Dark

CMG20260918P27.5
CMG Sep 18 2026 27.50 Put (CMG260918P00027500)
option OPRA

EOD

Jul 9, 2026

0.3500-25.532%(-0.1200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4000	0.4000	0.3500	0.3500	-25.532%	50	10,644	0.000%
2026-07-08	0.4600	0.4800	0.4600	0.4700	+17.500%	49	10,653	-25.532%
2026-07-07	0.4300	0.4300	0.4000	0.4000	-6.977%	2	10,614	-12.500%
2026-07-06	0.2900	0.4300	0.2900	0.4300	+48.276%	21	10,616	-18.605%
2026-07-02	0.3100	0.3100	0.2500	0.2900	-9.375%	93	10,592	+20.690%
2026-07-01	0.4200	0.4200	0.3100	0.3200	-31.915%	133	10,592	+9.375%
2026-06-30	0.6200	0.6200	0.4700	0.4700	-22.951%	152	10,612	-25.532%
2026-06-29	0.6100	0.6400	0.6100	0.6100	+10.909%	10	10,612	-42.623%
2026-06-26	0.6700	0.6700	0.5500	0.5500	-26.667%	753	10,561	-36.364%
2026-06-25	0.8200	0.8300	0.7500	0.7500	-13.793%	2,519	10,024	-53.333%
2026-06-24	0.9500	0.9700	0.8700	0.8700	-12.121%	74	7,842	-59.770%
2026-06-23	1.0300	1.0400	0.9600	0.9900	-10.000%	154	7,870	-64.646%
2026-06-22	0.5700	1.1000	0.5700	1.1000	+39.241%	117	7,746	-68.182%
2026-06-18	0.7800	0.8600	0.7400	0.7900	-7.059%	133	7,818	-55.696%
2026-06-17	0.8300	0.8700	0.7500	0.8500	+19.718%	56	7,818	-58.824%
2026-06-16	0.7800	0.7800	0.6400	0.7100	-6.579%	279	7,818	-50.704%
2026-06-15	0.7900	0.8500	0.7200	0.7600	-16.484%	1,173	7,770	-53.947%
2026-06-12	1.0500	1.0500	0.8800	0.9100	-21.552%	108	7,354	-61.538%
2026-06-11	1.3800	1.5600	1.1600	1.1600	-18.310%	328	7,386	-69.828%
2026-06-10	1.5000	1.5000	1.2900	1.4200	-11.801%	119	7,238	-75.352%
2026-06-09	1.5100	1.6500	1.5000	1.6100	-6.936%	78	7,229	-78.261%
2026-06-08	1.9300	1.9300	1.6700	1.7300	-2.809%	134	7,270	-79.769%
2026-06-05	1.8700	1.8700	1.5800	1.7800	-18.349%	333	7,260	-80.337%
2026-06-04	1.8600	2.2100	1.7800	2.1800	+9.000%	989	7,235	-83.945%
2026-06-03	1.9900	2.1900	1.8500	2.0000	+10.497%	797	6,808	-82.500%
2026-06-02	1.5400	1.8600	1.5400	1.8100	+35.075%	520	7,312	-80.663%
2026-06-01	1.0800	1.3600	1.0700	1.3400	+27.619%	169	7,076	-73.881%
2026-05-29	1.0000	1.0600	0.9900	1.0500	0.000%	26	6,949	-66.667%
2026-05-28	1.1400	1.1600	1.0300	1.0500	+2.941%	27	6,965	-66.667%
2026-05-27	0.9600	1.0200	0.9300	1.0200	-1.923%	551	6,974	-65.686%
2026-05-26	1.0600	1.1200	1.0400	1.0400	+0.971%	83	6,769	-66.346%
2026-05-22	0.9800	1.0300	0.9800	1.0300	+5.102%	327	6,545	-66.019%
2026-05-21	1.1200	1.1200	0.9600	0.9800	+1.031%	44	6,540	-64.286%
2026-05-20	0.9600	0.9900	0.9400	0.9700	-3.000%	467	6,540	-63.918%
2026-05-19	0.8300	1.0000	0.7800	1.0000	+16.279%	98	6,188	-65.000%
2026-05-18	0.9000	0.9200	0.8100	0.8600	-12.245%	76	6,188	-59.302%
2026-05-15	0.9600	1.0100	0.9600	0.9800	-13.274%	544	6,188	-64.286%
2026-05-14	1.0000	1.1400	0.9700	1.1300	+6.604%	196	5,690	-69.027%
2026-05-13	1.0200	1.0800	1.0000	1.0600	+16.484%	148	5,355	-66.981%
2026-05-12	0.9500	1.0500	0.9100	0.9100	-18.750%	565	5,355	-61.538%
2026-05-11	1.0500	1.1900	1.0500	1.1200	+6.667%	103	5,355	-68.750%
2026-05-08	0.8800	1.0500	0.8800	1.0500	+12.903%	64	5,308	-66.667%
2026-05-07	1.0600	1.0600	0.9100	0.9300	0.000%	22	5,278	-62.366%
2026-05-06	0.9300	0.9300	0.9300	0.9300	-13.889%	12	5,269	-62.366%
2026-05-05	1.1900	1.1900	1.0800	1.0800	-7.692%	54	5,269	-67.593%
2026-05-04	1.0000	1.1700	0.9500	1.1700	+17.000%	120	5,271	-70.085%
2026-05-01	1.0000	1.0000	0.9200	1.0000	+4.167%	8	5,183	-65.000%
2026-04-30	1.0300	1.0600	0.9300	0.9600	-28.889%	40	5,183	-63.542%
2026-04-29	1.3500	1.4400	1.3500	1.3500	-2.174%	86	5,174	-74.074%
2026-04-28	1.3800	1.3800	1.3800	1.3800	+20.000%	4	5,138	-74.638%
2026-04-27	1.1500	1.1500	1.1500	1.1500	+4.545%	30	5,137	-69.565%
2026-04-24	1.1000	1.1000	1.1000	1.1000	+29.412%	1	5,137	-68.182%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-10.526%	3	5,137	-58.824%
2026-04-22	0.9700	0.9700	0.9500	0.9500	+13.095%	30	5,134	-63.158%
2026-04-21	0.8000	0.8400	0.7900	0.8400	-4.545%	8	5,105	-58.333%
2026-04-20	0.9200	0.9200	0.8800	0.8800	+1.149%	4	5,105	-60.227%
2026-04-17	0.8200	0.9100	0.8200	0.8700	-17.143%	15	5,103	-59.770%
2026-04-15	1.0500	1.0500	1.0500	1.0500	-10.256%	9	5,099	-66.667%
2026-04-14	1.1600	1.1700	1.1600	1.1700	-3.306%	4	5,099	-70.085%
2026-04-13	1.3800	1.3800	1.2100	1.2100	-10.370%	7	5,097	-71.074%
2026-04-10	1.3500	1.3500	1.3500	1.3500	-1.460%	12	5,100	-74.074%
2026-04-09	1.3700	1.3700	1.3700	1.3700	-2.837%	15	5,088	-74.453%
2026-04-08	1.3000	1.4100	1.3000	1.4100	-16.568%	5	5,103	-75.177%
2026-04-07	1.6900	1.6900	1.6900	1.6900	-1.744%	1	5,105	-79.290%
2026-04-02	1.7200	1.7200	1.7200	1.7200	-9.474%	8	5,104	-79.651%
2026-03-31	1.9000	1.9400	1.8500	1.9000	-14.798%	41	5,104	-81.579%
2026-03-30	2.1100	2.2300	2.0600	2.2300	+3.241%	17	5,104	-84.305%
2026-03-27	2.0600	2.1600	2.0600	2.1600	+21.348%	37	5,104	-83.796%
2026-03-26	1.6800	1.7800	1.6800	1.7800	+1.136%	33	5,096	-80.337%
2026-03-25	1.7600	1.7600	1.7600	1.7600	+6.024%	7	5,096	-80.114%
2026-03-24	1.7500	1.7500	1.6600	1.6600	+6.410%	43	5,090	-78.916%
2026-03-23	1.3500	1.5600	1.3500	1.5600	0.000%	163	5,089	-77.564%
2026-03-20	1.5600	1.5600	1.5600	1.5600	-10.857%	51	5,036	-77.564%
2026-03-19	1.6500	1.7500	1.6500	1.7500	+16.667%	136	5,036	-80.000%
2026-03-18	1.5700	1.5700	1.5000	1.5000	+13.636%	29	4,943	-76.667%
2026-03-17	1.2700	1.3200	1.2700	1.3200	-14.839%	1,474	4,927	-73.485%
2026-03-16	1.6500	1.6500	1.5500	1.5500	-11.932%	97	3,477	-77.419%
2026-03-13	1.7100	1.7600	1.7100	1.7600	+4.142%	71	3,477	-80.114%
2026-03-12	1.5000	1.7000	1.5000	1.6900	+20.714%	92	3,408	-79.290%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+14.754%	1	3,389	-75.000%
2026-03-10	1.3800	1.3800	1.2000	1.2200	-12.230%	96	3,388	-71.311%
2026-03-09	1.4000	1.4000	1.3500	1.3900	+19.828%	75	3,378	-74.820%
2026-03-06	1.2000	1.2000	1.1600	1.1600	+33.333%	21	3,376	-69.828%
2026-03-05	1.0000	1.0000	0.8700	0.8700	-3.333%	6	3,381	-59.770%
2026-03-04	0.9000	0.9000	0.9000	0.9000	-1.099%	1	3,384	-61.111%
2026-03-02	0.9100	0.9100	0.9100	0.9100	-3.191%	1	3,383	-61.538%
2026-02-27	0.8800	0.9400	0.8800	0.9400	+11.905%	2	3,382	-62.766%
2026-02-24	0.8400	0.8400	0.8400	0.8400	-16.000%	1	3,381	-58.333%
2026-02-12	1.0000	1.0000	1.0000	1.0000	+58.730%	2	3,381	-65.000%
2026-02-10	0.6300	0.6300	0.6300	0.6300	-4.545%	5	3,379	-44.444%
2026-02-06	0.6600	0.6600	0.6600	0.6600	0.000%	2	3,377	-46.970%
2026-02-05	0.7000	0.7000	0.6600	0.6600	-12.000%	2	3,377	-46.970%
2026-02-04	0.7500	0.7500	0.7500	0.7500	-11.765%	1	3,379	-53.333%
2026-02-03	0.9000	0.9100	0.8500	0.8500	-13.265%	30	3,379	-58.824%
2026-02-02	0.9800	0.9800	0.9800	0.9800	+15.294%	1	3,383	-64.286%
2026-01-30	0.7700	0.8500	0.7700	0.8500	+1.190%	14	3,384	-58.824%
2026-01-29	0.8400	0.8400	0.8400	0.8400	+29.231%	4	3,381	-58.333%
2026-01-22	0.6700	0.6700	0.6500	0.6500	-23.529%	2	3,385	-46.154%
2026-01-20	0.9300	0.9300	0.8000	0.8500	-1.163%	5	3,384	-58.824%
2026-01-15	0.8600	0.8600	0.8600	0.8600	+36.508%	6	3,384	-59.302%
2026-01-12	0.8800	0.8800	0.6300	0.6300	-24.096%	5	3,378	-44.444%
2026-01-09	0.8300	0.8500	0.8300	0.8300	-17.822%	4	3,378	-57.831%
2026-01-08	0.8600	1.0100	0.8600	1.0100	-0.980%	2	3,378	-65.347%
2026-01-07	0.8700	1.0200	0.8700	1.0200	+0.990%	3	3,378	-65.686%
2026-01-06	0.9400	1.0600	0.8900	1.0100	-3.810%	37	3,378	-65.347%
2026-01-05	1.1000	1.1300	0.9600	1.0500	-19.231%	40	3,408	-66.667%
2026-01-02	1.3200	1.3200	1.1100	1.3000	+12.069%	21	3,408	-73.077%
2025-12-31	1.2700	1.2700	1.1100	1.1600	+4.505%	26	3,412	-69.828%
2025-12-30	1.1900	1.2500	1.0900	1.1100	-3.478%	14	3,412	-68.468%
2025-12-29	1.2400	1.2800	1.1100	1.1500	+12.745%	18	3,415	-69.565%
2025-12-26	1.0700	1.2300	1.0200	1.0200	-5.556%	14	3,413	-65.686%
2025-12-24	1.1100	1.2400	1.0600	1.0800	-10.744%	11	3,417	-67.593%
2025-12-23	1.0000	1.2900	1.0000	1.2100	-9.701%	15	3,417	-71.074%
2025-12-22	1.1800	1.3400	1.1300	1.3400	+13.559%	18	3,415	-73.881%
2025-12-19	1.3500	1.3500	1.1300	1.1800	-13.235%	36	3,415	-70.339%
2025-12-18	1.3000	1.4500	1.2200	1.3600	-13.376%	16	3,420	-74.265%
2025-12-17	1.5100	1.5700	1.3000	1.5700	+3.974%	115	3,421	-77.707%
2025-12-16	1.5600	1.6700	1.3700	1.5100	+7.857%	20	3,361	-76.821%
2025-12-15	1.3900	1.6400	1.3800	1.4000	-13.043%	17	3,362	-75.000%
2025-12-12	1.6100	1.6100	1.6100	1.6100	-19.500%	1	3,362	-78.261%
2025-12-09	2.1200	2.1200	2.0000	2.0000	+0.503%	31	3,363	-82.500%
2025-12-04	1.9900	1.9900	1.9900	1.9900	-0.500%	2	3,340	-82.412%
2025-12-03	1.9400	2.0000	1.8500	2.0000	+4.167%	937	3,518	-82.500%
2025-12-02	1.9900	1.9900	1.8800	1.9200	-2.538%	632	3,523	-81.771%
2025-11-28	1.9700	1.9700	1.9700	1.9700	-13.596%	10	3,806	-82.234%
2025-11-25	2.2800	2.2800	2.2800	2.2800	-14.607%	15	3,806	-84.649%
2025-11-21	2.6700	2.6700	2.6700	2.6700	-5.319%	1,179	3,806	-86.891%
2025-11-20	2.7000	2.8200	2.7000	2.8200	-1.742%	2	3,807	-87.589%
2025-11-19	2.8600	2.9700	2.8600	2.8700	-4.013%	3,902	3,819	-87.805%
2025-11-18	2.9900	2.9900	2.9900	2.9900	+6.786%	10	2,660	-88.294%
2025-11-17	2.6000	2.8000	2.6000	2.8000	+3.321%	11	2,650	-87.500%
2025-11-14	2.7600	2.8000	2.6700	2.7100	-1.455%	610	2,650	-87.085%
2025-11-13	2.5500	2.7500	2.5500	2.7500	-1.079%	13	2,048	-87.273%
2025-11-12	3.0500	3.0500	2.7800	2.7800	-11.746%	49	2,038	-87.410%
2025-11-11	3.1000	3.1500	3.1000	3.1500	+1.942%	122	2,007	-88.889%
2025-11-07	3.0000	3.1100	3.0000	3.0900	+7.292%	51	1,904	-88.673%
2025-11-06	2.9000	2.9000	2.8500	2.8800	+7.463%	1,006	1,877	-87.847%
2025-11-03	2.5000	2.6800	2.5000	2.6800	+1.901%	28	872	-86.940%
2025-10-31	2.3900	2.7200	2.3900	2.6300	+16.372%	27	872	-86.692%
2025-10-30	2.2700	2.2900	2.1300	2.2600	+113.208%	130	868	-84.513%
2025-10-23	1.0200	1.0600	0.9600	1.0600	+10.417%	99	838	-66.981%
2025-10-22	0.9500	0.9600	0.9500	0.9600	-7.692%	156	743	-63.542%
2025-10-16	1.0500	1.0500	1.0400	1.0400	+6.122%	200	615	-66.346%
2025-10-15	0.9800	0.9800	0.9700	0.9800	-6.667%	108	738	-64.286%
2025-10-13	1.0200	1.0600	0.9900	1.0500	+6.061%	80	738	-66.667%
2025-10-09	0.9900	0.9900	0.9900	0.9900	0.000%	1	738	-64.646%
2025-10-06	0.9900	0.9900	0.9900	0.9900	-20.800%	1	738	-64.646%
2025-10-01	1.2500	1.2500	1.2500	1.2500	+5.932%	1	738	-72.000%
2025-09-26	1.1800	1.1800	1.1800	1.1800	+5.357%	87	738	-70.339%
2025-09-23	1.1100	1.1200	1.1100	1.1200	+10.891%	2	738	-68.750%
2025-09-17	1.0100	1.0100	1.0100	1.0100	-23.485%	1	738	-65.347%
2025-09-12	1.3200	1.3200	1.3200	1.3200	-4.348%	1	738	-73.485%
2025-09-11	1.3800	1.4000	1.3800	1.3800	+64.286%	5	738	-74.638%
2025-08-12	0.8700	0.8700	0.8400	0.8400	-16.000%	2	733	-58.333%
2025-08-11	0.9700	1.0000	0.9700	1.0000	+19.048%	200	733	-65.000%
2025-08-06	0.8900	0.9400	0.8400	0.8400	-3.448%	535	533	-58.333%
2025-08-01	0.9500	0.9500	0.8700	0.8700	+19.178%	2	3	-59.770%
2025-07-29	0.7200	0.7300	0.7000	0.7300	+17.742%	3	3	-52.055%
2025-07-28	0.6200	0.6200	0.6200	0.6200	0.000%	2	2	-43.548%