Dark

CMG20260918P35
CMG Sep 18 2026 35.00 Put (CMG260918P00035000)
option OPRA

EOD

Jul 9, 2026

2.91-11.818%(-0.39)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.0500	3.0500	2.9100	2.9100	-11.818%	30	7,502	0.000%
2026-07-08	3.3500	3.3500	3.3000	3.3000	+15.789%	41	7,480	-11.818%
2026-07-07	2.5900	2.8500	2.4100	2.8500	+0.352%	177	7,452	+2.105%
2026-07-06	2.3700	3.0500	2.3700	2.8400	+26.222%	2,817	7,359	+2.465%
2026-07-02	2.5000	2.5000	2.2400	2.2500	-10.714%	82	5,931	+29.333%
2026-07-01	2.8500	2.8500	2.4700	2.5200	-20.000%	171	5,931	+15.476%
2026-06-30	3.4000	3.4200	3.1500	3.1500	-16.000%	79	5,926	-7.619%
2026-06-29	3.8500	3.8500	3.7000	3.7500	+8.696%	3	5,954	-22.400%
2026-06-26	3.8500	3.8500	3.3400	3.4500	-16.262%	35	5,953	-15.652%
2026-06-25	4.1500	4.2300	4.1200	4.1200	-8.444%	11	5,959	-29.369%
2026-06-24	4.6500	4.6500	4.5000	4.5000	-10.000%	18	5,965	-35.333%
2026-06-23	4.9500	5.0000	4.9500	5.0000	+1.010%	5	5,966	-41.800%
2026-06-22	4.7000	5.0500	4.7000	4.9500	+20.146%	16	5,962	-41.212%
2026-06-18	3.9500	4.1500	3.8500	4.1200	-6.364%	73	5,913	-29.369%
2026-06-17	4.4000	4.4000	4.1100	4.4000	+17.333%	25	5,913	-33.864%
2026-06-16	3.6500	3.7500	3.5000	3.7500	-5.542%	84	5,913	-22.400%
2026-06-15	4.0000	4.0000	3.9000	3.9700	-7.674%	61	5,955	-26.700%
2026-06-12	4.6500	4.6500	4.2000	4.3000	-13.131%	245	5,919	-32.326%
2026-06-11	4.9800	5.0800	4.9500	4.9500	-9.174%	48	5,782	-41.212%
2026-06-10	5.2600	5.4500	5.2600	5.4500	-9.167%	10	5,788	-46.606%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-4.762%	1	5,794	-51.500%
2026-06-08	6.7000	6.7000	6.3000	6.3000	+2.439%	18	5,795	-53.810%
2026-06-05	6.3600	6.5500	5.9000	6.1500	-9.292%	155	5,811	-52.683%
2026-06-03	7.0000	7.2100	6.7200	6.7800	+3.828%	18	5,916	-57.080%
2026-06-02	6.1900	6.5300	6.1900	6.5300	+18.727%	33	5,902	-55.436%
2026-06-01	5.0600	5.5000	5.0600	5.5000	+21.681%	37	5,882	-47.091%
2026-05-29	4.2500	4.5200	4.2500	4.5200	+2.262%	21	5,846	-35.619%
2026-05-28	4.4400	4.4400	4.4200	4.4200	+6.506%	3	5,825	-34.163%
2026-05-27	3.6000	4.1500	3.6000	4.1500	-6.109%	44	5,823	-29.880%
2026-05-26	4.0400	4.4900	4.0400	4.4200	+2.791%	39	5,844	-34.163%
2026-05-22	4.3000	4.3000	4.3000	4.3000	0.000%	1	5,819	-32.326%
2026-05-21	4.3000	4.3000	4.3000	4.3000	+19.444%	20	5,839	-32.326%
2026-05-19	3.8500	3.8500	3.5900	3.6000	-1.099%	9	5,839	-19.167%
2026-05-18	3.7600	3.8000	3.6400	3.6400	-17.647%	17	5,849	-20.055%
2026-05-14	4.2700	4.4200	4.2700	4.4200	+0.227%	2	5,849	-34.163%
2026-05-13	4.3500	4.4300	4.3500	4.4100	+10.250%	50	5,829	-34.014%
2026-05-12	4.2800	4.2800	4.0000	4.0000	-12.281%	13	5,829	-27.250%
2026-05-11	4.3900	4.6000	4.3900	4.5600	+14.000%	7	5,829	-36.184%
2026-05-07	4.2000	4.2000	4.0000	4.0000	-9.091%	149	5,826	-27.250%
2026-05-05	4.6300	4.6300	4.4000	4.4000	-1.566%	12	5,925	-33.864%
2026-05-04	4.3000	4.5000	4.3000	4.4700	+16.104%	36	5,919	-34.899%
2026-05-01	3.7500	3.9000	3.7500	3.8500	+1.316%	38	5,882	-24.416%
2026-04-30	3.3000	3.8000	3.3000	3.8000	-19.149%	17	5,882	-23.421%
2026-04-29	4.5500	4.9500	4.5500	4.7000	+6.818%	71	5,870	-38.085%
2026-04-28	4.4000	4.4000	4.4000	4.4000	+10.000%	1	5,845	-33.864%
2026-04-27	3.7300	4.1000	3.7300	4.0000	+2.564%	32	5,845	-27.250%
2026-04-24	4.0000	4.0000	3.9000	3.9000	-1.763%	746	5,847	-25.385%
2026-04-23	3.5500	3.9700	3.5500	3.9700	+15.072%	8	5,260	-26.700%
2026-04-22	3.5000	3.5000	3.3500	3.4500	+7.813%	44	5,260	-15.652%
2026-04-21	3.0500	3.2000	2.9000	3.2000	0.000%	70	5,285	-9.063%
2026-04-20	3.1500	3.2300	3.1400	3.2000	-3.030%	377	5,285	-9.063%
2026-04-17	3.2000	3.3000	3.0000	3.3000	-7.042%	43	5,153	-11.818%
2026-04-16	3.5500	3.5500	3.5500	3.5500	+1.429%	6	5,146	-18.028%
2026-04-15	3.6000	3.6000	3.4500	3.5000	-6.667%	16	5,147	-16.857%
2026-04-14	3.8500	3.8500	3.7500	3.7500	-5.063%	115	5,131	-22.400%
2026-04-13	4.3000	4.3000	3.9000	3.9500	-7.059%	8	5,021	-26.329%
2026-04-10	4.2500	4.2500	4.2500	4.2500	+3.659%	1	5,019	-31.529%
2026-04-09	4.4000	4.4000	4.1000	4.1000	-3.529%	7	5,018	-29.024%
2026-04-08	4.1000	4.2500	4.1000	4.2500	-13.793%	48	5,014	-31.529%
2026-04-07	4.9000	4.9300	4.9000	4.9300	+8.590%	20	4,989	-40.974%
2026-04-06	4.7000	4.7000	4.5000	4.5400	-7.347%	13	4,969	-35.903%
2026-04-02	5.0500	5.1000	4.9000	4.9000	-2.970%	13	4,961	-40.612%
2026-04-01	5.1500	5.1500	5.0500	5.0500	-5.607%	2	4,961	-42.376%
2026-03-31	5.5500	5.5500	5.3500	5.3500	-10.833%	17	4,961	-45.607%
2026-03-27	5.5300	6.0000	5.5300	6.0000	+19.760%	32	4,970	-51.500%
2026-03-25	5.2000	5.2000	5.0100	5.0100	+4.375%	11	4,968	-41.916%
2026-03-24	4.8500	4.8500	4.8000	4.8000	+15.108%	24	4,959	-39.375%
2026-03-23	4.1700	4.1700	4.1700	4.1700	-18.555%	1	4,938	-30.216%
2026-03-19	4.9900	5.1200	4.9700	5.1200	+7.789%	29	4,938	-43.164%
2026-03-18	4.7300	4.7500	4.7300	4.7500	+16.995%	60	4,938	-38.737%
2026-03-17	4.0600	4.0600	4.0600	4.0600	-9.778%	2	4,918	-28.325%
2026-03-16	4.5000	4.5500	4.5000	4.5000	-11.765%	17	4,918	-35.333%
2026-03-13	5.0500	5.1000	4.9500	5.1000	+4.723%	51	4,918	-42.941%
2026-03-12	4.5500	4.9000	4.5000	4.8700	+24.872%	413	4,918	-40.246%
2026-03-10	4.1000	4.1000	3.9000	3.9000	-6.024%	8	4,915	-25.385%
2026-03-09	4.0500	4.3500	4.0500	4.1500	+10.667%	24	4,913	-29.880%
2026-03-06	3.7000	3.8000	3.7000	3.7500	+19.048%	187	4,903	-22.400%
2026-03-05	3.2200	3.2200	3.1000	3.1500	0.000%	49	4,789	-7.619%
2026-03-04	3.2500	3.2500	3.1500	3.1500	-8.696%	52	4,765	-7.619%
2026-03-03	3.4500	3.4500	3.4500	3.4500	+7.813%	2	4,776	-15.652%
2026-03-02	3.2500	3.2500	3.2000	3.2000	+6.667%	58	4,776	-9.063%
2026-02-27	3.1500	3.1500	3.0000	3.0000	+11.524%	17	4,790	-3.000%
2026-02-26	2.7000	2.8400	2.6900	2.6900	-6.920%	13	4,781	+8.178%
2026-02-25	3.0000	3.0000	2.8900	2.8900	-11.077%	14	4,781	+0.692%
2026-02-24	3.2500	3.2500	3.2500	3.2500	-0.307%	9	4,781	-10.462%
2026-02-23	3.2000	3.3300	3.2000	3.2600	+12.027%	11	4,781	-10.736%
2026-02-20	2.8000	2.9700	2.7200	2.9100	+0.345%	27	4,779	0.000%
2026-02-19	2.7500	2.9000	2.7500	2.9000	+17.886%	28	4,754	+0.345%
2026-02-18	2.5100	2.5100	2.4600	2.4600	-14.286%	6	4,758	+18.293%
2026-02-17	2.8700	2.8700	2.8700	2.8700	-7.419%	5	4,758	+1.394%
2026-02-13	3.2300	3.2600	3.1000	3.1000	-10.145%	26	4,748	-6.129%
2026-02-12	2.8000	3.5700	2.8000	3.4500	+24.549%	11	4,748	-15.652%
2026-02-11	2.7700	2.7700	2.7700	2.7700	+20.435%	2	4,746	+5.054%
2026-02-10	2.3500	2.3500	2.3000	2.3000	+2.679%	19	4,748	+26.522%
2026-02-06	2.2000	2.2400	2.2000	2.2400	-13.514%	7	4,747	+29.911%
2026-02-05	2.1600	2.5900	2.1600	2.5900	+10.213%	22	4,750	+12.355%
2026-02-04	2.6700	2.6700	2.3500	2.3500	-16.961%	3	4,742	+23.830%
2026-02-03	2.8300	2.8300	2.8300	2.8300	+1.434%	1	4,744	+2.827%
2026-01-30	2.7900	2.7900	2.7900	2.7900	-1.413%	2	4,745	+4.301%
2026-01-29	2.6500	2.8300	2.6500	2.8300	+10.980%	6	4,745	+2.827%
2026-01-27	2.5500	2.5500	2.5500	2.5500	+5.809%	1	4,748	+14.118%
2026-01-26	2.4100	2.4100	2.4100	2.4100	+7.589%	1	4,748	+20.747%
2026-01-23	2.2500	2.2500	2.2400	2.2400	-5.485%	7	4,749	+29.911%
2026-01-22	2.2800	2.3700	2.2800	2.3700	+1.282%	3	4,742	+22.785%
2026-01-21	2.3400	2.3400	2.3400	2.3400	-10.000%	1	4,743	+24.359%
2026-01-20	2.6000	2.6000	2.6000	2.6000	+5.691%	3	4,744	+11.923%
2026-01-16	2.4600	2.4600	2.4600	2.4600	+1.235%	2	4,742	+18.293%
2026-01-15	2.4300	2.4300	2.4300	2.4300	-4.331%	3	4,742	+19.753%
2026-01-14	2.6000	2.6000	2.5000	2.5400	-5.926%	838	4,745	+14.567%
2026-01-13	2.7300	2.7500	2.7000	2.7000	+12.033%	6	4,298	+7.778%
2026-01-12	2.6000	2.6000	2.4100	2.4100	-4.743%	14	4,304	+20.747%
2026-01-09	2.8000	2.8000	2.4700	2.5300	-6.296%	16	4,298	+15.020%
2026-01-08	2.7500	2.8000	2.6000	2.7000	-6.897%	10	4,303	+7.778%
2026-01-07	2.8400	2.9000	2.8400	2.9000	-0.685%	2	4,302	+0.345%
2026-01-06	2.9000	2.9300	2.9000	2.9200	-4.575%	56	4,302	-0.342%
2026-01-05	3.0000	3.0600	3.0000	3.0600	-13.803%	26	4,327	-4.902%
2025-12-31	3.5500	3.5500	3.5500	3.5500	+1.429%	2	4,329	-18.028%
2025-12-30	3.4700	3.5000	3.4600	3.5000	+0.287%	37	4,329	-16.857%
2025-12-29	3.4900	3.4900	3.4900	3.4900	+3.561%	10	4,332	-16.619%
2025-12-26	3.3600	3.3700	3.3600	3.3700	-0.882%	10	4,342	-13.650%
2025-12-24	3.4000	3.4000	3.4000	3.4000	-2.857%	10	4,362	-14.412%
2025-12-23	3.6600	3.6600	3.5000	3.5000	+2.041%	21	4,362	-16.857%
2025-12-22	3.4300	3.4300	3.4300	3.4300	-3.380%	3	4,343	-15.160%
2025-12-19	3.5000	3.7200	3.4300	3.5500	-6.579%	33	4,343	-18.028%
2025-12-17	4.2000	4.2000	3.8000	3.8000	-11.833%	32	4,367	-23.421%
2025-12-16	4.3400	4.3400	4.3100	4.3100	+5.122%	6	4,361	-32.483%
2025-12-12	4.2500	4.2700	4.1000	4.1000	-13.684%	16	4,357	-29.024%
2025-12-11	4.8000	5.5000	4.7500	4.7500	-8.654%	33	4,345	-38.737%
2025-12-10	5.2000	5.2000	5.2000	5.2000	0.000%	1	4,326	-44.038%
2025-12-09	5.2300	5.2300	5.2000	5.2000	-1.701%	5	4,325	-44.038%
2025-12-05	5.2900	5.2900	5.2900	5.2900	+2.718%	1	4,320	-44.991%
2025-12-04	5.1500	5.1500	5.1500	5.1500	+1.980%	1	4,319	-43.495%
2025-12-03	5.0500	5.1500	5.0500	5.0500	-2.510%	2,506	4,318	-42.376%
2025-12-02	5.1800	5.1800	5.1800	5.1800	+15.111%	1	1,817	-43.822%
2025-12-01	4.5000	4.5000	4.5000	4.5000	-10.714%	1	1,818	-35.333%
2025-11-28	4.9000	5.0400	4.9000	5.0400	-3.077%	134	1,817	-42.262%
2025-11-26	5.4300	5.4300	5.2000	5.2000	-22.504%	52	1,649	-44.038%
2025-11-20	6.6300	6.7100	6.5500	6.7100	-0.149%	60	1,649	-56.632%
2025-11-17	6.6400	6.7200	6.6400	6.7200	-1.322%	11	1,599	-56.696%
2025-11-12	7.0100	7.0100	6.8100	6.8100	-8.221%	6	1,597	-57.269%
2025-11-11	7.3500	7.4200	7.3500	7.4200	+1.228%	2	1,597	-60.782%
2025-11-07	7.3100	7.3500	7.3100	7.3300	+13.467%	36	1,597	-60.300%
2025-11-06	6.6500	6.6500	6.4600	6.4600	+5.902%	3	1,580	-54.954%
2025-11-05	5.9000	6.1000	5.9000	6.1000	-4.836%	3	1,578	-52.295%
2025-11-04	6.3500	6.4100	6.1500	6.4100	+0.156%	160	1,579	-54.602%
2025-11-03	6.1000	6.4000	6.1000	6.4000	+1.749%	46	1,586	-54.531%
2025-10-31	6.2000	6.6200	6.1500	6.2900	+14.781%	212	1,586	-53.736%
2025-10-30	5.6300	6.1000	5.2000	5.4800	+81.457%	209	1,498	-46.898%
2025-10-29	3.0000	3.1300	3.0000	3.0200	-10.651%	609	1,379	-3.642%
2025-10-28	3.3800	3.3800	3.3800	3.3800	+27.547%	1	943	-13.905%
2025-10-21	2.6500	2.6500	2.6500	2.6500	+0.379%	5	942	+9.811%
2025-10-15	2.6400	2.6400	2.6400	2.6400	-10.204%	1	942	+10.227%
2025-10-14	2.9400	2.9400	2.9400	2.9400	+1.379%	1	942	-1.020%
2025-10-13	2.9000	2.9000	2.9000	2.9000	-9.091%	1	943	+0.345%
2025-10-10	3.1900	3.1900	3.1900	3.1900	+11.150%	5	943	-8.777%
2025-10-09	2.8300	2.8700	2.8300	2.8700	-0.347%	302	943	+1.394%
2025-10-08	2.9300	2.9800	2.8800	2.8800	+0.348%	5	675	+1.042%
2025-10-07	2.7700	2.8700	2.7700	2.8700	+7.491%	3	675	+1.394%
2025-10-06	2.6700	2.6700	2.6700	2.6700	-5.986%	20	675	+8.989%
2025-10-03	2.8400	2.8400	2.8400	2.8400	-13.678%	1	675	+2.465%
2025-10-01	3.2900	3.2900	3.2900	3.2900	+8.581%	1	675	-11.550%
2025-09-26	3.0300	3.0300	3.0300	3.0300	-7.055%	1	675	-3.960%
2025-09-25	3.2600	3.2600	3.2600	3.2600	-0.610%	5	674	-10.736%
2025-09-24	3.2800	3.2800	3.2800	3.2800	+7.541%	14	674	-11.280%
2025-09-23	3.0100	3.0500	3.0100	3.0500	+0.993%	13	677	-4.590%
2025-09-22	3.0600	3.1100	3.0200	3.0200	-2.581%	21	674	-3.642%
2025-09-18	2.9900	3.1000	2.9900	3.1000	+3.333%	9	666	-6.129%
2025-09-17	2.9400	3.0000	2.9400	3.0000	-13.545%	35	662	-3.000%
2025-09-15	3.4000	3.4700	3.4000	3.4700	-3.611%	3	662	-16.138%
2025-09-12	3.5000	3.6500	3.5000	3.6000	+1.983%	24	661	-19.167%
2025-09-11	3.5300	3.5300	3.5300	3.5300	+0.570%	4	655	-17.564%
2025-09-10	3.4000	3.5100	3.4000	3.5100	+8.333%	18	651	-17.094%
2025-09-09	3.2300	3.2400	3.2300	3.2400	-0.613%	24	634	-10.185%
2025-09-08	3.0500	3.2600	3.0500	3.2600	+24.904%	13	634	-10.736%
2025-09-04	2.5900	2.6100	2.5900	2.6100	+1.556%	3	628	+11.494%
2025-09-03	2.5800	2.5800	2.5700	2.5700	-0.772%	167	625	+13.230%
2025-09-02	2.5500	2.5900	2.5500	2.5900	+10.213%	34	478	+12.355%
2025-08-27	2.3500	2.3500	2.3500	2.3500	-0.424%	17	459	+23.830%
2025-08-26	2.3600	2.3600	2.3600	2.3600	+4.889%	2	442	+23.305%
2025-08-25	2.1800	2.2800	2.1800	2.2500	+7.656%	8	440	+29.333%
2025-08-22	2.0900	2.0900	2.0900	2.0900	-8.333%	1	439	+39.234%
2025-08-21	2.3000	2.3200	2.2200	2.2800	+5.556%	36	439	+27.632%
2025-08-19	2.1600	2.1600	2.1600	2.1600	+1.887%	4	411	+34.722%
2025-08-18	2.1200	2.1200	2.1200	2.1200	+1.923%	15	411	+37.264%
2025-08-15	2.1700	2.1700	2.0800	2.0800	-12.605%	10	396	+39.904%
2025-08-14	2.2900	2.3800	2.2800	2.3800	+6.250%	58	387	+22.269%
2025-08-13	2.2400	2.2400	2.2400	2.2400	-3.030%	15	341	+29.911%
2025-08-12	2.3100	2.3100	2.3100	2.3100	-7.600%	5	326	+25.974%
2025-08-11	2.5000	2.5000	2.5000	2.5000	+5.042%	2	321	+16.400%
2025-08-07	2.3000	2.3800	2.2500	2.3800	+4.386%	9	319	+22.269%
2025-08-06	2.3400	2.3400	2.2800	2.2800	+1.786%	2	319	+27.632%
2025-08-04	2.2400	2.2400	2.2400	2.2400	-6.667%	2	320	+29.911%
2025-08-01	2.3000	2.4000	2.3000	2.4000	+15.385%	21	318	+21.250%
2025-07-30	2.0300	2.0800	1.9800	2.0800	+2.970%	28	318	+39.904%
2025-07-29	2.0100	2.1000	2.0100	2.0200	+8.021%	15	300	+44.059%
2025-07-28	1.8100	1.8700	1.8100	1.8700	-1.579%	15	292	+55.615%
2025-07-24	1.7800	1.9000	1.6000	1.9000	+95.876%	279	287	+53.158%
2025-07-09	0.9700	0.9700	0.9700	0.9700	-11.818%	1	49	+200.000%
2025-06-25	1.1700	1.1700	1.1000	1.1000	-15.385%	2	49	+164.545%
2025-06-23	1.3000	1.3000	1.3000	1.3000	-7.143%	40	49	+123.846%
2025-06-18	1.5000	1.5000	1.4000	1.4000	-6.667%	2	10	+107.857%
2025-06-17	1.5000	1.5000	1.5000	1.5000	+0.671%	10	10	+94.000%
2025-06-10	1.6100	1.6100	1.4900	1.4900	+14.615%	2	1	+95.302%
2025-06-06	1.3800	1.3800	1.3000	1.3000	+1.563%	4	1	+123.846%
2025-06-05	1.3800	1.3800	1.2800	1.2800	-16.340%	2	1	+127.344%
2025-06-03	1.6600	1.6600	1.5300	1.5300	-8.383%	4	1	+90.196%
2025-06-02	1.7600	1.7600	1.6700	1.6700	-4.571%	2	1	+74.251%
2025-05-30	1.6400	1.7500	1.6400	1.7500	+10.759%	4	1	+66.286%
2025-05-28	1.6700	1.6700	1.5800	1.5800	0.000%	2	1	+84.177%