Dark

CMG20260918C55
CMG Sep 18 2026 55.00 Call (CMG260918C00055000)
option OPRA

EOD

Jul 6, 2026

0.0500-16.667%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0500	0.0500	0.0500	0.0500	-16.667%	3	611	0.000%
2026-07-01	0.0500	0.0600	0.0500	0.0600	+50.000%	4	613	-16.667%
2026-06-30	0.0400	0.0400	0.0400	0.0400	-20.000%	10	616	+25.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-50.000%	4	616	0.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+42.857%	2	612	-50.000%
2026-06-12	0.0700	0.0700	0.0700	0.0700	+16.667%	1	614	-28.571%
2026-06-10	0.0600	0.0600	0.0600	0.0600	0.000%	3	615	-16.667%
2026-06-08	0.0600	0.0600	0.0600	0.0600	+20.000%	2	618	-16.667%
2026-06-05	0.0500	0.0500	0.0500	0.0500	-37.500%	1	620	0.000%
2026-05-29	0.0800	0.0800	0.0800	0.0800	+14.286%	2	621	-37.500%
2026-05-26	0.0800	0.0800	0.0700	0.0700	-12.500%	3	623	-28.571%
2026-05-20	0.0900	0.0900	0.0800	0.0800	-11.111%	11	622	-37.500%
2026-05-15	0.0900	0.0900	0.0900	0.0900	-40.000%	18	633	-44.444%
2026-05-14	0.1500	0.1500	0.1500	0.1500	+87.500%	1	633	-66.667%
2026-05-12	0.0800	0.0800	0.0800	0.0800	+33.333%	1	634	-37.500%
2026-05-11	0.1000	0.1000	0.0600	0.0600	-40.000%	62	634	-16.667%
2026-05-08	0.1000	0.1000	0.1000	0.1000	+25.000%	1	646	-50.000%
2026-05-01	0.1500	0.1500	0.0800	0.0800	-46.667%	12	648	-37.500%
2026-04-30	0.3700	0.3700	0.1500	0.1500	-11.765%	4	648	-66.667%
2026-04-29	0.1800	0.1800	0.1700	0.1700	-10.526%	15	648	-70.588%
2026-04-27	0.2400	0.2400	0.1900	0.1900	+5.556%	5	648	-73.684%
2026-04-23	0.1800	0.1800	0.1800	0.1800	-18.182%	1	643	-72.222%
2026-04-22	0.2400	0.2400	0.2200	0.2200	-33.333%	4	644	-77.273%
2026-04-21	0.3300	0.3300	0.3300	0.3300	+10.000%	1	648	-84.848%
2026-04-17	0.3200	0.3200	0.3000	0.3000	-6.250%	20	648	-83.333%
2026-04-15	0.3500	0.3500	0.3000	0.3200	+28.000%	5	639	-84.375%
2026-04-13	0.2500	0.2500	0.2500	0.2500	-7.407%	1	637	-80.000%
2026-04-10	0.2700	0.2700	0.2700	0.2700	+22.727%	1	636	-81.481%
2026-04-09	0.2200	0.2200	0.2200	0.2200	-8.333%	1	635	-77.273%
2026-04-08	0.2400	0.2400	0.2400	0.2400	0.000%	3	635	-79.167%
2026-04-06	0.2400	0.2400	0.2400	0.2400	-4.000%	1	632	-79.167%
2026-04-02	0.2500	0.2500	0.2500	0.2500	+13.636%	1	632	-80.000%
2026-04-01	0.2200	0.2200	0.2200	0.2200	+37.500%	5	632	-77.273%
2026-03-30	0.1600	0.1600	0.1600	0.1600	-20.000%	60	627	-68.750%
2026-03-25	0.2000	0.2000	0.2000	0.2000	-23.077%	2	627	-75.000%
2026-03-23	0.2500	0.2600	0.2500	0.2600	+30.000%	7	629	-80.769%
2026-03-19	0.2000	0.2000	0.2000	0.2000	-33.333%	28	623	-75.000%
2026-03-17	0.3000	0.3000	0.3000	0.3000	+7.143%	20	623	-83.333%
2026-03-16	0.2500	0.2800	0.2500	0.2800	+7.692%	49	643	-82.143%
2026-03-13	0.2600	0.2600	0.2600	0.2600	+8.333%	1	601	-80.769%
2026-03-12	0.2500	0.2800	0.2400	0.2400	-25.000%	8	602	-79.167%
2026-03-11	0.4000	0.4000	0.3200	0.3200	-25.581%	21	598	-84.375%
2026-03-06	0.4100	0.4600	0.4000	0.4300	-21.818%	60	582	-88.372%
2026-03-05	0.5500	0.5500	0.5500	0.5500	-23.611%	1	584	-90.909%
2026-03-03	0.7200	0.7200	0.7200	0.7200	+4.348%	1	584	-93.056%
2026-02-26	0.6600	0.6900	0.6600	0.6900	+21.053%	3	584	-92.754%
2026-02-25	0.5700	0.5700	0.5700	0.5700	+16.327%	4	578	-91.228%
2026-02-24	0.5100	0.5100	0.4900	0.4900	-9.259%	3	578	-89.796%
2026-02-23	0.5400	0.5400	0.5400	0.5400	-42.553%	2	579	-90.741%
2026-02-18	0.8000	0.9400	0.8000	0.9400	+34.286%	5	578	-94.681%
2026-02-17	0.7000	0.7000	0.7000	0.7000	+16.667%	3	573	-92.857%
2026-02-13	0.6000	0.6000	0.6000	0.6000	0.000%	1	572	-91.667%
2026-02-11	0.6000	0.6500	0.6000	0.6000	-31.818%	8	572	-91.667%
2026-02-10	0.9500	0.9500	0.8800	0.8800	-4.348%	2	573	-94.318%
2026-02-09	0.9600	0.9600	0.9200	0.9200	-4.167%	32	573	-94.565%
2026-02-06	0.9600	0.9600	0.9600	0.9600	-2.041%	1	601	-94.792%
2026-02-05	0.9800	0.9800	0.9800	0.9800	+7.692%	2	600	-94.898%
2026-02-04	0.8300	0.9900	0.7600	0.9100	+3.409%	18	602	-94.505%
2026-02-03	1.0100	1.0100	0.8800	0.8800	-9.278%	106	600	-94.318%
2026-02-02	0.9700	0.9700	0.9700	0.9700	-3.960%	1	504	-94.845%
2026-01-29	1.0100	1.0100	1.0100	1.0100	-16.529%	1	504	-95.050%
2026-01-28	1.2500	1.2500	1.2100	1.2100	+1.681%	6	504	-95.868%
2026-01-27	1.2000	1.2300	1.1600	1.1900	-1.653%	7	498	-95.798%
2026-01-26	1.2100	1.2100	1.2100	1.2100	-13.571%	2	496	-95.868%
2026-01-23	1.4500	1.4500	1.4000	1.4000	-4.110%	8	496	-96.429%
2026-01-22	1.4600	1.4600	1.4600	1.4600	0.000%	1	496	-96.575%
2026-01-21	1.2100	1.4600	1.2100	1.4600	+22.689%	3	497	-96.575%
2026-01-20	1.2200	1.2200	1.1900	1.1900	-20.134%	3	494	-95.798%
2026-01-15	1.4900	1.4900	1.4900	1.4900	+36.697%	1	491	-96.644%
2026-01-13	1.3600	1.3600	1.0900	1.0900	-21.583%	14	490	-95.413%
2026-01-12	1.3900	1.3900	1.3900	1.3900	-1.418%	3	488	-96.403%
2026-01-09	1.4100	1.4100	1.4100	1.4100	+4.444%	12	488	-96.454%
2026-01-08	1.3500	1.3500	1.3500	1.3500	+8.000%	1	487	-96.296%
2026-01-06	1.4500	1.4500	1.2500	1.2500	0.000%	10	488	-96.000%
2026-01-05	1.2500	1.2500	1.2500	1.2500	+31.579%	1	486	-96.000%
2025-12-30	1.0400	1.0400	0.9500	0.9500	-1.042%	6	486	-94.737%
2025-12-29	0.9600	0.9600	0.9600	0.9600	-18.644%	1	486	-94.792%
2025-12-24	1.1800	1.1800	1.1800	1.1800	-5.600%	2	486	-95.763%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-6.716%	1	486	-96.000%
2025-12-19	1.3400	1.3400	1.3400	1.3400	-4.965%	5	486	-96.269%
2025-12-18	1.3500	1.4100	1.3500	1.4100	+6.015%	4	491	-96.454%
2025-12-17	1.3800	1.3800	1.2100	1.3300	+26.667%	20	492	-96.241%
2025-12-15	1.0500	1.0500	1.0500	1.0500	+7.143%	2	489	-95.238%
2025-12-03	1.0400	1.0400	0.9800	0.9800	-2.000%	6	489	-94.898%
2025-12-02	1.0000	1.0000	1.0000	1.0000	-4.762%	3	492	-95.000%
2025-11-28	1.0500	1.0500	1.0500	1.0500	+23.529%	1	492	-95.238%
2025-11-25	0.9600	0.9600	0.8500	0.8500	+21.429%	2	493	-94.118%
2025-11-18	0.7000	0.7000	0.7000	0.7000	+32.075%	1	492	-92.857%
2025-11-14	0.7900	0.7900	0.5300	0.5300	-36.145%	20	493	-90.566%
2025-11-13	0.8300	0.8300	0.8300	0.8300	+5.063%	10	512	-93.976%
2025-11-12	0.7900	0.7900	0.7900	0.7900	-1.250%	2	505	-93.671%
2025-11-11	0.8000	0.8000	0.8000	0.8000	+12.676%	11	492	-93.750%
2025-11-07	0.9500	0.9500	0.6500	0.7100	-11.250%	54	492	-92.958%
2025-11-06	0.8000	0.8000	0.8000	0.8000	-24.528%	5	461	-93.750%
2025-11-05	0.8300	1.0600	0.8300	1.0600	+24.706%	4	456	-95.283%
2025-11-04	0.8200	0.9700	0.8200	0.8500	-7.609%	9	454	-94.118%
2025-11-03	0.9000	0.9500	0.9000	0.9200	+22.667%	55	439	-94.565%
2025-10-31	0.7500	0.7500	0.7500	0.7500	-9.639%	3	439	-93.333%
2025-10-30	0.7000	1.5000	0.7000	0.8300	-61.751%	70	440	-93.976%
2025-10-29	2.1700	2.1700	2.1700	2.1700	-5.652%	6	447	-97.696%
2025-10-24	2.5300	2.5300	2.3000	2.3000	0.000%	2	441	-97.826%
2025-10-23	2.3000	2.3000	2.3000	2.3000	-9.804%	10	441	-97.826%
2025-10-22	2.5500	2.5500	2.5500	2.5500	-6.934%	109	460	-98.039%
2025-10-21	2.6300	2.7400	2.6300	2.7400	+4.981%	8	382	-98.175%
2025-10-20	2.6100	2.6100	2.6100	2.6100	+2.353%	1	378	-98.084%
2025-10-14	2.4000	2.5500	2.4000	2.5500	+15.909%	2	377	-98.039%
2025-10-10	2.3500	2.3500	2.2000	2.2000	-9.836%	13	375	-97.727%
2025-10-09	2.4400	2.4400	2.4400	2.4400	0.000%	1	365	-97.951%
2025-10-08	2.3600	2.4400	2.3600	2.4400	-2.400%	4	366	-97.951%
2025-10-07	2.5000	2.5000	2.5000	2.5000	+1.626%	3	366	-98.000%
2025-10-06	2.4300	2.4600	2.4300	2.4600	-3.529%	4	366	-97.967%
2025-10-03	2.4400	2.5500	2.3900	2.5500	+23.188%	4	366	-98.039%
2025-10-02	2.0700	2.0700	2.0700	2.0700	+11.290%	7	366	-97.585%
2025-10-01	1.8600	1.8600	1.8600	1.8600	+1.639%	2	359	-97.312%
2025-09-30	1.8300	1.8300	1.8300	1.8300	-13.679%	10	359	-97.268%
2025-09-29	2.1200	2.1200	2.1000	2.1200	+5.473%	21	359	-97.642%
2025-09-26	2.0100	2.0100	2.0100	2.0100	-4.286%	10	356	-97.512%
2025-09-23	2.1200	2.1200	2.1000	2.1000	-0.943%	16	351	-97.619%
2025-09-22	2.0400	2.1200	2.0000	2.1200	+15.217%	40	366	-97.642%
2025-09-19	1.9100	1.9100	1.8400	1.8400	-10.244%	8	354	-97.283%
2025-09-18	1.9100	2.0900	1.9100	2.0500	+2.500%	23	352	-97.561%
2025-09-17	1.9200	2.0000	1.8600	2.0000	+9.290%	5	339	-97.500%
2025-09-16	1.8300	1.9000	1.7900	1.8300	+2.809%	19	338	-97.268%
2025-09-15	1.7000	1.7800	1.6900	1.7800	-2.198%	12	324	-97.191%
2025-09-12	3.0000	3.0000	1.8200	1.8200	+4.000%	3	315	-97.253%
2025-09-10	1.8500	1.8500	1.7500	1.7500	-10.256%	6	313	-97.143%
2025-09-09	1.9500	1.9500	1.9500	1.9500	+2.632%	20	312	-97.436%
2025-09-08	1.9000	1.9700	1.9000	1.9000	-10.798%	4	292	-97.368%
2025-09-05	2.1900	2.1900	2.1300	2.1300	-0.467%	10	293	-97.653%
2025-09-04	2.2400	2.2400	2.1400	2.1400	-14.741%	11	286	-97.664%
2025-09-03	2.5100	2.5100	2.5100	2.5100	-11.930%	5	275	-98.008%
2025-08-26	2.8500	2.8500	2.8500	2.8500	+8.779%	17	270	-98.246%
2025-08-25	2.6200	2.6200	2.6200	2.6200	-1.504%	4	270	-98.092%
2025-08-21	2.6600	2.6600	2.6600	2.6600	-4.659%	2	267	-98.120%
2025-08-20	2.8100	2.8100	2.7900	2.7900	-5.743%	109	268	-98.208%
2025-08-18	2.9600	2.9600	2.9600	2.9600	+1.024%	10	159	-98.311%
2025-08-15	2.9300	2.9300	2.9300	2.9300	+13.127%	1	149	-98.294%
2025-08-14	2.5800	2.5900	2.5800	2.5900	0.000%	11	149	-98.069%
2025-08-12	2.6000	2.6000	2.5900	2.5900	+11.159%	7	139	-98.069%
2025-08-11	2.3300	2.3300	2.3300	2.3300	+3.097%	1	135	-97.854%
2025-08-08	2.5100	2.5100	2.2600	2.2600	-14.717%	4	134	-97.788%
2025-08-06	2.5300	2.6500	2.5300	2.6500	-5.018%	5	131	-98.113%
2025-08-05	2.7100	2.7900	2.7100	2.7900	+8.560%	2	130	-98.208%
2025-08-04	2.5100	2.5700	2.5100	2.5700	-1.154%	3	130	-98.054%
2025-08-01	2.6000	2.6000	2.6000	2.6000	+17.117%	2	128	-98.077%
2025-07-31	2.2200	2.2200	2.2200	2.2200	-26.000%	7	126	-97.748%
2025-07-30	3.0800	3.0800	2.9200	3.0000	-3.226%	4	126	-98.333%
2025-07-29	3.1000	3.1000	3.1000	3.1000	-9.357%	5	128	-98.387%
2025-07-28	3.7500	3.7500	3.4200	3.4200	-9.763%	4	123	-98.538%
2025-07-25	4.0000	4.1000	3.7900	3.7900	+6.761%	20	121	-98.681%
2025-07-24	4.5000	4.5000	3.4300	3.5500	-51.370%	54	116	-98.592%
2025-07-23	7.3000	7.3000	7.3000	7.3000	+2.098%	1	119	-99.315%
2025-07-22	7.2500	7.2500	7.1500	7.1500	-5.673%	22	118	-99.301%
2025-07-21	7.4500	7.5800	7.3700	7.5800	-5.839%	29	106	-99.340%
2025-07-16	8.0500	8.0500	8.0500	8.0500	-5.294%	15	79	-99.379%
2025-07-15	8.5500	8.5500	8.4500	8.5000	-15.591%	21	69	-99.412%
2025-07-10	10.0700	10.0700	10.0700	10.0700	+6.787%	5	50	-99.503%
2025-07-08	9.4300	9.4300	9.4300	9.4300	+3.626%	5	50	-99.470%
2025-07-07	10.1500	10.1500	9.1000	9.1000	-19.824%	3	50	-99.451%
2025-07-02	11.3500	11.3500	11.3500	11.3500	+0.265%	2	49	-99.559%
2025-07-01	11.1300	11.3200	10.9800	11.3200	+14.691%	4	49	-99.558%
2025-06-30	9.7500	10.0600	9.6200	9.8700	+10.033%	14	47	-99.493%
2025-06-27	9.1700	9.3600	8.9200	8.9700	+3.580%	60	48	-99.443%
2025-06-26	8.6900	8.8800	8.4100	8.6600	-5.355%	32	10	-99.423%
2025-06-24	8.8600	9.2200	8.8600	9.1500	+15.970%	9	8	-99.454%
2025-06-20	7.7300	8.0000	7.6800	7.8900	+6.478%	28	7	-99.366%
2025-06-18	7.3200	7.5900	7.3200	7.4100	+0.816%	16	7	-99.325%
2025-06-17	7.3500	7.3500	7.3500	7.3500	+2.083%	2	7	-99.320%
2025-06-12	7.2000	7.2000	7.2000	7.2000	-6.494%	4	6	-99.306%
2025-06-09	7.7000	7.7000	7.7000	7.7000	-9.091%	1	2	-99.351%
2025-06-05	8.4700	8.4700	8.4700	8.4700	0.000%	1	1	-99.410%