Dark

CMG20260918C47.5
CMG Sep 18 2026 47.50 Call (CMG260918C00047500)
option OPRA

EOD

Jul 9, 2026

0.1700+30.769%(+0.0400)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1400	0.1700	0.1400	0.1700	+30.769%	184	1,811	0.000%
2026-07-08	0.2300	0.2300	0.1200	0.1300	-35.000%	6	1,702	+30.769%
2026-07-07	0.2300	0.2300	0.2000	0.2000	+5.263%	69	1,700	-15.000%
2026-07-06	0.1600	0.1900	0.1600	0.1900	-17.391%	4	1,685	-10.526%
2026-07-02	0.1900	0.2300	0.1900	0.2300	+15.000%	54	1,696	-26.087%
2026-07-01	0.1700	0.2100	0.1700	0.2000	+33.333%	9	1,696	-15.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	+25.000%	4	1,699	+13.333%
2026-06-29	0.1200	0.1200	0.1200	0.1200	-14.286%	2	1,700	+41.667%
2026-06-26	0.1100	0.1400	0.1100	0.1400	+27.273%	3	1,700	+21.429%
2026-06-25	0.1000	0.1100	0.0900	0.1100	+10.000%	106	1,701	+54.545%
2026-06-24	0.1000	0.1000	0.1000	0.1000	+11.111%	2	1,627	+70.000%
2026-06-23	0.1100	0.1100	0.0900	0.0900	-43.750%	5	1,627	+88.889%
2026-06-18	0.1500	0.1800	0.1500	0.1600	+33.333%	18	1,624	+6.250%
2026-06-17	0.1300	0.1300	0.1200	0.1200	-36.842%	6	1,624	+41.667%
2026-06-15	0.2300	0.2300	0.1600	0.1900	+18.750%	16	1,624	-10.526%
2026-06-12	0.1300	0.2000	0.1300	0.1600	+14.286%	33	1,617	+6.250%
2026-06-11	0.1400	0.1400	0.1100	0.1400	+7.692%	78	1,628	+21.429%
2026-06-10	0.1400	0.1400	0.1200	0.1300	+8.333%	29	1,578	+30.769%
2026-06-09	0.1300	0.1300	0.1100	0.1200	+9.091%	306	1,578	+41.667%
2026-06-08	0.1200	0.1200	0.1000	0.1100	-15.385%	316	1,680	+54.545%
2026-06-05	0.1200	0.1300	0.1200	0.1300	+18.182%	12	1,384	+30.769%
2026-06-04	0.1100	0.1100	0.1100	0.1100	-35.294%	1	1,383	+54.545%
2026-06-03	0.1600	0.1700	0.1600	0.1700	+21.429%	10	1,383	0.000%
2026-06-02	0.1400	0.1400	0.1100	0.1400	-57.576%	135	1,378	+21.429%
2026-06-01	0.3300	0.3300	0.3300	0.3300	+50.000%	1	1,474	-48.485%
2026-05-29	0.2700	0.2700	0.2200	0.2200	-15.385%	18	1,473	-22.727%
2026-05-27	0.2600	0.2600	0.2600	0.2600	+4.000%	1	1,481	-34.615%
2026-05-22	0.2300	0.2500	0.1900	0.2500	+4.167%	16	1,477	-32.000%
2026-05-21	0.2400	0.2400	0.2400	0.2400	-14.286%	1	1,476	-29.167%
2026-05-20	0.2700	0.2800	0.2700	0.2800	-15.152%	4	1,476	-39.286%
2026-05-19	0.3500	0.3500	0.3300	0.3300	+120.000%	3	1,471	-48.485%
2026-05-18	0.2400	0.3100	0.1500	0.1500	-37.500%	14	1,471	+13.333%
2026-05-15	0.2500	0.2500	0.2400	0.2400	-4.000%	8	1,471	-29.167%
2026-05-14	0.1400	0.2500	0.1400	0.2500	+13.636%	3	1,473	-32.000%
2026-05-13	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,470	-22.727%
2026-05-12	0.2300	0.2300	0.2000	0.2000	-4.762%	3	1,470	-15.000%
2026-05-11	0.1900	0.2100	0.1900	0.2100	-19.231%	20	1,470	-19.048%
2026-05-08	0.2600	0.2600	0.2600	0.2600	0.000%	2	1,472	-34.615%
2026-05-06	0.3200	0.3200	0.2500	0.2600	0.000%	9	1,470	-34.615%
2026-05-04	0.2900	0.2900	0.2600	0.2600	-23.529%	25	1,468	-34.615%
2026-05-01	0.4200	0.4200	0.3400	0.3400	-26.087%	9	1,469	-50.000%
2026-04-30	0.4800	0.4800	0.4600	0.4600	+2.222%	5	1,469	-63.043%
2026-04-29	0.4800	0.4800	0.4500	0.4500	-26.230%	15	1,469	-62.222%
2026-04-23	0.7000	0.7000	0.6100	0.6100	-11.594%	40	1,464	-72.131%
2026-04-22	0.7100	0.7800	0.6900	0.6900	-22.472%	11	1,429	-75.362%
2026-04-21	1.0500	1.0900	0.8400	0.8900	+2.299%	70	1,376	-80.899%
2026-04-20	0.8800	0.8800	0.8600	0.8700	-8.421%	14	1,376	-80.460%
2026-04-17	0.9200	1.0200	0.9200	0.9500	+23.377%	50	1,368	-82.105%
2026-04-16	0.8600	0.8600	0.7700	0.7700	-10.465%	45	1,371	-77.922%
2026-04-15	0.8600	0.8600	0.8600	0.8600	+10.256%	2	1,372	-80.233%
2026-04-14	0.8000	0.9200	0.7800	0.7800	0.000%	8	1,374	-78.205%
2026-04-13	0.7900	0.7900	0.7800	0.7800	+8.333%	8	1,372	-78.205%
2026-04-10	0.7300	0.7500	0.7100	0.7200	-6.494%	30	1,368	-76.389%
2026-04-09	0.6400	0.7700	0.6400	0.7700	+6.944%	47	1,341	-77.922%
2026-04-08	0.8500	0.8900	0.7000	0.7200	+10.769%	15	1,327	-76.389%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-7.143%	6	1,323	-73.846%
2026-04-06	0.6000	0.7000	0.6000	0.7000	+12.903%	11	1,323	-75.714%
2026-04-01	0.6900	0.6900	0.6000	0.6200	+16.981%	6	1,322	-72.581%
2026-03-31	0.4800	0.5300	0.4800	0.5300	+26.190%	11	1,324	-67.925%
2026-03-27	0.4600	0.4600	0.4200	0.4200	-19.231%	5	1,315	-59.524%
2026-03-26	0.5600	0.5600	0.5200	0.5200	-5.455%	5	1,318	-67.308%
2026-03-25	0.5500	0.5600	0.5500	0.5500	-8.333%	5	1,316	-69.091%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-23.077%	1	1,321	-71.667%
2026-03-23	0.7400	0.7800	0.7200	0.7800	+11.429%	48	1,321	-78.205%
2026-03-20	0.7000	0.7000	0.7000	0.7000	+27.273%	1	1,313	-75.714%
2026-03-19	0.5600	0.5600	0.5400	0.5500	-5.172%	3	1,313	-69.091%
2026-03-18	0.6500	0.6500	0.5800	0.5800	-36.264%	45	1,311	-70.690%
2026-03-17	0.9100	0.9100	0.9100	0.9100	+22.973%	1	1,356	-81.319%
2026-03-16	0.5600	0.7400	0.5600	0.7400	+23.333%	118	1,356	-77.027%
2026-03-13	0.6500	0.6500	0.6000	0.6000	-3.226%	10	1,336	-71.667%
2026-03-12	0.7000	0.7000	0.6200	0.6200	-34.737%	6	1,341	-72.581%
2026-03-10	0.9500	0.9500	0.9400	0.9500	+1.064%	94	1,339	-82.105%
2026-03-09	0.9400	0.9400	0.9400	0.9400	-12.963%	1	1,256	-81.915%
2026-03-06	1.0800	1.3200	1.0700	1.0800	-22.857%	125	1,256	-84.259%
2026-03-05	1.4500	1.4500	1.3300	1.4000	+4.478%	45	1,141	-87.857%
2026-03-04	1.3200	1.3400	1.3200	1.3400	+11.667%	9	1,116	-87.313%
2026-03-03	1.1000	1.2100	1.1000	1.2000	-1.639%	22	1,113	-85.833%
2026-03-02	1.1900	1.2600	1.1700	1.2200	-8.271%	23	1,112	-86.066%
2026-02-27	1.4600	1.4600	1.3200	1.3300	-16.875%	83	1,096	-87.218%
2026-02-26	1.6000	1.6000	1.6000	1.6000	+0.629%	8	1,038	-89.375%
2026-02-25	1.4400	1.6100	1.4400	1.5900	+23.256%	66	1,038	-89.308%
2026-02-24	1.3300	1.3300	1.2900	1.2900	-3.008%	22	1,038	-86.822%
2026-02-23	1.4500	1.4500	1.3300	1.3300	-13.636%	10	1,038	-87.218%
2026-02-20	1.5400	1.5400	1.5400	1.5400	-5.521%	10	1,039	-88.961%
2026-02-19	1.6300	1.6300	1.6300	1.6300	-17.259%	1	1,039	-89.571%
2026-02-18	1.9500	2.0000	1.9500	1.9700	+17.262%	47	1,039	-91.371%
2026-02-17	1.7100	1.7500	1.6000	1.6800	+48.673%	8	999	-89.881%
2026-02-13	1.4000	1.4000	1.1300	1.1300	-5.042%	12	992	-84.956%
2026-02-12	1.2300	1.2400	1.1900	1.1900	-38.021%	3	992	-85.714%
2026-02-11	1.9200	1.9200	1.9200	1.9200	-11.521%	15	991	-91.146%
2026-02-10	2.1700	2.1700	2.1700	2.1700	-7.660%	1	1,006	-92.166%
2026-02-09	2.3500	2.3500	2.3500	2.3500	+3.982%	4	1,005	-92.766%
2026-02-06	2.2600	2.2600	2.2600	2.2600	-3.830%	5	1,001	-92.478%
2026-02-05	2.5000	2.5000	2.2500	2.3500	+9.302%	19	996	-92.766%
2026-02-04	2.2000	2.2700	2.1400	2.1500	-1.826%	21	983	-92.093%
2026-02-03	2.4600	2.4600	2.1900	2.1900	-17.669%	13	1,002	-92.237%
2026-01-27	2.6000	2.7300	2.6000	2.6600	-5.000%	10	998	-93.609%
2026-01-26	2.7600	2.8000	2.7600	2.8000	-11.111%	3	995	-93.929%
2026-01-23	3.2200	3.2200	3.1500	3.1500	0.000%	20	995	-94.603%
2026-01-22	3.1000	3.1500	3.1000	3.1500	+10.526%	2	995	-94.603%
2026-01-21	2.8000	3.2000	2.6000	2.8500	+12.205%	10	996	-94.035%
2026-01-13	2.7800	2.7800	2.4000	2.5400	+11.894%	12	995	-93.307%
2026-01-12	2.2700	2.2700	2.2700	2.2700	-23.051%	1	993	-92.511%
2026-01-09	2.7700	2.9500	2.7700	2.9500	+8.059%	47	993	-94.237%
2026-01-07	2.6500	2.7300	2.6500	2.7300	+4.598%	9	953	-93.773%
2026-01-06	2.4700	2.6200	2.4600	2.6100	+10.593%	70	955	-93.487%
2026-01-05	2.3600	2.3600	2.3600	2.3600	+15.122%	1	950	-92.797%
2026-01-02	2.0500	2.0500	2.0500	2.0500	+2.500%	2	950	-91.707%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-4.762%	2	954	-91.500%
2025-12-30	2.0100	2.1000	2.0100	2.1000	-1.408%	2	954	-91.905%
2025-12-29	2.1300	2.1300	2.1300	2.1300	-10.127%	1	953	-92.019%
2025-12-24	2.3700	2.3700	2.3700	2.3700	-5.200%	2	956	-92.827%
2025-12-22	2.5000	2.5000	2.5000	2.5000	-3.846%	1	956	-93.200%
2025-12-19	2.5000	2.6000	2.5000	2.6000	-1.887%	19	956	-93.462%
2025-12-18	2.6500	2.6500	2.6500	2.6500	+8.163%	20	973	-93.585%
2025-12-17	2.4300	2.4600	2.4300	2.4500	+8.889%	8	953	-93.061%
2025-12-12	2.1000	2.2500	2.1000	2.2500	+40.625%	10	950	-92.444%
2025-12-10	1.6000	1.6000	1.6000	1.6000	-8.571%	3	953	-89.375%
2025-12-09	1.7500	1.7500	1.7500	1.7500	+2.941%	1	956	-90.286%
2025-12-08	1.7300	1.7500	1.6800	1.7000	+0.592%	24	957	-90.000%
2025-12-04	1.6900	1.6900	1.6900	1.6900	-2.312%	17	937	-89.941%
2025-12-03	1.9000	1.9000	1.7300	1.7300	-3.889%	437	937	-90.173%
2025-12-02	1.8700	1.8700	1.8000	1.8000	-2.703%	58	524	-90.556%
2025-11-26	1.9000	1.9000	1.8500	1.8500	+10.778%	2	466	-90.811%
2025-11-25	1.4000	1.7200	1.4000	1.6700	+19.286%	18	466	-89.820%
2025-11-21	1.2300	1.4000	1.2300	1.4000	+13.821%	31	474	-87.857%
2025-11-18	1.2500	1.2600	1.2300	1.2300	-6.818%	35	483	-86.179%
2025-11-17	1.4400	1.4400	1.3200	1.3200	+26.923%	8	480	-87.121%
2025-11-14	1.0400	1.0400	1.0400	1.0400	-28.276%	2	479	-83.654%
2025-11-13	1.4500	1.4500	1.4500	1.4500	+6.618%	5	479	-88.276%
2025-11-12	1.3000	1.3600	1.2900	1.3600	+13.333%	125	484	-87.500%
2025-11-11	1.2300	1.2300	1.2000	1.2000	-8.397%	3	483	-85.833%
2025-11-10	1.2400	1.3100	1.2400	1.3100	+5.645%	9	482	-87.023%
2025-11-07	1.2400	1.2400	1.2400	1.2400	-10.791%	26	474	-86.290%
2025-11-06	1.3900	1.3900	1.3900	1.3900	-6.711%	2	500	-87.770%
2025-11-05	1.4800	1.4900	1.4800	1.4900	-0.667%	39	499	-88.591%
2025-11-03	1.5000	1.5000	1.5000	1.5000	+3.448%	32	464	-88.667%
2025-10-31	1.4000	1.4900	1.4000	1.4500	-1.361%	18	464	-88.276%
2025-10-30	2.2500	2.2500	1.4600	1.4700	-64.578%	54	448	-88.435%
2025-10-27	4.2500	4.2500	4.1500	4.1500	-9.783%	7	411	-95.904%
2025-10-23	4.6000	4.6000	4.6000	4.6000	-5.155%	1	411	-96.304%
2025-10-21	4.5500	4.8500	4.5500	4.8500	+2.105%	3	411	-96.495%
2025-10-15	4.7500	4.7500	4.7500	4.7500	+13.909%	3	414	-96.421%
2025-10-14	4.1700	4.1700	4.1700	4.1700	-8.352%	1	411	-95.923%
2025-10-09	4.5500	4.5500	4.5500	4.5500	0.000%	4	412	-96.264%
2025-10-07	4.4500	4.5500	4.4500	4.5500	+2.477%	8	412	-96.264%
2025-10-03	4.0200	4.5000	4.0100	4.4400	+33.735%	10	412	-96.171%
2025-10-01	3.3200	3.3200	3.3200	3.3200	-13.542%	3	418	-94.880%
2025-09-29	3.8200	3.8500	3.8200	3.8400	+12.941%	8	415	-95.573%
2025-09-26	3.4000	3.4000	3.4000	3.4000	-1.449%	1	407	-95.000%
2025-09-24	3.6900	3.6900	3.4500	3.4500	-5.479%	2	408	-95.072%
2025-09-23	3.8000	3.8000	3.6500	3.6500	+5.797%	5	406	-95.342%
2025-09-19	3.7000	3.7000	3.4500	3.4500	-9.211%	25	401	-95.072%
2025-09-18	3.9000	3.9000	3.7700	3.8000	+5.556%	16	400	-95.526%
2025-09-17	3.5500	3.6000	3.5500	3.6000	+5.882%	3	404	-95.278%
2025-09-16	3.4000	3.4000	3.4000	3.4000	+5.919%	2	402	-95.000%
2025-09-15	3.2500	3.2500	3.2100	3.2100	-4.179%	12	401	-94.704%
2025-09-12	3.3500	3.3500	3.3500	3.3500	-2.047%	8	391	-94.925%
2025-09-11	3.4200	3.4200	3.4200	3.4200	+2.090%	8	391	-95.029%
2025-09-10	3.4000	3.4000	3.3000	3.3500	-7.459%	4	391	-94.925%
2025-09-08	3.7000	3.7000	3.5500	3.6200	-9.500%	8	387	-95.304%
2025-09-05	4.0100	4.0100	4.0000	4.0000	-4.988%	2	386	-95.750%
2025-09-04	4.0500	4.2100	4.0500	4.2100	-3.218%	20	384	-95.962%
2025-09-02	4.4900	4.4900	4.3500	4.3500	-3.333%	7	397	-96.092%
2025-08-29	4.5000	4.5000	4.4000	4.5000	-2.174%	8	383	-96.222%
2025-08-28	4.5000	4.6000	4.5000	4.6000	-1.075%	3	383	-96.304%
2025-08-26	5.0000	5.0000	4.6500	4.6500	-3.125%	24	382	-96.344%
2025-08-25	4.9500	4.9500	4.8000	4.8000	-9.434%	6	375	-96.458%
2025-08-22	5.2500	5.3000	5.2500	5.3000	+6.000%	3	369	-96.792%
2025-08-21	4.9500	5.0100	4.9500	5.0000	-9.091%	3	372	-96.600%
2025-08-20	5.3200	5.5000	5.3200	5.5000	+8.911%	5	371	-96.909%
2025-08-19	5.1500	5.2500	5.0500	5.0500	-5.607%	16	372	-96.634%
2025-08-18	5.5800	5.5800	5.3500	5.3500	-1.835%	23	364	-96.822%
2025-08-15	5.3000	5.5000	5.3000	5.4500	+11.224%	16	361	-96.881%
2025-08-14	4.8000	4.9000	4.7500	4.9000	-4.854%	268	357	-96.531%
2025-08-13	4.8000	5.1500	4.8000	5.1500	+7.292%	3	89	-96.699%
2025-08-12	4.8000	4.8000	4.8000	4.8000	+12.941%	1	86	-96.458%
2025-08-11	4.2500	4.2500	4.2500	4.2500	0.000%	5	85	-96.000%
2025-08-08	4.4000	4.4000	4.2500	4.2500	-12.190%	11	80	-96.000%
2025-08-06	4.8400	4.8400	4.8400	4.8400	-0.206%	2	80	-96.488%
2025-08-05	4.8500	4.8500	4.8500	4.8500	+0.622%	5	82	-96.495%
2025-08-04	4.9000	4.9000	4.8200	4.8200	-1.633%	6	82	-96.473%
2025-08-01	4.7500	4.9000	4.5500	4.9000	-3.922%	11	83	-96.531%
2025-07-31	5.1500	5.1500	5.1000	5.1000	-10.053%	6	81	-96.667%
2025-07-30	5.6700	5.6700	5.6700	5.6700	-2.241%	1	82	-97.002%
2025-07-29	5.8500	5.8500	5.7600	5.8000	-6.452%	3	82	-97.069%
2025-07-28	6.8600	6.8600	6.2000	6.2000	-8.824%	48	82	-97.258%
2025-07-25	7.1300	7.3000	6.7700	6.8000	+2.564%	18	54	-97.500%
2025-07-24	6.7800	7.1800	6.3000	6.6300	-41.483%	36	39	-97.436%
2025-07-23	11.3300	11.3300	11.3300	11.3300	-13.445%	2	4	-98.500%
2025-07-14	13.2800	13.2800	13.0900	13.0900	0.000%	2	2	-98.701%