Dark

CMG20260918P37.5
CMG Sep 18 2026 37.50 Put (CMG260918P00037500)
option OPRA

EOD

Jul 9, 2026

4.28-1.609%(-0.07)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.5000	4.5000	4.2700	4.2800	-1.609%	28	5,000	0.000%
2026-07-07	3.9000	4.3500	3.9000	4.3500	-7.447%	10	5,028	-1.609%
2026-07-06	3.8500	4.7000	3.8500	4.7000	+27.027%	14	5,029	-8.936%
2026-07-02	3.9000	3.9000	3.6800	3.7000	-6.329%	5	5,023	+15.676%
2026-07-01	4.1500	4.1500	3.9500	3.9500	-18.724%	20	5,023	+8.354%
2026-06-30	5.1000	5.1000	4.8600	4.8600	-11.636%	27	5,015	-11.934%
2026-06-29	5.6500	5.6500	5.5000	5.5000	+4.364%	8	5,041	-22.182%
2026-06-26	5.3500	5.3500	5.0000	5.2700	-14.029%	33	5,041	-18.786%
2026-06-25	6.2000	6.2000	6.1300	6.1300	-6.126%	3	5,064	-30.179%
2026-06-24	6.6000	6.6000	6.5000	6.5300	-5.362%	13	5,062	-34.456%
2026-06-23	6.9000	6.9000	6.9000	6.9000	+17.148%	2	5,062	-37.971%
2026-06-18	5.8900	5.8900	5.8900	5.8900	-6.210%	1	5,073	-27.334%
2026-06-17	5.9300	6.2800	5.9200	6.2800	+12.143%	14	5,073	-31.847%
2026-06-16	5.6000	5.6000	5.6000	5.6000	-24.731%	2	5,073	-23.571%
2026-06-10	7.4400	7.4400	7.4400	7.4400	-10.898%	1	5,073	-42.473%
2026-06-08	8.5500	8.5500	8.3500	8.3500	0.000%	3	5,072	-48.743%
2026-06-05	8.2000	8.3500	8.2000	8.3500	-3.132%	2	5,080	-48.743%
2026-06-04	8.6200	8.6200	8.6200	8.6200	+0.583%	20	5,080	-50.348%
2026-06-02	8.4600	8.5700	8.4600	8.5700	+17.720%	27	5,070	-50.058%
2026-06-01	7.1000	7.3000	7.1000	7.2800	+21.333%	19	5,093	-41.209%
2026-05-29	6.0000	6.0000	6.0000	6.0000	+9.489%	4	5,076	-28.667%
2026-05-27	5.2500	5.4800	5.2500	5.4800	-10.604%	100	5,072	-21.898%
2026-05-26	5.8600	6.1300	5.8600	6.1300	+4.786%	16	5,097	-30.179%
2026-05-22	5.9400	5.9400	5.8500	5.8500	-1.681%	3	5,079	-26.838%
2026-05-21	5.9500	5.9500	5.9500	5.9500	+12.264%	1	5,078	-28.067%
2026-05-19	5.3100	5.3100	5.3000	5.3000	-9.864%	2	5,078	-19.245%
2026-05-15	5.8100	5.8800	5.8100	5.8800	-2.000%	6	5,079	-27.211%
2026-05-13	6.0000	6.0000	6.0000	6.0000	+5.263%	1	5,073	-28.667%
2026-05-12	5.7000	5.7000	5.7000	5.7000	-10.518%	2	5,071	-24.912%
2026-05-11	6.3700	6.3700	6.3700	6.3700	+5.638%	1	5,071	-32.810%
2026-05-08	6.0300	6.0300	6.0300	6.0300	-6.221%	1	5,070	-29.022%
2026-05-05	6.4100	6.4300	6.4100	6.4300	+1.902%	13	5,069	-33.437%
2026-05-04	5.8500	6.3100	5.8500	6.3100	+19.057%	40	5,056	-32.171%
2026-04-30	5.2000	5.3000	5.2000	5.3000	-15.200%	2	5,086	-19.245%
2026-04-29	6.2500	6.4000	6.2500	6.2500	+0.806%	36	5,085	-31.520%
2026-04-28	6.1000	6.2000	6.1000	6.2000	+10.714%	241	5,073	-30.968%
2026-04-27	5.6000	5.6000	5.6000	5.6000	+2.941%	64	4,832	-23.571%
2026-04-24	5.4300	5.4400	5.4300	5.4400	+8.800%	11	4,802	-21.324%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+4.167%	2	4,803	-14.400%
2026-04-22	4.8900	4.8900	4.8000	4.8000	+10.345%	13	4,803	-10.833%
2026-04-21	4.0000	4.4000	4.0000	4.3500	-2.247%	22	4,795	-1.609%
2026-04-20	4.1500	4.4500	4.1500	4.4500	+2.299%	5	4,795	-3.820%
2026-04-17	4.3000	4.3500	4.2000	4.3500	-11.585%	4	4,794	-1.609%
2026-04-16	4.9200	4.9200	4.9200	4.9200	+3.579%	10	4,795	-13.008%
2026-04-15	4.8500	4.8500	4.7500	4.7500	-13.949%	2	4,785	-9.895%
2026-04-13	5.5200	5.5200	5.5200	5.5200	+0.364%	2	4,784	-22.464%
2026-04-09	5.5000	5.5000	5.5000	5.5000	+4.762%	1	4,782	-22.182%
2026-04-08	5.2500	5.2500	5.2500	5.2500	-14.356%	1	4,782	-18.476%
2026-04-07	6.1300	6.1300	6.1300	6.1300	-2.698%	2	4,781	-30.179%
2026-04-06	6.3000	6.3000	6.3000	6.3000	-16.446%	21	4,779	-32.063%
2026-03-30	7.5400	7.5400	7.5400	7.5400	+1.208%	10	4,779	-43.236%
2026-03-27	7.4000	7.4500	7.3600	7.4500	+11.527%	101	4,769	-42.550%
2026-03-25	6.6800	6.6800	6.6800	6.6800	-0.447%	9	4,670	-35.928%
2026-03-19	6.5500	6.7100	6.5500	6.7100	+24.721%	14	4,679	-36.215%
2026-03-17	5.4500	5.4500	5.2400	5.3800	-10.184%	239	4,676	-20.446%
2026-03-16	6.1500	6.1500	5.9900	5.9900	-8.129%	28	4,858	-28.548%
2026-03-12	6.6000	6.6000	6.0600	6.5200	+21.869%	33	4,873	-34.356%
2026-03-11	5.3500	5.3500	5.3500	5.3500	+0.943%	75	4,851	-20.000%
2026-03-10	5.5000	5.5000	5.3000	5.3000	-5.357%	5	4,776	-19.245%
2026-03-09	5.6000	5.6000	5.6000	5.6000	+9.804%	9	4,776	-23.571%
2026-03-06	5.0500	5.1100	4.9000	5.1000	+19.718%	103	4,772	-16.078%
2026-03-05	4.3500	4.3800	4.2500	4.2600	-3.182%	31	4,682	+0.469%
2026-03-04	4.4500	4.4500	4.4000	4.4000	-9.278%	3	4,662	-2.727%
2026-03-03	4.7500	4.8500	4.7500	4.8500	+10.478%	65	4,661	-11.753%
2026-03-02	4.5500	4.5800	4.3900	4.3900	+4.276%	74	4,661	-2.506%
2026-02-27	4.4500	4.4500	4.1500	4.2100	+7.949%	31	4,591	+1.663%
2026-02-26	3.7500	3.9000	3.7500	3.9000	-2.500%	16	4,589	+9.744%
2026-02-25	4.2500	4.2500	4.0000	4.0000	-9.091%	25	4,579	+7.000%
2026-02-24	4.4000	4.4000	4.4000	4.4000	-2.655%	13	4,579	-2.727%
2026-02-23	4.4500	4.5200	4.4500	4.5200	+20.533%	6	4,579	-5.310%
2026-02-20	3.8500	3.8500	3.7500	3.7500	-4.337%	23	4,579	+14.133%
2026-02-19	3.8000	3.9200	3.8000	3.9200	-2.000%	2	4,579	+9.184%
2026-02-17	4.2400	4.2400	4.0000	4.0000	-4.762%	7	4,578	+7.000%
2026-02-13	4.3000	4.3000	4.2000	4.2000	-11.579%	9	4,572	+1.905%
2026-02-12	4.0500	4.7500	4.0500	4.7500	+22.739%	10	4,572	-9.895%
2026-02-11	4.0000	4.0000	3.8700	3.8700	+27.303%	3	4,572	+10.594%
2026-02-06	3.2500	3.2500	3.0400	3.0400	-9.792%	15	4,569	+40.789%
2026-02-05	3.4400	3.4500	3.3000	3.3700	-16.377%	10	4,584	+27.003%
2026-02-02	4.0300	4.0300	4.0300	4.0300	+4.675%	1	4,587	+6.203%
2026-01-30	3.8500	3.8500	3.8500	3.8500	+10.000%	5	4,587	+11.169%
2026-01-27	3.5700	3.5700	3.5000	3.5000	-2.778%	5	4,582	+22.286%
2026-01-20	3.6800	3.6800	3.5500	3.6000	+7.143%	15	4,587	+18.889%
2026-01-16	3.3600	3.3600	3.3600	3.3600	-3.725%	1	4,601	+27.381%
2026-01-09	3.4800	3.4900	3.4800	3.4900	-4.384%	25	4,601	+22.636%
2026-01-08	3.6500	3.6500	3.6500	3.6500	-7.828%	1	4,609	+17.260%
2026-01-06	4.4000	4.4000	3.9600	3.9600	-13.348%	26	4,610	+8.081%
2026-01-02	4.5700	4.5700	4.5700	4.5700	-0.652%	5	4,586	-6.346%
2025-12-30	4.6000	4.6000	4.6000	4.6000	-1.288%	2	4,581	-6.957%
2025-12-29	4.7500	4.7500	4.6600	4.6600	+3.556%	2	4,580	-8.155%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-2.174%	1	4,578	-4.889%
2025-12-19	4.6000	4.6500	4.6000	4.6000	-5.155%	40	4,578	-6.957%
2025-12-18	4.8500	4.8500	4.8500	4.8500	-4.902%	5	4,538	-11.753%
2025-12-17	5.2000	5.2500	4.9500	5.1000	-10.526%	4,091	4,548	-16.078%
2025-12-16	5.7000	5.7000	5.7000	5.7000	+4.015%	2	506	-24.912%
2025-12-12	5.7500	5.7500	5.4800	5.4800	-20.924%	21	506	-21.898%
2025-11-26	7.1000	7.1000	6.9300	6.9300	-12.940%	25	490	-38.240%
2025-11-21	7.9600	7.9800	7.9600	7.9600	-6.901%	3	490	-46.231%
2025-11-12	8.6000	8.6000	8.5500	8.5500	-6.455%	4	493	-49.942%
2025-11-11	9.2500	9.2500	9.1400	9.1400	+3.864%	5	500	-53.173%
2025-11-10	8.8000	8.8000	8.8000	8.8000	-2.762%	2	500	-51.364%
2025-11-07	8.8400	9.2900	8.8400	9.0500	+2.608%	25	502	-52.707%
2025-11-06	8.6000	8.8200	8.5700	8.8200	+12.644%	17	478	-51.474%
2025-11-04	7.8300	7.8300	7.8300	7.8300	-5.091%	1	461	-45.338%
2025-10-31	8.1200	8.2500	8.1200	8.2500	+12.245%	2	460	-48.121%
2025-10-30	7.2500	7.4500	6.7000	7.3500	+79.268%	43	458	-41.769%
2025-10-29	4.1000	4.1000	4.1000	4.1000	+9.920%	1	419	+4.390%
2025-10-24	3.9000	3.9000	3.7300	3.7300	+3.611%	31	419	+14.745%
2025-10-20	3.6000	3.6000	3.6000	3.6000	-1.370%	10	449	+18.889%
2025-10-17	3.6500	3.6500	3.6500	3.6500	+6.414%	1	439	+17.260%
2025-10-15	3.5000	3.5000	3.4300	3.4300	-2.000%	4	439	+24.781%
2025-10-14	3.8000	3.8000	3.5000	3.5000	-6.166%	21	443	+22.286%
2025-10-09	3.7300	3.7300	3.7300	3.7300	-8.128%	3	424	+14.745%
2025-10-08	4.0600	4.0600	4.0600	4.0600	+4.103%	1	421	+5.419%
2025-10-07	3.7800	3.9000	3.7800	3.9000	+6.849%	4	418	+9.744%
2025-10-03	3.6500	3.6500	3.6500	3.6500	-9.877%	1	418	+17.260%
2025-10-02	4.1500	4.1700	4.0500	4.0500	-6.897%	7	417	+5.679%
2025-10-01	4.3500	4.3500	4.3500	4.3500	-1.136%	5	422	-1.609%
2025-09-30	4.4000	4.4000	4.4000	4.4000	+6.024%	5	422	-2.727%
2025-09-26	4.1500	4.1500	4.1500	4.1500	+5.063%	1	417	+3.133%
2025-09-23	3.9500	3.9500	3.9500	3.9500	-0.504%	4	416	+8.354%
2025-09-22	4.1100	4.1600	3.9700	3.9700	-8.945%	22	416	+7.809%
2025-09-19	4.2500	4.3600	4.2500	4.3600	+6.341%	9	427	-1.835%
2025-09-18	4.0200	4.1000	4.0200	4.1000	+1.235%	15	418	+4.390%
2025-09-17	3.9500	4.0500	3.9500	4.0500	-9.800%	36	403	+5.679%
2025-09-15	4.5400	4.5800	4.4900	4.4900	+0.899%	57	433	-4.677%
2025-09-11	4.5800	4.6000	4.4200	4.4500	-2.198%	7	376	-3.820%
2025-09-10	4.3200	4.5500	4.2500	4.5500	+7.059%	88	370	-5.934%
2025-09-09	4.2500	4.2500	4.2500	4.2500	+8.696%	3	282	+0.706%
2025-09-08	4.1000	4.1000	3.9100	3.9100	+8.611%	2	279	+9.463%
2025-09-05	3.6000	3.6000	3.6000	3.6000	+5.882%	5	277	+18.889%
2025-09-04	3.4000	3.4000	3.4000	3.4000	+4.615%	8	272	+25.882%
2025-09-03	3.3000	3.3000	3.2500	3.2500	-3.274%	108	264	+31.692%
2025-09-02	3.2500	3.3600	3.2500	3.3600	+20.000%	56	159	+27.381%
2025-08-15	2.8000	2.8000	2.8000	2.8000	-11.672%	7	109	+52.857%
2025-08-14	3.1700	3.1700	3.1700	3.1700	+6.020%	10	109	+35.016%
2025-08-13	3.0100	3.0100	2.9900	2.9900	-1.967%	16	99	+43.144%
2025-08-12	3.0500	3.0500	3.0500	3.0500	-10.294%	10	92	+40.328%
2025-08-08	3.4000	3.4000	3.4000	3.4000	+7.937%	11	87	+25.882%
2025-08-07	3.0200	3.1500	2.9700	3.1500	+0.962%	96	81	+35.873%
2025-08-06	3.1200	3.1200	3.1200	3.1200	+2.295%	1	35	+37.179%
2025-08-01	3.0500	3.0500	3.0500	3.0500	+8.541%	3	35	+40.328%
2025-07-30	2.8100	2.8100	2.8100	2.8100	+4.461%	8	33	+52.313%
2025-07-29	2.6900	2.6900	2.6900	2.6900	+16.957%	7	25	+59.108%
2025-07-28	2.3000	2.3000	2.3000	2.3000	-7.258%	5	22	+86.087%
2025-07-24	2.3000	2.4800	2.3000	2.4800	+78.417%	27	27	+72.581%
2025-06-30	1.2900	1.3900	1.2900	1.3900	0.000%	2	1	+207.914%