	-11.864%
2026-05-04	0.7000	0.7000	0.5700	0.5700	-21.918%	62	6,887	-8.772%
2026-05-01	1.0000	1.0000	0.7000	0.7300	-27.000%	136	6,955	-28.767%
2026-04-30	1.4600	1.4600	0.9500	1.0000	+1.010%	221	6,955	-48.000%
2026-04-29	0.9900	1.1000	0.9400	0.9900	-1.000%	3,582	6,893	-47.475%
2026-04-28	1.0700	1.1300	0.9800	1.0000	-20.635%	18	3,374	-48.000%
2026-04-27	1.2400	1.2600	1.1700	1.2600	+0.800%	7	3,371	-58.730%
2026-04-24	1.2100	1.2500	1.1700	1.2500	+4.167%	1,438	3,373	-58.400%
2026-04-23	1.4700	1.4700	1.2000	1.2000	-34.066%	373	2,738	-56.667%
2026-04-21	2.1100	2.1100	1.7500	1.8200	+5.814%	56	2,614	-71.429%
2026-04-20	1.8200	1.8300	1.7000	1.7200	-4.972%	35	2,614	-69.767%
2026-04-17	1.9000	2.0600	1.8100	1.8100	+5.233%	325	2,589	-71.271%
2026-04-16	1.6600	1.7200	1.6300	1.7200	-1.149%	21	2,717	-69.767%
2026-04-15	1.6000	1.7400	1.6000	1.7400	+8.750%	5	2,715	-70.115%
2026-04-14	1.6500	1.6500	1.5600	1.6000	+3.226%	48	2,721	-67.500%
2026-04-13	1.6000	1.6000	1.5500	1.5500	+7.639%	6	2,694	-66.452%
2026-04-10	1.5400	1.5400	1.4200	1.4400	-7.692%	98	2,688	-63.889%
2026-04-09	1.2100	1.5600	1.2100	1.5600	+13.043%	69	2,778	-66.667%
2026-04-08	1.5200	1.5200	1.3800	1.3800	+8.661%	74	2,772	-62.319%
2026-04-07	1.3500	1.3500	1.2300	1.2700	-11.189%	89	2,705	-59.055%
2026-04-06	1.2900	1.4300	1.2900	1.4300	+4.380%	27	2,739	-63.636%
2026-04-02	1.3700	1.3700	1.3700	1.3700	+15.126%	1	2,736	-62.044%
2026-04-01	1.1500	1.2700	1.1500	1.1900	+13.333%	92	2,736	-56.303%
2026-03-31	0.9100	1.1200	0.9100	1.0500	+12.903%	87	2,689	-50.476%
2026-03-30	0.8800	1.0100	0.8800	0.9300	+9.412%	120	2,649	-44.086%
2026-03-27	0.9700	0.9700	0.8500	0.8500	-20.561%	145	2,554	-38.824%
2026-03-26	1.1900	1.2500	1.0700	1.0700	-9.322%	158	2,461	-51.402%
2026-03-25	1.1500	1.1800	1.0500	1.1800	-3.279%	120	2,421	-55.932%
2026-03-24	1.2000	1.3200	1.1800	1.2200	-14.685%	74	2,387	-57.377%
2026-03-23	1.5600	1.5600	1.4300	1.4300	+8.333%	114	2,330	-63.636%
2026-03-20	1.4300	1.4300	1.3200	1.3200	+11.864%	154	2,259	-60.606%
2026-03-19	1.1200	1.1800	1.1100	1.1800	-2.479%	53	2,253	-55.932%
2026-03-18	1.2600	1.2600	1.2100	1.2100	-26.220%	6	2,241	-57.025%
2026-03-17	1.7700	1.7700	1.6400	1.6400	+12.329%	47	2,245	-68.293%
2026-03-16	1.2300	1.5100	1.2300	1.4600	+13.178%	14	2,240	-64.384%
2026-03-13	1.2500	1.2900	1.2000	1.2900	-0.769%	59	2,236	-59.690%
2026-03-12	1.3000	1.4400	1.2800	1.3000	-17.722%	92	2,237	-60.000%
2026-03-11	1.6400	1.6400	1.5100	1.5800	-15.054%	256	2,236	-67.089%
2026-03-10	1.8600	1.8600	1.8600	1.8600	-6.061%	1	2,187	-72.043%
2026-03-09	1.8300	1.9800	1.7000	1.9800	-9.174%	83	2,188	-73.737%
2026-03-06	2.0300	2.3000	2.0300	2.1800	-14.173%	146	2,218	-76.147%
2026-03-05	2.7100	2.7100	2.5400	2.5400	0.000%	26	2,317	-79.528%
2026-03-04	2.4300	2.5400	2.3300	2.5400	-4.511%	55	2,330	-79.528%
2026-03-03	2.0800	2.6600	2.0800	2.6600	+15.152%	65	2,374	-80.451%
2026-03-02	2.2900	2.3200	2.2000	2.3100	-8.333%	91	2,422	-77.489%
2026-02-27	2.5900	2.6200	2.5100	2.5200	-13.402%	336	2,387	-79.365%
2026-02-26	3.1500	3.1500	2.9100	2.9100	+4.676%	21	2,085	-82.131%
2026-02-25	2.7600	2.8000	2.7600	2.7800	+19.313%	39	2,046	-81.295%
2026-02-24	2.4200	2.4300	2.3300	2.3300	-4.898%	25	2,046	-77.682%
2026-02-23	2.7000	2.7000	2.3000	2.4500	-15.808%	19	2,046	-78.776%
2026-02-20	3.1000	3.1000	2.9100	2.9100	-1.689%	89	2,055	-82.131%
2026-02-19	2.9600	2.9600	2.9600	2.9600	-14.203%	1	1,984	-82.432%
2026-02-18	3.6000	3.6000	3.4000	3.4500	+16.949%	18	1,983	-84.928%
2026-02-17	3.0000	3.0000	2.8500	2.9500	+17.530%	6	1,983	-82.373%
2026-02-13	2.6700	2.6700	2.5100	2.5100	+15.138%	15	1,967	-79.283%
2026-02-12	2.5000	2.6400	2.1800	2.1800	-21.583%	77	1,967	-76.147%
2026-02-11	2.7800	2.7800	2.7800	2.7800	-23.204%	1	1,929	-81.295%
2026-02-10	3.6200	3.6200	3.6000	3.6200	-4.737%	5	1,930	-85.635%
2026-02-09	3.7500	3.8000	3.7000	3.8000	+8.571%	77	1,937	-86.316%
2026-02-06	3.5000	3.5000	3.5000	3.5000	+12.903%	2	1,860	-85.143%
2026-02-05	4.0000	4.0000	3.1000	3.1000	-16.216%	2	1,858	-83.226%
2026-02-04	3.5700	3.8000	3.5700	3.7000	+0.817%	5	1,858	-85.946%
2026-02-03	3.6000	3.7500	3.6000	3.6700	+1.944%	6	1,857	-85.831%
2026-02-02	3.5300	3.6000	3.5300	3.6000	-7.455%	3	1,857	-85.556%
2026-01-30	3.8900	3.8900	3.8900	3.8900	-11.591%	1	1,858	-86.632%
2026-01-28	4.3500	4.4000	4.3500	4.4000	+5.012%	6	1,858	-88.182%
2026-01-27	4.1600	4.1900	4.1600	4.1900	-16.534%	2	1,852	-87.589%
2026-01-23	4.7500	5.0200	4.7500	5.0200	+2.033%	14	1,852	-89.641%
2026-01-22	4.9200	4.9200	4.9200	4.9200	-2.574%	1	1,849	-89.431%
2026-01-21	4.4200	5.2000	4.4200	5.0500	+15.297%	9	1,850	-89.703%
2026-01-20	4.3100	4.4000	4.3100	4.3800	-7.006%	9	1,847	-88.128%
2026-01-16	4.7100	4.7100	4.7100	4.7100	+2.391%	5	1,855	-88.960%
2026-01-15	4.6800	4.9600	4.6000	4.6000	+10.577%	13	1,855	-88.696%
2026-01-13	4.0200	4.1600	3.9000	4.1600	-10.151%	11	1,853	-87.500%
2026-01-12	4.6300	4.6300	4.6300	4.6300	0.000%	1	1,846	-88.769%
2026-01-09	4.5800	4.6300	4.2600	4.6300	+7.674%	39	1,845	-88.769%
2026-01-08	4.4500	4.4500	4.3000	4.3000	-2.050%	7	1,836	-87.907%
2026-01-07	4.4000	4.4000	4.3900	4.3900	+2.093%	4	1,835	-88.155%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+3.614%	3	1,832	-87.907%
2026-01-05	3.9200	4.1500	3.9200	4.1500	+23.145%	185	1,654	-87.470%
2025-12-31	3.3000	3.3700	3.3000	3.3700	0.000%	12	1,654	-84.570%
2025-12-29	3.5500	3.5500	3.3700	3.3700	-6.389%	7	1,654	-84.570%
2025-12-26	3.8500	3.8500	3.6000	3.6000	+14.286%	4	1,657	-85.556%
2025-12-23	3.1500	3.1500	3.1500	3.1500	-18.182%	25	1,657	-83.492%
2025-12-19	3.8500	3.8500	3.8500	3.8500	-2.532%	25	1,657	-86.494%
2025-12-17	3.9000	3.9500	3.7000	3.9500	+23.053%	10	1,657	-86.835%
2025-12-16	3.2500	3.2700	3.2100	3.2100	+0.312%	6	1,659	-83.801%
2025-12-15	3.3500	3.3500	3.2000	3.2000	-5.882%	45	1,658	-83.750%
2025-12-12	3.3800	3.4000	3.3000	3.4000	+17.241%	28	1,651	-84.706%
2025-12-11	2.9000	2.9000	2.8900	2.9000	+10.687%	43	1,651	-82.069%
2025-12-08	2.6400	2.6800	2.6100	2.6200	+1.158%	22	1,693	-80.153%
2025-12-04	2.5900	2.5900	2.5900	2.5900	-4.779%	1	1,693	-79.923%
2025-12-03	2.9500	2.9500	2.7200	2.7200	0.000%	10	1,694	-80.882%
2025-12-02	2.7200	2.7200	2.7200	2.7200	-10.820%	88	1,694	-80.882%
2025-12-01	2.7500	3.0500	2.7500	3.0500	+5.172%	6	1,606	-82.951%
2025-11-26	2.9000	2.9000	2.9000	2.9000	+14.173%	2	1,606	-82.069%
2025-11-25	2.4000	2.6000	2.4000	2.5400	+15.455%	62	1,606	-79.528%
2025-11-24	2.2000	2.2000	2.2000	2.2000	-12.000%	9	1,607	-76.364%
2025-11-21	2.2900	2.5000	2.2900	2.5000	+35.135%	3	1,607	-79.200%
2025-11-20	1.8500	1.8500	1.8500	1.8500	-2.116%	2	1,606	-71.892%
2025-11-18	1.9000	1.9400	1.8900	1.8900	+0.532%	23	1,606	-72.487%
2025-11-17	2.0500	2.0500	1.8800	1.8800	-11.737%	3	1,587	-72.340%
2025-11-13	2.1900	2.2800	2.1300	2.1300	+2.899%	34	1,588	-75.587%
2025-11-12	1.9800	2.0700	1.9800	2.0700	+18.286%	4	1,588	-74.879%
2025-11-11	1.8900	1.8900	1.7300	1.7500	-10.256%	185	1,588	-70.286%
2025-11-10	2.0000	2.1000	1.8700	1.9500	+5.978%	181	1,444	-73.333%
2025-11-07	1.9700	2.0000	1.8400	1.8400	-8.911%	185	1,276	-71.739%
2025-11-06	2.1300	2.2600	1.9100	2.0200	-14.768%	95	1,184	-74.257%
2025-11-05	2.1500	2.4100	2.1500	2.3700	+6.278%	10	1,174	-78.059%
2025-11-04	2.1700	2.2300	2.1700	2.2300	+1.364%	2	1,174	-76.682%
2025-11-03	2.3900	2.4000	2.2000	2.2000	0.000%	42	1,165	-76.364%
2025-10-31	2.1300	2.3100	2.1300	2.2000	-2.655%	135	1,165	-76.364%
2025-10-30	2.4100	2.9700	0.1400	2.2600	-60.211%	198	1,054	-76.991%
2025-10-29	5.9500	5.9500	5.6800	5.6800	-1.217%	5	1,054	-90.845%
2025-10-28	5.9500	5.9700	5.7500	5.7500	-7.258%	6	1,053	-90.957%
2025-10-27	6.1500	6.2000	6.1500	6.2000	+0.162%	7	1,046	-91.613%
2025-10-24	6.2000	6.3500	6.1900	6.1900	-4.031%	4	1,046	-91.599%
2025-10-23	6.4500	6.4500	6.4500	6.4500	-7.857%	1	1,043	-91.938%
2025-10-21	6.8000	7.0000	6.8000	7.0000	+4.478%	11	1,042	-92.571%
2025-10-20	6.7000	6.7000	6.7000	6.7000	+0.752%	1	1,041	-92.239%
2025-10-17	6.8100	6.8100	6.6500	6.6500	+3.101%	4	1,041	-92.180%
2025-10-16	6.9500	6.9500	6.4500	6.4500	-1.527%	26	1,041	-91.938%
2025-10-15	7.0000	7.1000	6.5500	6.5500	-6.429%	38	1,041	-92.061%
2025-10-14	5.9500	7.0000	5.9500	7.0000	+10.236%	20	1,066	-92.571%
2025-10-13	7.1000	7.1000	5.8500	6.3500	+11.993%	29	1,073	-91.811%
2025-10-10	6.5000	6.5000	5.6700	5.6700	-8.548%	39	1,087	-90.829%
2025-10-09	6.5000	6.5000	6.2000	6.2000	+2.479%	2	1,068	-91.613%
2025-10-08	5.9500	6.0500	5.9000	6.0500	-3.968%	34	1,069	-91.405%
2025-10-07	6.2800	6.5000	6.2800	6.3000	-4.977%	23	1,048	-91.746%
2025-10-06	6.4200	6.7500	6.4200	6.6300	+0.455%	38	1,038	-92.157%
2025-10-03	6.2800	6.6000	6.2800	6.6000	+18.919%	8	1,031	-92.121%
2025-10-02	5.2500	5.5500	5.2500	5.5500	+11.000%	14	1,030	-90.631%
2025-10-01	4.9500	5.0000	4.9500	5.0000	-0.990%	3	1,028	-89.600%
2025-09-30	5.2500	5.2500	5.0500	5.0500	-10.777%	29	1,026	-89.703%
2025-09-29	5.6000	5.6600	5.6000	5.6600	+7.810%	3	1,000	-90.813%
2025-09-25	5.1500	5.2700	5.1500	5.2500	+1.942%	4	1,000	-90.095%
2025-09-24	5.1000	5.3000	5.1000	5.1500	-8.526%	14	1,001	-89.903%
2025-09-23	5.8000	5.8000	5.6300	5.6300	-1.228%	50	1,001	-90.764%
2025-09-22	5.7000	5.7000	5.7000	5.7000	+8.159%	1	981	-90.877%
2025-09-19	5.3200	5.3200	5.2700	5.2700	-4.182%	2	981	-90.133%
2025-09-18	5.3500	5.7500	5.3500	5.5000	+2.996%	29	981	-90.545%
2025-09-17	5.3000	5.4000	5.2000	5.3400	+1.908%	12	975	-90.262%
2025-09-16	5.2500	5.2500	5.0000	5.2400	+9.167%	11	975	-90.076%
2025-09-15	4.8400	4.8500	4.7500	4.8000	-4.000%	81	972	-89.167%
2025-09-12	4.9000	5.0000	4.9000	5.0000	-0.990%	29	905	-89.600%
2025-09-11	4.8800	5.1000	4.8500	5.0500	+1.406%	19	899	-89.703%
2025-09-10	5.1700	5.2700	4.9200	4.9800	-5.143%	49	887	-89.558%
2025-09-09	5.4500	5.6500	5.2500	5.2500	+0.962%	13	860	-90.095%
2025-09-08	5.3500	5.3500	5.2000	5.2000	-13.333%	3	852	-90.000%
2025-09-05	6.3900	6.3900	5.8500	6.0000	-1.639%	15	851	-91.333%
2025-09-04	6.2900	6.2900	6.1000	6.1000	-6.154%	3	841	-91.475%
2025-09-03	6.5000	6.5000	6.4500	6.5000	+0.464%	19	843	-92.000%
2025-09-02	6.6500	6.6500	6.4500	6.4700	-3.433%	15	861	-91.963%
2025-08-29	6.5700	6.7000	6.4000	6.7000	-1.903%	11	843	-92.239%
2025-08-28	6.6200	6.8500	6.6200	6.8300	-2.289%	9	843	-92.387%
2025-08-27	7.0500	7.0500	6.9900	6.9900	+1.304%	6	838	-92.561%
2025-08-26	6.9000	6.9000	6.9000	6.9000	-2.128%	1	836	-92.464%
2025-08-25	7.0500	7.0500	7.0500	7.0500	-8.083%	1	835	-92.624%
2025-08-22	7.4000	7.6700	7.4000	7.6700	+6.528%	14	835	-93.220%
2025-08-21	7.2000	7.2000	7.2000	7.2000	-2.703%	1	831	-92.778%
2025-08-20	7.5000	7.5000	7.4000	7.4000	+0.680%	8	831	-92.973%
2025-08-19	7.4800	7.7000	7.3200	7.3500	-6.489%	5	830	-92.925%
2025-08-18	7.7200	7.8600	7.7200	7.8600	+0.769%	3	825	-93.384%
2025-08-15	7.5000	7.8500	7.5000	7.8000	+8.333%	8	823	-93.333%
2025-08-14	7.0500	7.2000	6.9500	7.2000	-5.882%	13	820	-92.778%
2025-08-13	7.2500	7.6500	7.2500	7.6500	+7.746%	20	818	-93.203%
2025-08-12	7.0000	7.1000	6.9000	7.1000	+11.285%	26	825	-92.676%
2025-08-11	6.2700	6.3800	6.2700	6.3800	+0.949%	2	820	-91.850%
2025-08-08	6.8000	6.8000	6.3000	6.3200	-9.065%	11	819	-91.772%
2025-08-07	7.0000	7.2500	6.9500	6.9500	-0.714%	760	813	-92.518%
2025-08-06	7.0000	7.0000	7.0000	7.0000	+2.190%	1	87	-92.571%
2025-08-04	7.2000	7.2000	6.8500	6.8500	-3.521%	11	87	-92.409%
2025-08-01	7.0100	7.1000	7.0100	7.1000	-4.054%	2	76	-92.676%
2025-07-31	7.4000	7.4000	7.4000	7.4000	-3.896%	35	76	-92.973%
2025-07-30	7.7000	7.7000	7.7000	7.7000	-8.876%	1	41	-93.247%
2025-07-28	8.4500	8.4500	8.4500	8.4500	-14.213%	10	40	-93.846%
2025-07-25	9.8500	9.8500	9.8500	9.8500	+8.242%	3	35	-94.721%
2025-07-24	9.6700	9.6700	9.1000	9.1000	-35.961%	13	35	-94.286%
2025-07-22	14.2100	14.2100	14.2100	14.2100	-4.310%	1	23	-96.341%
2025-07-21	14.8500	14.8500	14.8500	14.8500	-10.811%	1	22	-96.498%
2025-07-14	16.6500	16.6500	16.6500	16.6500	0.000%	21	21	-96.877%