Dark

CMG20260918P22.5
CMG Sep 18 2026 22.50 Put (CMG260918P00022500)
option OPRA

EOD

Jul 6, 2026

0.0700+40.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0700	0.0700	0.0700	0.0700	+40.000%	2	3,276	0.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-16.667%	10	3,274	+40.000%
2026-07-01	0.1100	0.1100	0.0600	0.0600	-25.000%	324	3,274	+16.667%
2026-06-30	0.1000	0.1100	0.0800	0.0800	-27.273%	107	3,276	-12.500%
2026-06-29	0.1000	0.1200	0.1000	0.1100	+22.222%	127	3,226	-36.364%
2026-06-26	0.1100	0.1100	0.0900	0.0900	-59.091%	101	3,192	-22.222%
2026-06-22	0.2200	0.2300	0.2000	0.2200	+22.222%	106	3,131	-68.182%
2026-06-18	0.2000	0.2000	0.1500	0.1800	+12.500%	23	3,102	-61.111%
2026-06-17	0.1500	0.1600	0.1500	0.1600	+6.667%	7	3,102	-56.250%
2026-06-16	0.1600	0.1600	0.1500	0.1500	-11.765%	29	3,102	-53.333%
2026-06-15	0.2100	0.2100	0.1600	0.1700	-15.000%	18	3,131	-58.824%
2026-06-12	0.2400	0.2400	0.1900	0.2000	-33.333%	45	3,134	-65.000%
2026-06-11	0.3300	0.4000	0.3000	0.3000	-21.053%	111	3,152	-76.667%
2026-06-10	0.6100	0.6200	0.3400	0.3800	-7.317%	113	3,172	-81.579%
2026-06-09	0.4500	0.4500	0.4100	0.4100	-22.642%	4	3,123	-82.927%
2026-06-08	0.5000	0.5300	0.4800	0.5300	+12.766%	8	3,120	-86.792%
2026-06-05	0.4500	0.5100	0.4300	0.4700	-9.615%	115	3,112	-85.106%
2026-06-04	0.4900	0.6200	0.4900	0.5200	-5.455%	245	3,057	-86.538%
2026-06-03	0.8800	0.8800	0.5100	0.5500	+17.021%	2,186	2,833	-87.273%
2026-06-02	0.4400	0.5100	0.4400	0.4700	+27.027%	878	1,392	-85.106%
2026-06-01	0.3500	0.4100	0.3500	0.3700	+27.586%	36	654	-81.081%
2026-05-29	0.2900	0.2900	0.2900	0.2900	0.000%	1	683	-75.862%
2026-05-28	0.3100	0.3100	0.2900	0.2900	+7.407%	2	682	-75.862%
2026-05-27	0.2700	0.2700	0.2700	0.2700	-10.000%	1	681	-74.074%
2026-05-26	0.2800	0.3000	0.2800	0.3000	+20.000%	74	681	-76.667%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-7.407%	1	650	-72.000%
2026-05-14	0.2700	0.2700	0.2700	0.2700	+3.846%	1	649	-74.074%
2026-05-11	0.3000	0.3100	0.2600	0.2600	-23.529%	16	649	-73.077%
2026-05-08	0.3400	0.3400	0.3400	0.3400	+36.000%	2	650	-79.412%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-26.471%	1	650	-72.000%
2026-05-04	0.3000	0.3600	0.2900	0.3400	-22.727%	44	650	-79.412%
2026-04-29	0.4400	0.4400	0.4400	0.4400	-4.348%	12	647	-84.091%
2026-04-28	0.4200	0.4600	0.4200	0.4600	+15.000%	20	647	-84.783%
2026-04-23	0.3400	0.4000	0.3400	0.4000	+11.111%	90	652	-82.500%
2026-04-22	0.3600	0.3600	0.3600	0.3600	+44.000%	2	652	-80.556%
2026-04-21	0.2500	0.2500	0.2500	0.2500	-24.242%	1	651	-72.000%
2026-04-20	0.3300	0.3300	0.3300	0.3300	+13.793%	1	651	-78.788%
2026-04-17	0.2700	0.3100	0.2700	0.2900	-35.556%	16	651	-75.862%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-45.122%	5	662	-84.444%
2026-03-27	0.8200	0.8200	0.8200	0.8200	+30.159%	1	657	-91.463%
2026-03-26	0.7600	0.7600	0.6300	0.6300	+12.500%	2	657	-88.889%
2026-03-25	0.5600	0.5600	0.5600	0.5600	-11.111%	1	657	-87.500%
2026-03-24	0.6300	0.6300	0.6300	0.6300	+31.250%	1	657	-88.889%
2026-03-18	0.4800	0.4800	0.4800	0.4800	-27.273%	1	656	-85.417%
2026-03-16	0.6600	0.6600	0.6600	0.6600	+4.762%	1	656	-89.394%
2026-03-13	0.6600	0.6600	0.6300	0.6300	+5.000%	4	655	-88.889%
2026-03-12	0.6000	0.6000	0.6000	0.6000	+11.111%	1	652	-88.333%
2026-03-11	0.5400	0.5400	0.5400	0.5400	+22.727%	1	653	-87.037%
2026-03-10	0.4400	0.4400	0.4400	0.4400	+46.667%	10	652	-84.091%
2026-02-27	0.3000	0.3000	0.3000	0.3000	+7.143%	1	652	-76.667%
2026-02-19	0.2800	0.2800	0.2800	0.2800	-9.677%	1	651	-75.000%
2026-02-13	0.3100	0.3100	0.3100	0.3100	-3.125%	1	649	-77.419%
2026-02-09	0.3200	0.3200	0.3200	0.3200	+39.130%	10	649	-78.125%
2026-02-06	0.2300	0.2400	0.2200	0.2300	-8.000%	8	644	-69.565%
2026-02-05	0.2600	0.2600	0.2500	0.2500	0.000%	3	636	-72.000%
2026-02-04	0.2500	0.2500	0.2500	0.2500	-35.897%	2	637	-72.000%
2026-02-02	0.3900	0.3900	0.3900	0.3900	+8.333%	1	637	-82.051%
2026-01-26	0.3600	0.3600	0.3600	0.3600	+2.857%	1	636	-80.556%
2026-01-12	0.3500	0.3500	0.3500	0.3500	+16.667%	40	636	-80.000%
2026-01-09	0.3000	0.3000	0.3000	0.3000	-37.500%	25	636	-76.667%
2025-12-22	0.5000	0.5000	0.4600	0.4800	-27.273%	9	633	-85.417%
2025-12-16	0.6100	0.6600	0.6100	0.6600	-37.736%	2	633	-89.394%
2025-11-25	1.0600	1.0600	1.0600	1.0600	-17.188%	35	633	-93.396%
2025-11-24	1.2800	1.2800	1.2800	1.2800	+4.065%	1	633	-94.531%
2025-11-21	1.2300	1.2300	1.2300	1.2300	-0.806%	40	632	-94.309%
2025-11-17	1.2400	1.2400	1.2400	1.2400	-1.587%	1	606	-94.355%
2025-11-14	1.2700	1.2700	1.2600	1.2600	+9.565%	120	606	-94.444%
2025-11-13	1.1500	1.1500	1.1500	1.1500	-12.879%	10	586	-93.913%
2025-11-12	1.4200	1.4200	1.3200	1.3200	0.000%	2	585	-94.697%
2025-11-10	1.3200	1.3300	1.3100	1.3200	-7.042%	102	585	-94.697%
2025-11-07	1.5800	1.5800	1.4200	1.4200	+31.481%	2	553	-95.070%
2025-11-05	1.0800	1.0800	1.0800	1.0800	-7.692%	1	552	-93.519%
2025-10-31	1.1200	1.2600	1.1200	1.1700	+23.158%	9	551	-94.017%
2025-10-30	1.0200	1.0200	0.9500	0.9500	+90.000%	22	551	-92.632%
2025-10-29	0.5000	0.5000	0.5000	0.5000	+28.205%	5	551	-86.000%
2025-10-27	0.5000	0.5000	0.3900	0.3900	-25.000%	2	551	-82.051%
2025-09-26	0.5200	0.5200	0.5200	0.5200	-3.704%	15	551	-86.538%
2025-09-22	0.5400	0.5400	0.5400	0.5400	+8.000%	20	536	-87.037%
2025-09-19	0.5000	0.5000	0.5000	0.5000	-12.281%	1	516	-86.000%
2025-09-11	0.6400	0.6400	0.5700	0.5700	+9.615%	5	516	-87.719%
2025-09-08	0.5200	0.5200	0.5200	0.5200	+20.930%	2	512	-86.538%
2025-08-29	0.4300	0.4300	0.4300	0.4300	+4.878%	2	512	-83.721%
2025-08-28	0.4100	0.4400	0.3800	0.4100	+5.128%	8	512	-82.927%
2025-08-27	0.3900	0.3900	0.3900	0.3900	-2.500%	2	512	-82.051%
2025-08-25	0.3800	0.4100	0.3600	0.4000	+14.286%	8	512	-82.500%
2025-08-22	0.3700	0.3700	0.3500	0.3500	-16.667%	27	512	-80.000%
2025-08-21	0.4000	0.4200	0.4000	0.4200	+5.000%	3	512	-83.333%
2025-08-13	0.4000	0.4000	0.4000	0.4000	-14.894%	2	511	-82.500%
2025-08-06	0.5200	0.5200	0.4200	0.4700	+34.286%	513	511	-85.106%
2025-08-01	0.3500	0.3500	0.3500	0.3500	0.000%	2	2	-80.000%