Dark

CMG20260918P30
CMG Sep 18 2026 30.00 Put (CMG260918P00030000)
option OPRA

EOD

Jul 9, 2026

0.8100-22.115%(-0.2300)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.9600	0.9600	0.8100	0.8100	-22.115%	40	9,079	0.000%
2026-07-08	1.0000	1.0800	1.0000	1.0400	+22.353%	133	9,065	-22.115%
2026-07-07	0.8000	0.8700	0.6900	0.8500	-7.609%	137	8,956	-4.706%
2026-07-06	0.7000	0.9400	0.6900	0.9200	+50.820%	388	8,897	-11.957%
2026-07-02	0.7000	0.7000	0.6000	0.6100	-11.594%	1,226	8,383	+32.787%
2026-07-01	1.0000	1.0000	0.6900	0.6900	-27.368%	130	8,383	+17.391%
2026-06-30	1.2000	1.2000	0.9500	0.9500	-25.197%	1,739	8,427	-14.737%
2026-06-29	1.3300	1.3300	1.2200	1.2700	+7.627%	84	8,748	-36.220%
2026-06-26	1.3000	1.3000	1.1200	1.1800	-17.483%	168	8,674	-31.356%
2026-06-25	1.5600	1.6200	1.4300	1.4300	-19.663%	62	8,657	-43.357%
2026-06-24	1.8800	1.8800	1.7300	1.7800	-7.772%	116	8,642	-54.494%
2026-06-23	1.8600	1.9500	1.8500	1.9300	-5.854%	26	8,646	-58.031%
2026-06-22	1.8000	2.0500	1.8000	2.0500	+38.514%	86	8,650	-60.488%
2026-06-18	1.4600	1.4900	1.4200	1.4800	-9.202%	30	8,600	-45.270%
2026-06-17	1.6800	1.6800	1.4500	1.6300	+21.642%	106	8,600	-50.307%
2026-06-16	1.4200	1.4400	1.2400	1.3400	-6.944%	178	8,600	-39.552%
2026-06-15	1.5000	1.5200	1.3900	1.4400	-14.286%	672	8,557	-43.750%
2026-06-12	1.9400	1.9500	1.6200	1.6800	-18.447%	272	9,048	-51.786%
2026-06-11	2.3900	2.3900	2.0600	2.0600	-12.712%	116	9,062	-60.680%
2026-06-10	2.6600	2.6600	2.2500	2.3600	-11.940%	99	9,077	-65.678%
2026-06-09	2.7600	2.7600	2.5000	2.6800	-7.266%	114	9,044	-69.776%
2026-06-08	3.0700	3.1000	2.8300	2.8900	-3.020%	88	8,996	-71.972%
2026-06-05	3.0200	3.0200	2.6300	2.9800	-17.222%	69	8,942	-72.819%
2026-06-04	2.8700	3.6000	2.8700	3.6000	+10.769%	77	8,913	-77.500%
2026-06-03	3.2300	3.5500	3.0800	3.2500	+9.428%	411	8,921	-75.077%
2026-06-02	2.6300	3.0700	2.6300	2.9700	+25.316%	341	8,825	-72.727%
2026-06-01	1.7500	2.3800	1.7500	2.3700	+24.084%	447	8,687	-65.823%
2026-05-29	1.8100	1.9100	1.7400	1.9100	+7.303%	565	8,642	-57.592%
2026-05-28	1.9300	1.9300	1.7800	1.7800	+4.706%	86	9,183	-54.494%
2026-05-27	1.6000	1.7500	1.6000	1.7000	-6.593%	103	9,196	-52.353%
2026-05-26	1.7500	1.8900	1.7500	1.8200	+6.433%	128	9,218	-55.495%
2026-05-22	1.8000	1.8000	1.6700	1.7100	-1.724%	125	9,204	-52.632%
2026-05-21	1.9000	1.9000	1.6800	1.7400	+4.819%	42	9,203	-53.448%
2026-05-20	1.8200	1.8200	1.6300	1.6600	-5.682%	124	9,203	-51.205%
2026-05-19	1.4700	1.8200	1.4200	1.7600	+15.789%	1,028	6,608	-53.977%
2026-05-18	1.7000	1.7000	1.4500	1.5200	-10.588%	4,231	6,608	-46.711%
2026-05-15	1.6300	1.7300	1.6300	1.7000	-9.574%	73	6,608	-52.353%
2026-05-14	1.7100	1.8800	1.7000	1.8800	+1.622%	45	6,564	-56.915%
2026-05-13	1.6800	1.8700	1.6800	1.8500	+12.805%	42	6,560	-56.216%
2026-05-12	2.0000	2.0000	1.6000	1.6400	-14.583%	13	6,560	-50.610%
2026-05-11	2.0000	2.0600	1.9200	1.9200	+7.263%	34	6,560	-57.813%
2026-05-08	1.6100	1.7900	1.6000	1.7900	+16.993%	7	6,561	-54.749%
2026-05-07	1.7000	1.7000	1.5300	1.5300	-4.375%	25	6,559	-47.059%
2026-05-06	1.4100	1.7100	1.4100	1.6000	-13.978%	28	6,555	-49.375%
2026-05-05	2.0500	2.0500	1.8500	1.8600	-5.584%	160	6,536	-56.452%
2026-05-04	1.7900	1.9800	1.7800	1.9700	+13.873%	77	6,503	-58.883%
2026-05-01	1.6700	1.7300	1.5600	1.7300	+13.072%	50	6,462	-53.179%
2026-04-30	1.4900	1.6200	1.4900	1.5300	-30.137%	862	6,462	-47.059%
2026-04-29	2.1700	2.3300	2.0300	2.1900	+0.459%	132	6,447	-63.014%
2026-04-28	2.0000	2.1800	2.0000	2.1800	+12.953%	479	6,352	-62.844%
2026-04-27	1.7900	1.9300	1.7900	1.9300	+9.659%	49	5,949	-58.031%
2026-04-24	1.8500	1.8500	1.7500	1.7600	+7.975%	25	5,923	-53.977%
2026-04-23	1.6400	1.6400	1.6300	1.6300	+4.487%	8	5,923	-50.307%
2026-04-22	1.5600	1.5600	1.5600	1.5600	+30.000%	10	5,915	-48.077%
2026-04-21	1.3000	1.3300	1.2000	1.2000	-16.667%	23	5,932	-32.500%
2026-04-20	1.4100	1.4500	1.3800	1.4400	-2.041%	43	5,932	-43.750%
2026-04-17	1.3500	1.4700	1.3500	1.4700	-11.446%	4	5,939	-44.898%
2026-04-16	1.6600	1.6700	1.6600	1.6600	-8.791%	26	5,939	-51.205%
2026-04-14	1.8200	1.8200	1.8200	1.8200	-4.211%	20	5,945	-55.495%
2026-04-13	1.9500	1.9500	1.8800	1.9000	-8.213%	24	5,925	-57.368%
2026-04-10	2.0300	2.0700	2.0200	2.0700	-0.957%	16	5,926	-60.870%
2026-04-08	1.9900	2.0900	1.9900	2.0900	-8.333%	7	5,911	-61.244%
2026-04-06	2.5200	2.5200	2.2800	2.2800	-9.524%	33	5,917	-64.474%
2026-04-02	2.7500	2.7500	2.5200	2.5200	-0.787%	8	5,888	-67.857%
2026-04-01	2.6000	2.6000	2.5400	2.5400	-9.929%	19	5,888	-68.110%
2026-03-31	2.9400	2.9700	2.8200	2.8200	-10.476%	8	5,894	-71.277%
2026-03-30	3.1500	3.1700	3.0000	3.1500	-0.943%	38	5,894	-74.286%
2026-03-27	2.8100	3.1800	2.8100	3.1800	+27.711%	94	5,886	-74.528%
2026-03-26	2.4900	2.4900	2.4900	2.4900	-4.962%	1	5,852	-67.470%
2026-03-25	2.6200	2.6200	2.6200	2.6200	+7.377%	2	5,852	-69.084%
2026-03-24	2.5000	2.5800	2.4400	2.4400	+7.965%	4	5,854	-66.803%
2026-03-23	2.1900	2.3000	2.1900	2.2600	-6.224%	34	5,852	-64.159%
2026-03-20	2.4600	2.4600	2.4100	2.4100	-8.015%	21	5,844	-66.390%
2026-03-19	2.5500	2.6300	2.5000	2.6200	+11.489%	586	5,836	-69.084%
2026-03-18	2.3500	2.3500	2.3500	2.3500	+19.289%	20	5,666	-65.532%
2026-03-17	1.9600	1.9700	1.9600	1.9700	-10.455%	19	5,646	-58.883%
2026-03-16	2.2500	2.2500	2.2000	2.2000	-15.709%	49	5,646	-63.182%
2026-03-13	2.5700	2.6100	2.5700	2.6100	+3.162%	163	5,666	-68.966%
2026-03-12	2.3000	2.5300	2.2300	2.5300	+18.224%	614	5,565	-67.984%
2026-03-11	2.1600	2.1600	2.1000	2.1400	+13.228%	400	5,429	-62.150%
2026-03-10	1.9200	1.9200	1.8600	1.8900	+3.279%	11	5,398	-57.143%
2026-03-09	2.1000	2.1600	1.8300	1.8300	+1.105%	75	5,395	-55.738%
2026-03-06	1.7000	1.8700	1.7000	1.8100	+23.973%	31	5,442	-55.249%
2026-03-05	1.4200	1.4600	1.4200	1.4600	+1.389%	3	5,434	-44.521%
2026-03-03	1.2000	1.4400	1.2000	1.4400	+2.857%	7	5,434	-43.750%
2026-03-02	1.4000	1.8600	1.4000	1.4000	+7.692%	15	5,431	-42.143%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+3.175%	1	5,420	-37.692%
2026-02-26	1.1400	1.2600	1.1400	1.2600	-6.667%	2	5,419	-35.714%
2026-02-25	1.3500	1.3500	1.3500	1.3500	-12.338%	2	5,421	-40.000%
2026-02-23	1.4000	1.5400	1.4000	1.5400	+28.333%	17	5,421	-47.403%
2026-02-20	1.2000	1.2000	1.2000	1.2000	-10.448%	623	5,429	-32.500%
2026-02-19	1.3000	1.3400	1.3000	1.3400	0.000%	48	4,829	-39.552%
2026-02-18	1.3400	1.3400	1.3400	1.3400	-11.842%	10	4,814	-39.552%
2026-02-13	1.5200	1.5200	1.5200	1.5200	-7.879%	1	4,813	-46.711%
2026-02-12	1.6000	1.6900	1.5900	1.6500	+32.000%	19	4,813	-50.909%
2026-02-11	1.2500	1.2500	1.2500	1.2500	+10.619%	10	4,810	-35.200%
2026-02-10	1.0600	1.1300	0.9900	1.1300	+13.000%	17	4,800	-28.319%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-9.091%	47	4,801	-19.000%
2026-02-05	1.0000	1.1000	0.9700	1.1000	+10.000%	114	4,848	-26.364%
2026-02-04	1.1100	1.2300	1.0000	1.0000	-28.058%	121	4,856	-19.000%
2026-02-03	1.3500	1.4300	1.3500	1.3900	+0.725%	123	4,902	-41.727%
2026-02-02	1.3000	1.4300	1.3000	1.3800	+2.985%	305	5,024	-41.304%
2026-01-30	1.3000	1.4100	1.2700	1.3400	+4.688%	76	5,021	-39.552%
2026-01-29	1.2800	1.2800	1.2800	1.2800	+10.345%	1	5,016	-36.719%
2026-01-28	1.1600	1.1600	1.1600	1.1600	0.000%	2	5,017	-30.172%
2026-01-27	1.1800	1.1800	1.1200	1.1600	-4.132%	5	5,019	-30.172%
2026-01-26	1.1500	1.2100	1.1100	1.2100	+14.151%	13	5,020	-33.058%
2026-01-23	1.0500	1.0600	1.0500	1.0600	-4.505%	3	5,029	-23.585%
2026-01-22	1.0900	1.1100	1.0500	1.1100	+5.714%	84	5,028	-27.027%
2026-01-21	1.0100	1.0500	1.0100	1.0500	-7.895%	5	5,029	-22.857%
2026-01-16	1.1600	1.1600	1.1100	1.1400	+1.786%	57	4,983	-28.947%
2026-01-15	1.1000	1.1200	1.1000	1.1200	-8.943%	15	4,983	-27.679%
2026-01-14	1.2300	1.2300	1.2300	1.2300	-20.645%	2	4,998	-34.146%
2026-01-13	1.2500	1.5500	1.1500	1.5500	+24.000%	11	4,999	-47.742%
2026-01-12	1.3200	1.3200	1.2200	1.2500	+0.806%	8	4,998	-35.200%
2026-01-09	1.3700	1.3800	1.2400	1.2400	-4.615%	30	4,994	-34.677%
2026-01-08	1.5700	1.5700	1.3000	1.3000	-7.143%	2	4,996	-37.692%
2026-01-07	1.5000	1.5000	1.3800	1.4000	+2.941%	6	4,996	-42.143%
2026-01-06	1.5700	1.6100	1.3300	1.3600	-9.934%	22	5,000	-40.441%
2026-01-05	1.6900	1.7300	1.4800	1.5100	-7.362%	10	5,004	-46.358%
2026-01-02	1.8000	1.9500	1.6100	1.6300	-8.427%	78	5,004	-50.307%
2025-12-31	1.6100	1.8000	1.6100	1.7800	+1.714%	26	5,055	-54.494%
2025-12-30	1.6700	1.7600	1.5900	1.7500	-3.315%	28	5,055	-53.714%
2025-12-29	1.7000	1.9000	1.6800	1.8100	+1.117%	22	5,044	-55.249%
2025-12-26	1.8200	1.8200	1.5500	1.7900	-4.787%	14	5,045	-54.749%
2025-12-24	1.7500	1.8800	1.5600	1.8800	+8.046%	11	5,047	-56.915%
2025-12-23	1.8500	1.9300	1.6800	1.7400	+4.819%	30	5,047	-53.448%
2025-12-22	1.8000	1.9200	1.6500	1.6600	-9.290%	30	5,048	-51.205%
2025-12-19	1.8000	1.9600	1.6800	1.8300	-2.660%	52	5,051	-55.738%
2025-12-18	1.9700	2.0700	1.8000	1.8800	-8.293%	17	5,074	-56.915%
2025-12-17	2.1500	2.2500	1.9300	2.0500	-14.226%	142	5,074	-60.488%
2025-12-16	2.0400	2.4000	2.0400	2.3900	+9.633%	25	5,068	-66.109%
2025-12-15	2.1900	2.3900	2.1100	2.1800	-4.803%	34	5,064	-62.844%
2025-12-12	2.3500	2.3500	2.2500	2.2900	-8.400%	14	5,069	-64.629%
2025-12-11	2.5000	2.5000	2.5000	2.5000	-17.763%	4	5,073	-67.600%
2025-12-08	2.8700	3.0400	2.8700	3.0400	+6.667%	23	5,069	-73.355%
2025-12-05	2.0800	2.8500	2.0800	2.8500	+0.707%	2	5,052	-71.579%
2025-12-04	2.8800	2.8800	2.8300	2.8300	-11.563%	5	5,051	-71.378%
2025-12-03	2.7000	3.2000	2.7000	3.2000	+14.286%	578	5,048	-74.688%
2025-12-02	2.7700	2.8100	2.7400	2.8000	+1.449%	1,091	5,126	-71.071%
2025-12-01	2.7600	2.7600	2.7600	2.7600	+0.364%	3	4,764	-70.652%
2025-11-28	2.8500	2.8500	2.7500	2.7500	-7.407%	35	4,767	-70.545%
2025-11-26	2.9700	2.9700	2.9700	2.9700	-5.714%	2	4,736	-72.727%
2025-11-25	3.1500	3.1500	3.1500	3.1500	-16.446%	1	4,736	-74.286%
2025-11-24	3.7800	3.7800	3.7700	3.7700	0.000%	14	4,736	-78.515%
2025-11-21	3.8000	3.8000	3.7500	3.7700	-5.276%	5	4,722	-78.515%
2025-11-20	3.9800	3.9800	3.9800	3.9800	-2.927%	1	4,718	-79.648%
2025-11-18	4.2000	4.2000	4.0000	4.1000	-0.485%	15	4,718	-80.244%
2025-11-17	3.9400	4.2000	3.9400	4.1200	+17.714%	1,236	4,708	-80.340%
2025-11-14	3.9000	3.9000	3.5000	3.5000	-7.407%	56	3,563	-76.857%
2025-11-13	3.7500	3.9000	3.7500	3.7800	-2.326%	103	3,510	-78.571%
2025-11-12	4.2000	4.2500	3.8000	3.8700	-10.000%	362	3,415	-79.070%
2025-11-11	4.2800	4.4000	4.1000	4.3000	+3.614%	795	3,072	-81.163%
2025-11-10	4.0000	4.1500	4.0000	4.1500	-2.353%	59	2,282	-80.482%
2025-11-07	4.3800	4.3800	4.1500	4.2500	+5.721%	564	2,264	-80.941%
2025-11-06	3.7000	4.1000	3.7000	4.0200	+16.185%	13	1,704	-79.851%
2025-11-05	3.6500	3.6800	3.4600	3.4600	-2.535%	68	1,697	-76.590%
2025-11-04	3.4500	3.5700	3.4500	3.5500	-6.332%	14	1,729	-77.183%
2025-11-03	3.5700	3.7900	3.5100	3.7900	+8.286%	25	1,708	-78.628%
2025-10-31	3.3700	3.8200	3.3700	3.5000	+9.375%	766	1,708	-76.857%
2025-10-30	1.6100	3.5000	1.6100	3.2000	+199.065%	201	1,016	-74.688%
2025-10-27	1.0700	1.0700	1.0700	1.0700	-26.712%	1	870	-24.299%
2025-10-23	1.4600	1.4600	1.4600	1.4600	+1.389%	1	870	-44.521%
2025-10-20	1.4400	1.4400	1.4400	1.4400	-4.000%	1	870	-43.750%
2025-10-17	1.5000	1.5000	1.4900	1.5000	0.000%	207	869	-46.000%
2025-10-16	1.4800	1.5100	1.4800	1.5000	+7.914%	202	662	-46.000%
2025-10-14	1.3900	1.3900	1.3900	1.3900	-10.323%	1	689	-41.727%
2025-10-10	1.5400	1.6500	1.5400	1.5500	+3.333%	17	688	-47.742%
2025-10-09	1.4600	1.5200	1.4500	1.5000	-3.846%	137	687	-46.000%
2025-10-08	1.6100	1.6100	1.5600	1.5600	+4.000%	8	554	-48.077%
2025-10-07	1.5000	1.5000	1.5000	1.5000	+0.671%	2	551	-46.000%
2025-10-06	1.4900	1.4900	1.4900	1.4900	-11.310%	1	551	-45.638%
2025-10-02	1.6600	1.6800	1.6600	1.6800	-6.667%	7	551	-51.786%
2025-09-30	1.7900	1.8500	1.7300	1.8000	+8.434%	33	549	-55.000%
2025-09-29	1.6400	1.6600	1.6100	1.6600	+5.063%	152	559	-51.205%
2025-09-26	1.6300	1.6300	1.5800	1.5800	-8.140%	12	708	-48.734%
2025-09-25	1.7700	1.7700	1.7100	1.7200	+1.176%	4	720	-52.907%
2025-09-24	1.7300	1.7300	1.7000	1.7000	+4.294%	2	720	-52.353%
2025-09-22	1.7200	1.7200	1.6300	1.6300	-7.386%	2	720	-50.307%
2025-09-19	1.7700	1.7700	1.7300	1.7600	+6.667%	156	720	-53.977%
2025-09-18	1.6100	1.6500	1.5000	1.6500	+2.484%	78	564	-50.909%
2025-09-17	1.5900	1.6100	1.5900	1.6100	-10.556%	9	486	-49.689%
2025-09-15	1.8000	1.8000	1.8000	1.8000	-2.703%	50	479	-55.000%
2025-09-12	1.8000	1.8500	1.8000	1.8500	-1.070%	2	429	-56.216%
2025-09-11	1.8700	1.8700	1.8700	1.8700	-4.103%	1	430	-56.684%
2025-09-10	1.8700	1.9500	1.7900	1.9500	+16.071%	6	430	-58.462%
2025-09-09	1.7900	1.7900	1.6800	1.6800	+5.660%	3	427	-51.786%
2025-09-08	1.5900	1.5900	1.5900	1.5900	+9.655%	1	426	-49.057%
2025-09-05	1.3000	1.4500	1.3000	1.4500	+7.407%	45	425	-44.138%
2025-09-03	1.2600	1.3500	1.2600	1.3500	+15.385%	110	380	-40.000%
2025-08-20	1.1700	1.1700	1.1700	1.1700	+8.333%	1	270	-30.769%
2025-08-18	1.0800	1.0800	1.0800	1.0800	-8.475%	1	270	-25.000%
2025-08-12	1.2400	1.2400	1.1800	1.1800	-15.108%	2	269	-31.356%
2025-08-11	1.3600	1.4000	1.3600	1.3900	+16.807%	200	269	-41.727%
2025-08-07	1.1900	1.1900	1.1900	1.1900	+0.847%	1	69	-31.933%
2025-08-04	1.1800	1.1800	1.1800	1.1800	-7.087%	1	68	-31.356%
2025-08-01	1.3000	1.3300	1.2700	1.2700	+38.043%	3	68	-36.220%
2025-07-25	0.9500	0.9700	0.8800	0.9200	-3.158%	4	67	-11.957%
2025-07-24	0.5900	0.9500	0.5900	0.9500	+72.727%	2	67	-14.737%
2025-07-18	0.5500	0.5500	0.5500	0.5500	-1.786%	1	66	+47.273%
2025-07-14	0.5600	0.5600	0.5600	0.5600	+55.556%	1	67	+44.643%
2025-07-01	0.5500	0.5500	0.3600	0.3600	-41.935%	6	66	+125.000%
2025-06-27	0.6800	0.6800	0.6200	0.6200	-10.145%	4	61	+30.645%
2025-06-26	0.6900	0.6900	0.6900	0.6900	+9.524%	1	65	+17.391%
2025-06-25	0.6300	0.6300	0.6300	0.6300	+6.780%	1	64	+28.571%
2025-06-24	0.6400	0.6400	0.5900	0.5900	-23.377%	2	63	+37.288%
2025-06-18	0.8100	0.8100	0.7700	0.7700	-2.532%	2	63	+5.195%
2025-06-17	0.7700	0.8300	0.7700	0.7900	+3.947%	12	63	+2.532%
2025-06-16	0.7900	0.7900	0.7600	0.7600	-8.434%	2	55	+6.579%
2025-06-13	0.8300	0.8300	0.8300	0.8300	+3.750%	100	55	-2.410%
2025-06-09	0.8100	0.8100	0.8000	0.8000	+2.564%	2	5	+1.250%
2025-06-04	0.7800	0.7800	0.7800	0.7800	-14.286%	3	1	+3.846%
2025-06-02	0.9900	0.9900	0.9100	0.9100	+2.247%	2	1	-10.989%
2025-05-28	0.9000	0.9000	0.8900	0.8900	+7.229%	2	1	-8.989%
2025-05-27	0.8800	0.8800	0.8300	0.8300	0.000%	2	0	-2.410%