Dark

CMG20260918P32.5
CMG Sep 18 2026 32.50 Put (CMG260918P00032500)
option OPRA

EOD

Jul 9, 2026

1.57-17.801%(-0.34)1,071

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.1400	2.1400	1.5700	1.5700	-17.801%	1,071	6,141	0.000%
2026-07-08	1.9300	1.9800	1.9100	1.9100	+14.371%	111	5,148	-17.801%
2026-07-07	1.4300	1.6700	1.4300	1.6700	-4.023%	17	5,133	-5.988%
2026-07-06	1.5900	1.7900	1.5800	1.7400	+34.884%	71	5,131	-9.770%
2026-07-02	1.3900	1.3900	1.2700	1.2900	-7.857%	205	5,087	+21.705%
2026-07-01	1.6400	1.6400	1.4000	1.4000	-22.222%	644	5,087	+12.143%
2026-06-30	2.0200	2.0300	1.8000	1.8000	-24.370%	381	5,140	-12.778%
2026-06-29	2.3900	2.3900	2.2500	2.3800	+13.876%	51	5,020	-34.034%
2026-06-26	2.5000	2.5000	2.0400	2.0900	-19.923%	123	4,982	-24.880%
2026-06-25	2.7100	2.8000	2.6100	2.6100	-8.741%	48	4,914	-39.847%
2026-06-24	3.0000	3.0000	2.8600	2.8600	-10.625%	16	4,917	-45.105%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-2.439%	5	4,921	-50.938%
2026-06-22	2.7200	3.3000	2.7200	3.2800	+29.134%	100	4,919	-52.134%
2026-06-18	2.8500	2.8500	2.4300	2.5400	-7.636%	41	4,867	-38.189%
2026-06-17	2.9000	2.9000	2.5300	2.7500	+12.245%	143	4,867	-42.909%
2026-06-16	2.4100	2.4500	2.1800	2.4500	-3.162%	38	4,867	-35.918%
2026-06-15	2.5100	2.6000	2.4600	2.5300	-9.964%	62	4,841	-37.945%
2026-06-12	3.1000	3.1000	2.7000	2.8100	-16.119%	158	4,847	-44.128%
2026-06-11	3.6500	3.7000	3.3500	3.3500	-10.667%	136	4,853	-53.134%
2026-06-10	3.7500	3.8000	3.6200	3.7500	-8.981%	12	4,767	-58.133%
2026-06-09	4.2700	4.2700	3.9700	4.1200	-8.444%	7	4,763	-61.893%
2026-06-08	4.5500	4.5500	4.5000	4.5000	+4.651%	56	4,764	-65.111%
2026-06-05	4.5300	4.5300	4.2500	4.3000	-17.625%	35	4,819	-63.488%
2026-06-04	4.5000	5.2200	4.5000	5.2200	+8.299%	117	4,809	-69.923%
2026-06-03	5.1000	5.1600	4.8200	4.8200	+5.934%	62	4,719	-67.427%
2026-06-02	4.2300	4.6000	4.2300	4.5500	+23.978%	205	4,717	-65.495%
2026-06-01	3.2000	3.7000	3.2000	3.6700	+19.156%	276	4,634	-57.221%
2026-05-29	2.9900	3.0800	2.8000	3.0800	+6.207%	15	4,429	-49.026%
2026-05-28	2.9300	2.9500	2.9000	2.9000	+4.693%	6	4,421	-45.862%
2026-05-27	2.6900	2.7700	2.6100	2.7700	-4.483%	1,015	4,418	-43.321%
2026-05-26	2.9600	3.0200	2.9000	2.9000	+2.473%	65	3,520	-45.862%
2026-05-22	2.7700	2.8800	2.7700	2.8300	+0.712%	13	3,466	-44.523%
2026-05-21	3.0100	3.0100	2.7700	2.8100	+6.844%	231	3,348	-44.128%
2026-05-20	2.8500	2.8500	2.6100	2.6300	-4.015%	62	3,348	-40.304%
2026-05-19	2.7100	2.7400	2.3800	2.7400	+14.167%	65	3,337	-42.701%
2026-05-18	2.5300	2.5500	2.3800	2.4000	-12.727%	36	3,337	-34.583%
2026-05-15	3.0500	3.0500	2.6300	2.7500	-8.333%	13	3,337	-42.909%
2026-05-14	2.8500	3.0000	2.7700	3.0000	+1.010%	31	3,341	-47.667%
2026-05-13	2.7400	2.9700	2.7400	2.9700	+6.835%	10	3,105	-47.138%
2026-05-12	2.9100	3.0900	2.5700	2.7800	-10.323%	622	3,105	-43.525%
2026-05-11	3.0500	3.1500	2.9500	3.1000	+23.016%	233	3,105	-49.355%
2026-05-07	2.7100	2.7100	2.5200	2.5200	-4.906%	17	2,901	-37.698%
2026-05-06	2.6500	2.6500	2.6500	2.6500	-10.169%	27	2,888	-40.755%
2026-05-05	3.1500	3.2000	2.9500	2.9500	-5.145%	75	2,864	-46.780%
2026-05-04	2.7300	3.1100	2.7300	3.1100	+16.917%	43	2,796	-49.518%
2026-05-01	2.7100	2.7100	2.5100	2.6600	+5.556%	88	2,820	-40.977%
2026-04-30	2.6500	2.6500	2.4900	2.5200	-24.776%	62	2,820	-37.698%
2026-04-29	3.3000	3.3500	3.2500	3.3500	+3.077%	735	2,769	-53.134%
2026-04-28	3.0000	3.2500	3.0000	3.2500	+20.370%	33	2,246	-51.692%
2026-04-24	2.7500	2.7500	2.7000	2.7000	-3.915%	15	2,213	-41.852%
2026-04-23	2.2600	2.8100	2.2600	2.8100	+17.573%	44	2,212	-44.128%
2026-04-22	2.3100	2.4500	2.3100	2.3900	+7.658%	25	2,178	-34.310%
2026-04-21	2.0000	2.2200	1.8400	2.2200	+0.452%	36	2,185	-29.279%
2026-04-20	2.1000	2.2100	2.1000	2.2100	+4.245%	14	2,185	-28.959%
2026-04-17	2.1200	2.1200	2.1200	2.1200	-12.757%	22	2,192	-25.943%
2026-04-15	2.6100	2.6100	2.4300	2.4300	-9.665%	19	2,192	-35.391%
2026-04-14	2.6700	2.6900	2.6700	2.6900	-3.237%	9	2,182	-41.636%
2026-04-13	2.8200	2.8300	2.7800	2.7800	-6.711%	6	2,183	-43.525%
2026-04-10	3.0000	3.0000	2.9800	2.9800	+2.759%	12	2,192	-47.315%
2026-04-09	3.1500	3.1500	2.9000	2.9000	-3.654%	68	2,189	-45.862%
2026-04-08	2.7000	3.0500	2.7000	3.0100	-16.389%	8	2,213	-47.841%
2026-04-07	3.5000	3.6000	3.5000	3.6000	+9.091%	20	2,218	-56.389%
2026-04-06	3.4500	3.4500	3.2900	3.3000	-4.348%	47	2,208	-52.424%
2026-04-02	3.6000	3.6000	3.4500	3.4500	-5.479%	83	2,225	-54.493%
2026-04-01	3.7500	3.7500	3.6500	3.6500	-8.750%	4	2,225	-56.986%
2026-03-31	3.9000	4.0000	3.9000	4.0000	-10.314%	9	2,223	-60.750%
2026-03-30	4.3500	4.4600	4.2500	4.4600	+1.364%	18	2,216	-64.798%
2026-03-27	4.2500	4.4000	4.1600	4.4000	+25.714%	103	2,200	-64.318%
2026-03-24	3.5800	3.5800	3.4500	3.5000	+12.903%	73	2,097	-55.143%
2026-03-23	3.1000	3.1000	3.1000	3.1000	-7.463%	69	2,065	-49.355%
2026-03-20	3.5000	3.5000	3.3500	3.3500	-10.667%	38	2,065	-53.134%
2026-03-19	3.6000	3.7500	3.6000	3.7500	+13.636%	144	2,065	-58.133%
2026-03-18	3.3000	3.3500	3.2200	3.3000	+14.583%	19	1,979	-52.424%
2026-03-17	2.8800	2.8800	2.8800	2.8800	-10.000%	40	1,963	-45.486%
2026-03-16	3.4000	3.4000	3.1500	3.2000	-13.043%	41	1,972	-50.938%
2026-03-13	3.5500	3.7000	3.5500	3.6800	+5.143%	14	1,937	-57.337%
2026-03-12	3.3000	3.5000	3.3000	3.5000	+12.179%	117	1,933	-55.143%
2026-03-11	3.0500	3.1200	3.0500	3.1200	+14.706%	32	1,870	-49.679%
2026-03-10	2.8000	2.8000	2.7200	2.7200	-3.546%	3	1,838	-42.279%
2026-03-09	2.9400	3.1000	2.8200	2.8200	+6.015%	64	1,836	-44.326%
2026-03-06	2.7100	2.7100	2.6500	2.6600	+20.909%	3	1,783	-40.977%
2026-03-05	2.1400	2.2700	2.1400	2.2000	-0.452%	14	1,781	-28.636%
2026-03-04	2.2400	2.2400	2.2000	2.2100	+2.791%	29	1,768	-28.959%
2026-03-02	2.5100	2.5100	2.1500	2.1500	0.000%	3	1,748	-26.977%
2026-02-27	2.1500	2.2200	2.0500	2.1500	+10.256%	32	1,749	-26.977%
2026-02-26	1.8600	1.9500	1.8600	1.9500	-10.550%	7	1,733	-19.487%
2026-02-25	2.1800	2.1800	2.1800	2.1800	-5.217%	8	1,738	-27.982%
2026-02-24	2.1900	2.3100	2.1900	2.3000	-0.862%	725	1,738	-31.739%
2026-02-23	2.3200	2.3200	2.3200	2.3200	+17.766%	10	1,091	-32.328%
2026-02-19	1.9700	1.9700	1.9700	1.9700	+34.014%	2	1,081	-20.305%
2026-02-18	1.4700	1.4700	1.4700	1.4700	-22.632%	10	1,081	+6.803%
2026-02-17	1.9300	1.9300	1.9000	1.9000	-13.242%	2	1,081	-17.368%
2026-02-13	2.1900	2.1900	2.1900	2.1900	-11.694%	2	1,079	-28.311%
2026-02-12	2.4200	2.4800	2.4200	2.4800	+24.623%	17	1,079	-36.694%
2026-02-11	1.9900	1.9900	1.9900	1.9900	+26.752%	1	1,063	-21.106%
2026-02-10	1.5700	1.5700	1.5500	1.5700	-1.875%	6	1,063	0.000%
2026-02-09	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,066	-1.875%
2026-02-06	1.5300	1.6000	1.5300	1.6000	+5.263%	6	1,066	-1.875%
2026-02-05	1.5200	1.5200	1.5200	1.5200	-10.059%	100	1,067	+3.289%
2026-02-04	1.8500	1.8500	1.5800	1.6900	-23.529%	48	1,067	-7.101%
2026-02-03	2.1000	2.2100	2.0000	2.2100	+6.763%	32	1,024	-28.959%
2026-02-02	2.1200	2.1200	2.0300	2.0700	+4.020%	82	994	-24.155%
2026-01-30	1.9300	2.0000	1.9300	1.9900	+4.188%	54	948	-21.106%
2026-01-29	1.9100	1.9100	1.9100	1.9100	+6.111%	4	935	-17.801%
2026-01-28	1.8000	1.8000	1.8000	1.8000	0.000%	1	931	-12.778%
2026-01-27	1.8000	1.8000	1.8000	1.8000	+18.421%	1	932	-12.778%
2026-01-23	1.5200	1.5200	1.5200	1.5200	-3.797%	2	933	+3.289%
2026-01-22	1.5800	1.5800	1.5700	1.5800	-1.863%	37	931	-0.633%
2026-01-21	1.6100	1.6100	1.6100	1.6100	-6.936%	1	896	-2.484%
2026-01-16	1.7300	1.7300	1.7300	1.7300	0.000%	1	897	-9.249%
2026-01-15	1.7300	1.7300	1.7300	1.7300	-1.143%	1	897	-9.249%
2026-01-14	1.7500	1.7500	1.7500	1.7500	+0.575%	3	896	-10.286%
2026-01-12	1.7400	1.7400	1.7400	1.7400	-6.952%	1	896	-9.770%
2026-01-09	1.9800	2.0500	1.8700	1.8700	-11.792%	27	897	-16.043%
2026-01-07	2.1200	2.1200	2.1200	2.1200	-14.170%	1	884	-25.943%
2026-01-02	2.4700	2.4700	2.4700	2.4700	-1.200%	5	885	-36.437%
2025-12-31	2.5400	2.5400	2.5000	2.5000	0.000%	21	900	-37.200%
2025-12-30	2.3900	2.5000	2.3900	2.5000	+2.041%	9	900	-37.200%
2025-12-24	2.4500	2.4500	2.4500	2.4500	-8.240%	4	895	-35.918%
2025-12-23	2.6700	2.6700	2.6700	2.6700	+5.118%	1	895	-41.199%
2025-12-22	2.5400	2.5400	2.5400	2.5400	-10.563%	1	896	-38.189%
2025-12-17	2.9300	2.9300	2.8400	2.8400	-12.615%	324	897	-44.718%
2025-12-12	3.2500	3.2500	3.2500	3.2500	-19.753%	3	791	-51.692%
2025-12-09	4.0900	4.0900	4.0500	4.0500	+3.846%	4	794	-61.235%
2025-12-04	3.7000	3.9200	3.7000	3.9000	+2.632%	12	790	-59.744%
2025-12-03	3.8000	3.8000	3.8000	3.8000	+2.426%	25	800	-58.684%
2025-12-02	3.7100	3.7100	3.7100	3.7100	-2.368%	25	820	-57.682%
2025-12-01	3.8000	3.8000	3.6000	3.8000	+2.151%	15	818	-58.684%
2025-11-28	3.7900	3.7900	3.7200	3.7200	-14.483%	13	815	-57.796%
2025-11-25	4.6500	4.6500	4.3500	4.3500	-16.185%	181	828	-63.908%
2025-11-24	5.0800	5.1900	5.0800	5.1900	+2.772%	4	654	-69.750%
2025-11-21	5.0500	5.0500	5.0500	5.0500	-1.751%	6	653	-68.911%
2025-11-20	5.1400	5.1400	5.1400	5.1400	-1.533%	3	653	-69.455%
2025-11-19	5.2500	5.2500	5.2200	5.2200	+2.353%	2	650	-69.923%
2025-11-14	5.1000	5.1000	5.1000	5.1000	-1.923%	1	650	-69.216%
2025-11-12	5.3700	5.3900	5.2000	5.2000	-10.345%	57	649	-69.808%
2025-11-11	5.7500	5.8000	5.7500	5.8000	+3.571%	4	594	-72.931%
2025-11-07	5.6000	5.6000	5.6000	5.6000	+4.673%	3	590	-71.964%
2025-11-06	5.2500	5.4000	5.2500	5.3500	+15.801%	87	587	-70.654%
2025-11-05	4.8500	4.8500	4.6200	4.6200	-3.750%	38	581	-66.017%
2025-11-04	4.9000	4.9000	4.7500	4.8000	+4.803%	249	580	-67.292%
2025-11-03	4.5300	4.5800	4.4900	4.5800	-8.400%	9	466	-65.721%
2025-10-31	4.5200	5.1000	4.5200	5.0000	+19.332%	221	466	-68.600%
2025-10-30	4.2500	4.4200	4.1000	4.1900	+64.314%	163	462	-62.530%
2025-10-29	2.5500	2.5500	2.5500	2.5500	+14.865%	5	460	-38.431%
2025-10-24	2.2200	2.2200	2.2200	2.2200	+7.246%	8	455	-29.279%
2025-10-17	2.0700	2.0700	2.0700	2.0700	-2.358%	89	455	-24.155%
2025-10-09	2.1200	2.1200	2.1200	2.1200	-4.933%	10	366	-25.943%
2025-10-08	2.2500	2.2500	2.2100	2.2300	+13.776%	55	375	-29.596%
2025-10-06	1.9600	1.9600	1.9600	1.9600	-10.502%	15	341	-19.898%
2025-10-02	2.2900	2.2900	2.1900	2.1900	-3.524%	10	326	-28.311%
2025-09-30	2.2700	2.2700	2.2700	2.2700	+2.252%	10	317	-30.837%
2025-09-23	2.2100	2.2200	2.2100	2.2200	-2.203%	70	307	-29.279%
2025-09-22	2.2700	2.2700	2.2700	2.2700	-5.417%	1	264	-30.837%
2025-09-16	2.4000	2.4000	2.4000	2.4000	-6.615%	10	265	-34.583%
2025-09-15	2.5700	2.5700	2.5700	2.5700	-3.383%	1	255	-38.911%
2025-09-12	2.6600	2.6600	2.6600	2.6600	+1.141%	8	255	-40.977%
2025-09-10	2.4600	2.6300	2.4600	2.6300	+7.787%	21	247	-40.304%
2025-09-09	2.1900	2.4400	2.1900	2.4400	-0.408%	18	239	-35.656%
2025-09-08	2.3700	2.4500	2.3700	2.4500	+28.947%	4	233	-35.918%
2025-09-04	1.9000	1.9000	1.9000	1.9000	+6.742%	1	231	-17.368%
2025-09-03	1.7800	1.7800	1.7800	1.7800	-5.820%	15	231	-11.798%
2025-09-02	1.8900	1.8900	1.8900	1.8900	+3.846%	1	231	-16.931%
2025-08-28	1.7900	1.8200	1.7900	1.8200	+5.202%	13	230	-13.736%
2025-08-27	1.7500	1.7500	1.7300	1.7300	+6.790%	100	222	-9.249%
2025-08-22	1.6200	1.6200	1.6200	1.6200	-1.818%	2	159	-3.086%
2025-08-21	1.6500	1.6500	1.6500	1.6500	+4.430%	3	161	-4.848%
2025-08-19	1.5900	1.5900	1.5800	1.5800	-7.059%	69	161	-0.633%
2025-08-12	1.7000	1.7000	1.7000	1.7000	-10.526%	1	92	-7.647%
2025-08-11	1.9000	1.9000	1.9000	1.9000	+13.095%	15	91	-17.368%
2025-08-04	1.6800	1.6800	1.6800	1.6800	+7.692%	1	81	-6.548%
2025-07-30	1.5200	1.5600	1.4900	1.5600	+9.859%	3	81	+0.641%
2025-07-29	1.4300	1.4300	1.4200	1.4200	+5.185%	63	80	+10.563%
2025-07-28	1.2500	1.3500	1.2500	1.3500	+9.756%	7	19	+16.296%
2025-07-25	1.3100	1.3100	1.2300	1.2300	-8.889%	3	19	+27.642%
2025-07-24	1.3500	1.3500	1.3500	1.3500	+66.667%	5	18	+16.296%
2025-07-16	0.8100	0.8100	0.8100	0.8100	+15.714%	2	13	+93.827%
2025-07-11	0.7000	0.7000	0.7000	0.7000	+1.449%	1	11	+124.286%
2025-07-10	0.6900	0.6900	0.6900	0.6900	0.000%	10	10	+127.536%