Dark

CMG20260918C52.5
CMG Sep 18 2026 52.50 Call (CMG260918C00052500)
option OPRA

EOD

Jul 9, 2026

0.0600-25.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0600	0.0600	0.0600	0.0600	-25.000%	3	593	0.000%
2026-07-07	0.0700	0.0800	0.0700	0.0800	+14.286%	10	593	-25.000%
2026-07-06	0.1400	0.1400	0.0700	0.0700	+40.000%	5	588	-14.286%
2026-06-25	0.0500	0.0500	0.0500	0.0500	+25.000%	24	585	+20.000%
2026-06-24	0.0600	0.0600	0.0400	0.0400	+100.000%	12	585	+50.000%
2026-06-23	0.0500	0.0600	0.0200	0.0200	-60.000%	7	596	+200.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-37.500%	1	597	+20.000%
2026-06-18	0.0800	0.0800	0.0800	0.0800	0.000%	4	587	-25.000%
2026-06-17	0.0700	0.0800	0.0700	0.0800	-11.111%	12	587	-25.000%
2026-06-16	0.0700	0.0900	0.0700	0.0900	0.000%	2	587	-33.333%
2026-06-12	0.0900	0.0900	0.0900	0.0900	+50.000%	1	587	-33.333%
2026-06-11	0.0600	0.0600	0.0600	0.0600	-14.286%	1	588	0.000%
2026-06-10	0.0700	0.0700	0.0600	0.0700	0.000%	12	588	-14.286%
2026-06-05	0.0700	0.0700	0.0700	0.0700	0.000%	3	588	-14.286%
2026-06-02	0.0700	0.0700	0.0700	0.0700	-22.222%	1	591	-14.286%
2026-06-01	0.0900	0.0900	0.0900	0.0900	-43.750%	9	592	-33.333%
2026-05-29	0.1200	0.1600	0.1100	0.1600	+100.000%	4	592	-62.500%
2026-05-28	0.0800	0.0800	0.0800	0.0800	-27.273%	5	595	-25.000%
2026-05-27	0.1200	0.1200	0.1100	0.1100	-8.333%	3	600	-45.455%
2026-05-26	0.1200	0.1200	0.1200	0.1200	-14.286%	2	599	-50.000%
2026-05-22	0.1400	0.1400	0.1400	0.1400	+16.667%	10	601	-57.143%
2026-05-20	0.1200	0.1200	0.1200	0.1200	+9.091%	2	601	-50.000%
2026-05-19	0.1400	0.1400	0.1100	0.1100	0.000%	2	603	-45.455%
2026-05-18	0.1100	0.1100	0.1100	0.1100	+37.500%	2	603	-45.455%
2026-05-15	0.0800	0.0800	0.0800	0.0800	-11.111%	3	603	-25.000%
2026-05-12	0.0700	0.0900	0.0700	0.0900	0.000%	250	603	-33.333%
2026-05-11	0.1000	0.1000	0.0900	0.0900	-10.000%	101	702	-33.333%
2026-05-08	0.1500	0.1500	0.1000	0.1000	-9.091%	3	747	-40.000%
2026-05-05	0.1100	0.1100	0.1100	0.1100	-21.429%	1	748	-45.455%
2026-05-01	0.1800	0.1800	0.1400	0.1400	-44.000%	3	745	-57.143%
2026-04-30	0.2200	0.2500	0.2200	0.2500	+4.167%	9	745	-76.000%
2026-04-29	0.2400	0.2400	0.2400	0.2400	+9.091%	3	736	-75.000%
2026-04-28	0.2400	0.2500	0.2100	0.2200	-12.000%	14	736	-72.727%
2026-04-27	0.2500	0.2500	0.2500	0.2500	-13.793%	4	726	-76.000%
2026-04-23	0.3000	0.3200	0.2900	0.2900	-21.622%	102	726	-79.310%
2026-04-22	0.3700	0.3700	0.3700	0.3700	-19.565%	10	726	-83.784%
2026-04-21	0.5100	0.5100	0.4600	0.4600	+9.524%	104	726	-86.957%
2026-04-17	0.4500	0.4500	0.4200	0.4200	+7.692%	5	622	-85.714%
2026-04-16	0.3900	0.3900	0.3900	0.3900	0.000%	2	624	-84.615%
2026-04-09	0.3900	0.3900	0.3900	0.3900	+21.875%	1	624	-84.615%
2026-04-06	0.3200	0.3200	0.3200	0.3200	+28.000%	9	623	-81.250%
2026-04-01	0.2500	0.2500	0.2500	0.2500	+19.048%	1	618	-76.000%
2026-03-31	0.2100	0.2100	0.2100	0.2100	-8.696%	2	618	-71.429%
2026-03-30	0.2300	0.2300	0.2300	0.2300	-8.000%	7	618	-73.913%
2026-03-27	0.2500	0.2500	0.2500	0.2500	0.000%	100	618	-76.000%
2026-03-25	0.3000	0.3000	0.2500	0.2500	-21.875%	51	518	-76.000%
2026-03-12	0.3200	0.3200	0.3200	0.3200	-56.757%	5	469	-81.250%
2026-03-05	0.7200	0.7400	0.7100	0.7400	+19.355%	5	469	-91.892%
2026-03-02	0.6200	0.6200	0.6200	0.6200	-20.513%	2	465	-90.323%
2026-02-27	0.7800	0.7800	0.7800	0.7800	-10.345%	25	463	-92.308%
2026-02-26	0.9400	0.9400	0.8700	0.8700	+10.127%	2	454	-93.103%
2026-02-25	0.6400	0.7900	0.6400	0.7900	+16.176%	2	451	-92.405%
2026-02-24	0.6800	0.6800	0.6800	0.6800	-47.287%	3	451	-91.176%
2026-02-09	1.2900	1.2900	1.2900	1.2900	-10.417%	75	454	-95.349%
2026-02-05	1.4400	1.4400	1.4400	1.4400	+6.667%	1	425	-95.833%
2026-02-02	1.2000	1.3500	1.2000	1.3500	-1.460%	101	424	-95.556%
2026-01-29	1.3700	1.3700	1.3700	1.3700	-26.344%	1	425	-95.620%
2026-01-23	1.8600	1.8600	1.8600	1.8600	-7.000%	3	426	-96.774%
2026-01-21	1.5000	2.0000	1.5000	2.0000	+7.527%	6	423	-97.000%
2026-01-14	1.7500	1.8600	1.7500	1.8600	+8.772%	11	422	-96.774%
2026-01-09	1.7100	1.7100	1.7100	1.7100	+10.323%	25	411	-96.491%
2026-01-07	1.5500	1.5500	1.5500	1.5500	+16.541%	5	411	-96.129%
2026-01-02	1.3300	1.3300	1.3300	1.3300	-10.738%	2	406	-95.489%
2025-12-22	1.4900	1.4900	1.4900	1.4900	-9.697%	1	406	-95.973%
2025-12-17	1.5000	1.6500	1.5000	1.6500	+23.134%	6	406	-96.364%
2025-12-15	1.3600	1.3600	1.3400	1.3400	+0.752%	4	400	-95.522%
2025-12-12	1.2000	1.4200	1.2000	1.3300	+13.675%	7	402	-95.489%
2025-12-11	1.1700	1.1700	1.1700	1.1700	+5.405%	6	402	-94.872%
2025-12-03	1.1100	1.1100	1.1100	1.1100	-7.500%	1	396	-94.595%
2025-12-02	1.2000	1.2000	1.2000	1.2000	-2.439%	58	396	-95.000%
2025-11-26	1.2300	1.2300	1.2300	1.2300	+7.895%	2	340	-95.122%
2025-11-25	1.1400	1.1400	1.1400	1.1400	+34.118%	5	340	-94.737%
2025-11-20	0.8500	0.8500	0.8500	0.8500	-9.574%	3	335	-92.941%
2025-11-14	0.9400	0.9400	0.9400	0.9400	-6.000%	1	338	-93.617%
2025-11-13	1.0000	1.0000	1.0000	1.0000	+17.647%	1	338	-94.000%
2025-11-12	0.9500	0.9500	0.8500	0.8500	+6.250%	11	337	-92.941%
2025-11-11	0.8000	0.8000	0.8000	0.8000	-20.792%	2	328	-92.500%
2025-11-07	1.0100	1.0100	1.0100	1.0100	-17.213%	1	328	-94.059%
2025-11-05	1.0300	1.2200	1.0000	1.2200	+15.094%	11	329	-95.082%
2025-11-03	1.0600	1.0600	1.0600	1.0600	+8.163%	7	333	-94.340%
2025-10-31	0.7000	1.0000	0.7000	0.9800	-2.000%	21	333	-93.878%
2025-10-30	1.1900	1.2100	1.0000	1.0000	-62.825%	28	330	-94.000%
2025-10-29	2.6900	2.6900	2.6900	2.6900	-2.888%	2	338	-97.770%
2025-10-27	2.7700	2.7700	2.7700	2.7700	-17.313%	1	338	-97.834%
2025-10-24	3.3500	3.3500	3.3500	3.3500	+7.372%	1	338	-98.209%
2025-10-20	3.1200	3.1200	3.1200	3.1200	-4.000%	1	338	-98.077%
2025-10-14	3.3000	3.3000	3.2500	3.2500	+12.847%	18	338	-98.154%
2025-10-13	2.9200	2.9200	2.8800	2.8800	+12.062%	16	338	-97.917%
2025-10-10	2.5700	2.5700	2.5700	2.5700	-10.453%	2	323	-97.665%
2025-10-08	2.8700	2.8700	2.8700	2.8700	-5.902%	2	323	-97.909%
2025-10-07	3.1000	3.1000	3.0500	3.0500	-3.481%	5	318	-98.033%
2025-10-06	3.1500	3.1600	3.1500	3.1600	+3.607%	3	318	-98.101%
2025-10-03	2.7300	3.0500	2.7300	3.0500	+18.217%	158	316	-98.033%
2025-10-02	2.4800	2.5800	2.4800	2.5800	+9.787%	2	309	-97.674%
2025-10-01	2.3500	2.3500	2.3500	2.3500	+2.174%	10	307	-97.447%
2025-09-30	2.3200	2.3200	2.2500	2.3000	-11.877%	38	297	-97.391%
2025-09-29	2.5800	2.6100	2.5300	2.6100	+3.571%	210	303	-97.701%
2025-09-26	2.5200	2.5200	2.5200	2.5200	+5.000%	4	283	-97.619%
2025-09-24	2.4000	2.4000	2.4000	2.4000	-7.692%	5	287	-97.500%
2025-09-23	2.6000	2.6000	2.6000	2.6000	0.000%	5	282	-97.692%
2025-09-22	2.4700	2.6000	2.4700	2.6000	+5.691%	10	277	-97.692%
2025-09-18	2.4600	2.4600	2.4600	2.4600	+6.957%	2	270	-97.561%
2025-09-17	2.4500	2.4500	2.3000	2.3000	+10.577%	18	269	-97.391%
2025-09-15	2.0800	2.0800	2.0800	2.0800	-3.704%	5	276	-97.115%
2025-09-11	2.1600	2.1600	2.0700	2.1600	-1.818%	88	271	-97.222%
2025-09-10	2.2200	2.2300	2.2000	2.2000	-5.172%	26	229	-97.273%
2025-09-09	2.3200	2.3200	2.3200	2.3200	-3.333%	1	203	-97.414%
2025-09-08	2.4500	2.4500	2.3800	2.4000	-8.745%	18	202	-97.500%
2025-09-05	2.9300	2.9300	2.6300	2.6300	-6.071%	7	184	-97.719%
2025-09-04	2.7900	2.8300	2.7900	2.8000	-4.110%	11	179	-97.857%
2025-09-03	2.9200	2.9200	2.9200	2.9200	+2.456%	3	173	-97.945%
2025-09-02	2.8500	2.8500	2.8500	2.8500	-2.062%	1	173	-97.895%
2025-08-29	3.0000	3.0000	2.9100	2.9100	-9.063%	11	162	-97.938%
2025-08-26	3.2000	3.2000	3.2000	3.2000	-3.030%	20	142	-98.125%
2025-08-25	3.3000	3.3000	3.3000	3.3000	-4.348%	1	142	-98.182%
2025-08-22	3.4500	3.4500	3.4500	3.4500	+2.679%	1	142	-98.261%
2025-08-21	3.3000	3.3600	3.3000	3.3600	-2.609%	7	143	-98.214%
2025-08-20	3.5000	3.5000	3.4500	3.4500	-1.429%	11	137	-98.261%
2025-08-18	3.8000	3.9000	3.5000	3.5000	+2.041%	11	126	-98.286%
2025-08-15	3.4300	3.4300	3.4300	3.4300	+3.939%	2	115	-98.251%
2025-08-14	3.4500	3.4500	3.2900	3.3000	-6.516%	24	113	-98.182%
2025-08-13	3.5300	3.5300	3.5300	3.5300	+27.899%	5	97	-98.300%
2025-08-11	2.7600	2.7600	2.7600	2.7600	-6.757%	2	92	-97.826%
2025-08-08	3.1500	3.1500	2.9600	2.9600	-6.032%	7	92	-97.973%
2025-08-07	3.1700	3.1700	3.1500	3.1500	-2.477%	4	89	-98.095%
2025-08-06	3.2300	3.2300	3.2300	3.2300	-0.615%	2	89	-98.142%
2025-08-05	3.3800	3.3800	3.2500	3.2500	+1.562%	2	89	-98.154%
2025-08-04	3.2000	3.2000	3.2000	3.2000	0.000%	9	87	-98.125%
2025-08-01	3.0800	3.2500	3.0800	3.2000	-7.246%	52	85	-98.125%
2025-07-31	3.4000	3.4500	3.4000	3.4500	-2.817%	8	35	-98.261%
2025-07-30	3.7000	3.7000	3.5500	3.5500	-6.579%	6	30	-98.310%
2025-07-29	4.0000	4.0000	3.8000	3.8000	-7.317%	16	24	-98.421%
2025-07-28	4.5400	4.5400	4.1000	4.1000	-12.766%	5	20	-98.537%
2025-07-25	4.7000	4.7000	4.7000	4.7000	+6.818%	1	17	-98.723%
2025-07-24	4.9200	4.9200	4.4000	4.4000	-49.250%	3	17	-98.636%
2025-07-23	8.7000	8.7000	8.6500	8.6700	+5.091%	11	16	-99.308%
2025-07-22	8.4500	8.4500	8.2500	8.2500	0.000%	5	5	-99.273%