Dark

CMG20260918P25
CMG Sep 18 2026 25.00 Put (CMG260918P00025000)
option OPRA

EOD

Jul 8, 2026

0.2000+66.667%(+0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2000	0.2000	0.1900	0.2000	+66.667%	4	8,093	0.000%
2026-07-07	0.1600	0.1600	0.1200	0.1200	-25.000%	16	8,095	+66.667%
2026-07-06	0.1400	0.1700	0.1300	0.1600	+33.333%	55	8,095	+25.000%
2026-07-02	0.1400	0.1400	0.1100	0.1200	-14.286%	63	8,117	+66.667%
2026-07-01	0.3000	0.3000	0.1400	0.1400	-30.000%	55	8,117	+42.857%
2026-06-30	0.2900	0.2900	0.2000	0.2000	-28.571%	62	8,125	0.000%
2026-06-29	0.2600	0.2800	0.2500	0.2800	+12.000%	48	8,081	-28.571%
2026-06-26	0.3000	0.3000	0.2300	0.2500	-21.875%	124	8,091	-20.000%
2026-06-25	0.3300	0.3300	0.3200	0.3200	-17.949%	33	8,122	-37.500%
2026-06-24	0.4500	0.4700	0.3900	0.3900	-15.217%	58	8,122	-48.718%
2026-06-23	0.3700	0.5100	0.3700	0.4600	-11.538%	74	8,164	-56.522%
2026-06-22	0.4400	0.5200	0.4400	0.5200	+40.541%	150	8,128	-61.538%
2026-06-18	0.4300	0.4300	0.3400	0.3700	0.000%	112	8,065	-45.946%
2026-06-17	0.4300	0.4300	0.3300	0.3700	+15.625%	213	8,065	-45.946%
2026-06-16	0.3800	0.3800	0.3000	0.3200	-13.514%	2,945	8,065	-37.500%
2026-06-15	0.4200	0.4200	0.3500	0.3700	-22.917%	134	6,134	-45.946%
2026-06-12	0.5400	0.5600	0.4400	0.4800	-18.644%	213	6,119	-58.333%
2026-06-11	0.6900	0.7100	0.5900	0.5900	-18.056%	36	6,220	-66.102%
2026-06-10	0.8200	0.8200	0.6600	0.7200	-12.195%	95	6,208	-72.222%
2026-06-09	0.9400	0.9400	0.7900	0.8200	-9.890%	2,914	6,173	-75.610%
2026-06-08	0.9600	1.0200	0.9100	0.9100	-4.211%	11	4,899	-78.022%
2026-06-05	0.8900	0.9500	0.8800	0.9500	-23.387%	63	4,897	-78.947%
2026-06-04	0.9600	1.2500	0.9600	1.2400	+14.815%	483	4,890	-83.871%
2026-06-03	1.1000	1.6000	1.0000	1.0800	+9.091%	177	4,700	-81.481%
2026-06-02	0.8200	1.0700	0.8200	0.9900	+33.784%	1,666	4,639	-79.798%
2026-06-01	0.5600	0.7400	0.5600	0.7400	+37.037%	172	3,828	-72.973%
2026-05-29	0.5200	0.5500	0.5200	0.5400	-5.263%	350	3,821	-62.963%
2026-05-28	0.5800	0.5800	0.5500	0.5700	+3.636%	19	3,497	-64.912%
2026-05-27	0.5100	0.5500	0.5100	0.5500	0.000%	9	3,493	-63.636%
2026-05-26	0.5200	0.6000	0.5200	0.5500	-6.780%	44	3,489	-63.636%
2026-05-21	0.6100	0.6100	0.5700	0.5900	+11.321%	12	3,449	-66.102%
2026-05-20	0.5200	0.5300	0.5200	0.5300	-10.169%	10	3,438	-62.264%
2026-05-19	0.4700	0.6100	0.4700	0.5900	+28.261%	19	3,441	-66.102%
2026-05-18	0.4500	0.5000	0.4500	0.4600	-14.815%	36	3,441	-56.522%
2026-05-15	0.5500	0.5500	0.5400	0.5400	-12.903%	7	3,441	-62.963%
2026-05-14	0.5200	0.6200	0.5100	0.6200	+8.772%	16	3,446	-67.742%
2026-05-13	0.5800	0.5900	0.4900	0.5700	+21.277%	18	3,454	-64.912%
2026-05-12	0.5500	0.5900	0.4700	0.4700	-24.194%	7	3,454	-57.447%
2026-05-11	0.5900	0.6400	0.5400	0.6200	+12.727%	46	3,454	-67.742%
2026-05-08	0.5000	0.5500	0.4900	0.5500	+10.000%	12	3,454	-63.636%
2026-05-07	0.5400	0.5400	0.4900	0.5000	0.000%	136	3,458	-60.000%
2026-05-06	0.5100	0.5100	0.5000	0.5000	-21.875%	3	3,327	-60.000%
2026-05-05	0.6500	0.6700	0.6300	0.6400	+4.918%	16	3,324	-68.750%
2026-05-04	0.6000	0.6800	0.5600	0.6100	+10.909%	149	3,322	-67.213%
2026-05-01	0.5500	0.5500	0.5500	0.5500	+3.774%	2	3,410	-63.636%
2026-04-30	0.5900	0.6100	0.5300	0.5300	-36.145%	14	3,410	-62.264%
2026-04-29	0.7700	0.8300	0.7700	0.8300	+20.290%	12	3,414	-75.904%
2026-04-27	0.6600	0.6900	0.6600	0.6900	+4.545%	20	3,415	-71.014%
2026-04-24	0.6700	0.6700	0.6300	0.6600	-7.042%	9	3,404	-69.697%
2026-04-23	0.5900	0.7100	0.5900	0.7100	+26.786%	31	3,408	-71.831%
2026-04-22	0.5500	0.5600	0.5500	0.5600	+12.000%	4	3,408	-64.286%
2026-04-21	0.4500	0.5000	0.4400	0.5000	-12.281%	9	3,407	-60.000%
2026-04-20	0.5700	0.5700	0.5700	0.5700	+7.547%	1	3,407	-64.912%
2026-04-17	0.5500	0.5500	0.5300	0.5300	-23.188%	17	3,407	-62.264%
2026-04-16	0.5900	0.6900	0.5900	0.6900	-1.429%	11	3,424	-71.014%
2026-04-15	0.6700	0.7000	0.6400	0.7000	-13.580%	17	3,415	-71.429%
2026-04-13	0.8100	0.8100	0.8100	0.8100	-4.706%	3	3,405	-75.309%
2026-04-10	0.8500	0.8500	0.8500	0.8500	+2.410%	6	3,402	-76.471%
2026-04-08	0.8300	0.8300	0.8300	0.8300	-15.306%	2	3,398	-75.904%
2026-04-06	1.0000	1.0000	0.9700	0.9800	-8.411%	10	3,400	-79.592%
2026-04-02	1.0700	1.0700	1.0700	1.0700	-1.835%	9	3,382	-81.308%
2026-04-01	1.1000	1.1000	1.0900	1.0900	-9.917%	3	3,382	-81.651%
2026-03-31	1.2900	1.3300	1.2100	1.2100	-14.184%	27	3,383	-83.471%
2026-03-30	1.3300	1.4100	1.3300	1.4100	+0.714%	16	3,378	-85.816%
2026-03-27	1.3400	1.4000	1.3400	1.4000	+27.273%	178	3,373	-85.714%
2026-03-26	1.0900	1.1000	1.0900	1.1000	+4.762%	15	3,370	-81.818%
2026-03-24	1.0500	1.0500	1.0500	1.0500	+9.375%	1	3,356	-80.952%
2026-03-23	0.8600	0.9600	0.8600	0.9600	-8.571%	6	3,355	-79.167%
2026-03-19	1.0300	1.1000	1.0300	1.0500	+38.158%	126	3,349	-80.952%
2026-03-17	2.1100	2.1100	0.7600	0.7600	-21.649%	13	3,346	-73.684%
2026-03-16	0.9700	0.9700	0.9700	0.9700	-14.159%	1	3,343	-79.381%
2026-03-13	1.0800	1.1300	1.0800	1.1300	+7.619%	113	3,343	-82.301%
2026-03-12	1.0100	1.0500	1.0100	1.0500	+19.318%	5	3,342	-80.952%
2026-03-11	0.8100	0.8800	0.8100	0.8800	+8.642%	4	3,338	-77.273%
2026-03-10	0.8100	0.8100	0.8100	0.8100	+12.500%	1	3,338	-75.309%
2026-03-06	0.7200	0.7200	0.7200	0.7200	+30.909%	2	3,338	-72.222%
2026-03-05	0.4800	0.5500	0.4800	0.5500	0.000%	6	3,336	-63.636%
2026-03-04	0.6100	0.6100	0.5500	0.5500	-21.429%	2	3,336	-63.636%
2026-03-03	0.7000	0.7000	0.7000	0.7000	+34.615%	10	3,337	-71.429%
2026-02-27	0.5000	0.5600	0.5000	0.5200	-8.772%	4	3,337	-61.538%
2026-02-20	0.5700	0.5700	0.5700	0.5700	0.000%	2	3,333	-64.912%
2026-02-17	0.5700	0.5700	0.5700	0.5700	-14.925%	1	3,333	-64.912%
2026-02-13	0.6700	0.6700	0.6700	0.6700	+1.515%	10	3,333	-70.149%
2026-02-12	0.6600	0.6600	0.6600	0.6600	+10.000%	1	3,333	-69.697%
2026-02-11	0.6000	0.6000	0.6000	0.6000	+53.846%	5	3,332	-66.667%
2026-02-09	0.4100	0.4100	0.3900	0.3900	0.000%	6	3,332	-48.718%
2026-02-06	0.3700	0.3900	0.3700	0.3900	+2.632%	4	3,332	-48.718%
2026-02-04	0.3800	0.3800	0.3800	0.3800	-5.000%	15	3,328	-47.368%
2026-01-23	0.4200	0.4200	0.4000	0.4000	0.000%	6	3,313	-50.000%
2026-01-22	0.4000	0.4000	0.4000	0.4000	0.000%	3	3,313	-50.000%
2026-01-15	0.4000	0.4000	0.4000	0.4000	-4.762%	1	3,314	-50.000%
2026-01-14	0.4200	0.4200	0.4200	0.4200	-10.638%	5	3,314	-52.381%
2026-01-13	0.4700	0.4700	0.4700	0.4700	0.000%	1	3,314	-57.447%
2026-01-12	0.4800	0.4900	0.4600	0.4700	-32.857%	4	3,315	-57.447%
2026-01-09	0.7000	0.7000	0.7000	0.7000	+27.273%	1	3,319	-71.429%
2026-01-07	0.4600	0.6400	0.4600	0.5500	-8.333%	26	3,319	-63.636%
2026-01-06	0.6200	0.6200	0.6000	0.6000	-1.639%	28	3,319	-66.667%
2026-01-05	0.6500	0.6500	0.6100	0.6100	-12.857%	5	3,321	-67.213%
2026-01-02	0.7500	0.7500	0.7000	0.7000	-6.667%	2	3,321	-71.429%
2025-12-29	0.7000	0.7500	0.7000	0.7500	-1.316%	101	3,321	-73.333%
2025-12-22	0.7500	0.7600	0.7500	0.7600	-11.628%	13	3,210	-73.684%
2025-12-19	0.8600	0.8600	0.8600	0.8600	+11.688%	20	3,210	-76.744%
2025-12-18	0.7700	0.7700	0.7700	0.7700	-27.358%	1	3,210	-74.026%
2025-12-16	1.0700	1.0700	0.9700	1.0600	+6.000%	10	3,211	-81.132%
2025-12-15	1.0300	1.0300	0.9800	1.0000	-5.660%	12	3,211	-80.000%
2025-12-12	1.0600	1.0600	1.0600	1.0600	-27.397%	1	3,223	-81.132%
2025-12-08	1.3500	1.4600	1.3500	1.4600	-3.311%	40	3,224	-86.301%
2025-12-03	1.5100	1.5100	1.5100	1.5100	+14.394%	1	3,204	-86.755%
2025-12-01	1.3200	1.3200	1.3200	1.3200	-10.204%	15	3,203	-84.848%
2025-11-26	1.6700	1.6700	1.4700	1.4700	-10.366%	13	3,229	-86.395%
2025-11-25	1.6500	1.6500	1.6400	1.6400	-17.172%	30	3,229	-87.805%
2025-11-24	1.9800	1.9800	1.9800	1.9800	+5.882%	3	3,239	-89.899%
2025-11-21	1.9900	1.9900	1.8700	1.8700	-1.058%	12	3,236	-89.305%
2025-11-19	1.8900	1.8900	1.8900	1.8900	-7.805%	15	3,236	-89.418%
2025-11-17	2.0700	2.0700	2.0500	2.0500	+6.218%	2	3,221	-90.244%
2025-11-13	1.8500	1.9300	1.8400	1.9300	-2.030%	55	3,221	-89.637%
2025-11-12	2.0700	2.1000	1.9500	1.9700	-7.512%	132	3,226	-89.848%
2025-11-11	2.3000	2.3000	2.1300	2.1300	+1.429%	61	3,113	-90.610%
2025-11-10	2.0100	2.1000	1.9500	2.1000	0.000%	137	3,053	-90.476%
2025-11-07	2.0900	2.1000	2.0500	2.1000	+3.960%	13	2,918	-90.476%
2025-11-06	1.8800	2.0200	1.8800	2.0200	+19.527%	22	2,906	-90.099%
2025-11-05	1.7600	1.8300	1.6800	1.6900	-1.744%	81	2,884	-88.166%
2025-11-04	1.7100	1.7200	1.7100	1.7200	-4.444%	340	2,803	-88.372%
2025-11-03	1.7400	1.8000	1.7400	1.8000	+16.129%	22	2,448	-88.889%
2025-10-31	1.6700	1.8400	1.5500	1.5500	+4.027%	922	2,448	-87.097%
2025-10-30	1.3500	1.7600	1.3500	1.4900	+112.857%	42	1,668	-86.577%
2025-10-15	0.7000	0.7000	0.7000	0.7000	+4.478%	1	1,632	-71.429%
2025-10-14	0.6700	0.6700	0.6700	0.6700	-9.459%	1	1,632	-70.149%
2025-10-08	0.7400	0.7400	0.7400	0.7400	+12.121%	1	1,631	-72.973%
2025-10-07	0.6500	0.6600	0.6500	0.6600	-13.158%	2	1,630	-69.697%
2025-09-16	0.7600	0.7600	0.7600	0.7600	-18.280%	550	1,629	-73.684%
2025-09-15	0.9200	0.9300	0.9200	0.9300	0.000%	129	1,079	-78.495%
2025-09-11	0.9300	0.9300	0.9300	0.9300	+1.087%	10	1,015	-78.495%
2025-09-10	0.9500	0.9500	0.9200	0.9200	+15.000%	2	1,025	-78.261%
2025-09-08	0.8000	0.8000	0.8000	0.8000	+19.403%	750	1,023	-75.000%
2025-09-04	0.6700	0.6700	0.6700	0.6700	+21.818%	1	690	-70.149%
2025-08-21	0.5500	0.5500	0.5500	0.5500	-1.786%	1	690	-63.636%
2025-08-19	0.5600	0.5600	0.5600	0.5600	-12.500%	1	690	-64.286%
2025-08-07	0.6400	0.6400	0.6400	0.6400	-5.882%	2	689	-68.750%
2025-08-06	0.6200	0.7000	0.6200	0.6800	+21.429%	681	689	-70.588%
2025-08-04	0.5800	0.5800	0.5600	0.5600	-1.754%	2	11	-64.286%
2025-07-31	0.5700	0.5700	0.5700	0.5700	+35.714%	10	11	-64.912%
2025-07-28	0.4200	0.4200	0.4200	0.4200	0.000%	1	1	-52.381%