Dark

CMG20260918P40
CMG Sep 18 2026 40.00 Put (CMG260918P00040000)
option OPRA

EOD

Jul 9, 2026

6.42+13.628%(+0.77)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.8000	6.8000	6.4200	6.4200	+13.628%	6	1,305	0.000%
2026-07-07	5.7000	5.7000	5.6500	5.6500	-12.403%	2	1,305	+13.628%
2026-07-06	6.4000	6.4500	6.4000	6.4500	+15.179%	2	1,306	-0.465%
2026-07-02	5.6000	5.7500	5.6000	5.6000	-3.448%	8	1,312	+14.643%
2026-07-01	6.2000	6.2000	5.8000	5.8000	-16.786%	62	1,312	+10.690%
2026-06-30	7.2500	7.2500	6.8500	6.9700	-7.682%	22	1,325	-7.891%
2026-06-29	7.7000	7.7000	7.5500	7.5500	+5.742%	2	1,321	-14.967%
2026-06-26	7.4000	7.4000	7.1000	7.1400	-14.491%	21	1,322	-10.084%
2026-06-25	8.3500	8.3500	8.3500	8.3500	-4.680%	1	1,318	-23.114%
2026-06-24	8.8000	8.9200	8.7500	8.7600	-4.679%	36	1,318	-26.712%
2026-06-22	9.0000	9.1900	9.0000	9.1900	+17.821%	11	1,312	-30.141%
2026-06-18	8.1000	8.1000	7.7900	7.8000	-3.704%	10	1,337	-17.692%
2026-06-17	8.2200	8.2200	8.1000	8.1000	+4.381%	55	1,337	-20.741%
2026-06-15	7.8300	7.8300	7.7600	7.7600	-22.400%	5	1,337	-17.268%
2026-06-10	10.0000	10.0000	10.0000	10.0000	-5.927%	5	1,335	-35.800%
2026-06-08	10.6300	10.6300	10.6300	10.6300	+0.758%	1	1,340	-39.605%
2026-06-05	10.4500	10.6500	10.4500	10.5500	-10.593%	9	1,356	-39.147%
2026-06-04	10.7000	11.8000	10.7000	11.8000	+7.273%	47	1,349	-45.593%
2026-06-03	11.4300	11.7500	11.0000	11.0000	+1.196%	238	1,342	-41.636%
2026-06-02	10.5500	10.9400	10.5500	10.8700	+14.542%	56	1,451	-40.938%
2026-06-01	8.8000	9.5000	8.8000	9.4900	+11.647%	45	1,495	-32.350%
2026-05-29	8.0500	8.5000	8.0500	8.5000	+4.423%	19	1,451	-24.471%
2026-05-28	8.3800	8.3800	8.1400	8.1400	+3.694%	10	1,432	-21.130%
2026-05-27	7.8500	7.8500	7.8500	7.8500	-4.848%	1	1,424	-18.217%
2026-05-26	7.8500	8.3000	7.8500	8.2500	+4.298%	25	1,425	-22.182%
2026-05-22	7.9100	7.9100	7.9100	7.9100	+14.638%	3	1,404	-18.837%
2026-05-19	6.9000	6.9000	6.9000	6.9000	-2.542%	1	1,404	-6.957%
2026-05-18	7.3000	7.3000	7.0800	7.0800	-14.182%	8	1,413	-9.322%
2026-05-15	8.2500	8.2500	8.2500	8.2500	+2.868%	1	1,413	-22.182%
2026-05-14	8.0200	8.0200	8.0200	8.0200	-3.023%	2	1,412	-19.950%
2026-05-13	8.0200	8.2700	8.0200	8.2700	-2.361%	3	1,411	-22.370%
2026-05-11	8.2900	8.4700	8.2900	8.4700	+11.447%	4	1,411	-24.203%
2026-05-07	7.8300	7.8300	7.6000	7.6000	-9.524%	22	1,411	-15.526%
2026-05-05	8.4000	8.5600	8.4000	8.4000	+12.000%	89	1,391	-23.571%
2026-05-01	7.3500	7.5300	7.1400	7.5000	+19.808%	180	1,179	-14.400%
2026-04-30	6.2600	6.2600	6.2600	6.2600	-24.578%	1	1,179	+2.556%
2026-04-29	8.3000	8.3000	8.3000	8.3000	+21.523%	3	1,178	-22.651%
2026-04-27	6.8300	6.8300	6.8300	6.8300	-7.453%	1	1,178	-6.003%
2026-04-23	7.3800	7.3800	7.3800	7.3800	+16.957%	1	1,179	-13.008%
2026-04-22	6.5000	6.5000	6.3100	6.3100	+6.050%	11	1,180	+1.743%
2026-04-21	5.9000	5.9500	5.8000	5.9500	+2.586%	202	986	+7.899%
2026-04-17	6.0000	6.0000	5.8000	5.8000	-8.661%	5	986	+10.690%
2026-04-15	6.5000	6.6200	6.3500	6.3500	-6.342%	9	983	+1.102%
2026-04-14	6.7500	6.7800	6.7200	6.7800	-7.755%	3	986	-5.310%
2026-04-09	7.3500	7.3500	7.3500	7.3500	-8.125%	25	986	-12.653%
2026-04-07	8.0000	8.0000	8.0000	8.0000	-5.549%	1	986	-19.750%
2026-04-01	8.4500	8.4700	8.4500	8.4700	-7.229%	12	985	-24.203%
2026-03-31	9.1300	9.1300	9.1300	9.1300	-4.097%	1	996	-29.682%
2026-03-27	9.5200	9.5200	9.5200	9.5200	+15.115%	1	995	-32.563%
2026-03-24	8.2300	8.2700	8.1400	8.2700	-2.361%	3	996	-22.370%
2026-03-19	8.4700	8.4700	8.4700	8.4700	+13.691%	1	994	-24.203%
2026-03-18	7.4500	7.4500	7.4500	7.4500	+0.404%	1	995	-13.826%
2026-03-17	7.4200	7.4200	7.4200	7.4200	-4.258%	2	995	-13.477%
2026-03-16	8.0500	8.0500	7.7500	7.7500	-3.125%	15	993	-17.161%
2026-03-12	8.0000	8.0000	8.0000	8.0000	+15.942%	1	998	-19.750%
2026-03-10	6.9200	6.9300	6.9000	6.9000	-6.757%	52	997	-6.957%
2026-03-09	7.3500	7.4000	7.3500	7.4000	+12.977%	80	945	-13.243%
2026-03-06	6.4000	6.5500	6.4000	6.5500	+13.913%	2	976	-1.985%
2026-03-05	5.8000	5.8000	5.7000	5.7500	-0.862%	51	976	+11.652%
2026-03-04	5.6400	5.9500	5.6400	5.8000	-0.855%	53	1,009	+10.690%
2026-03-03	5.8500	5.8500	5.8500	5.8500	+11.429%	40	1,020	+9.744%
2026-02-26	5.0500	5.2500	5.0500	5.2500	-12.500%	17	1,060	+22.286%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+9.689%	1	1,060	+7.000%
2026-02-20	5.2000	5.4700	5.1000	5.4700	+16.383%	28	1,060	+17.367%
2026-02-18	5.2000	5.2000	4.7000	4.7000	-12.639%	3	1,060	+36.596%
2026-02-17	5.4000	5.4000	5.3800	5.3800	-1.645%	9	1,063	+19.331%
2026-02-12	5.4700	5.4700	5.4700	5.4700	+0.367%	1	1,066	+17.367%
2026-02-11	5.4500	5.4500	5.4500	5.4500	+12.836%	1	1,065	+17.798%
2026-02-10	4.8300	4.8300	4.8300	4.8300	+14.184%	2	1,065	+32.919%
2026-02-06	4.2300	4.2300	4.2300	4.2300	-10.000%	2	1,063	+51.773%
2026-02-05	4.7500	4.7500	4.7000	4.7000	+9.302%	215	1,076	+36.596%
2026-02-04	4.8000	4.8000	4.3000	4.3000	-20.810%	47	915	+49.302%
2026-02-03	5.4300	5.4300	5.4300	5.4300	+3.232%	5	878	+18.232%
2026-02-02	5.2600	5.2600	5.2600	5.2600	+5.835%	50	873	+22.053%
2026-01-29	4.9700	4.9700	4.9700	4.9700	+6.882%	3	843	+29.175%
2026-01-28	4.8500	4.8500	4.6500	4.6500	+8.140%	3,892	840	+38.065%
2026-01-23	4.3500	4.4000	4.3000	4.3000	+1.176%	83	4,633	+49.302%
2026-01-22	4.2500	4.2500	4.2500	4.2500	-7.205%	29	4,574	+51.059%
2026-01-14	4.5800	4.5800	4.5800	4.5800	-9.307%	1	4,574	+40.175%
2026-01-13	5.1000	5.1000	5.0500	5.0500	+10.503%	8	4,575	+27.129%
2026-01-12	4.8200	4.8200	4.5000	4.5700	+2.697%	19	4,575	+40.481%
2026-01-09	4.9000	4.9000	4.4500	4.4500	-9.184%	31	4,572	+44.270%
2026-01-08	4.9000	4.9000	4.9000	4.9000	-8.582%	1	4,549	+31.020%
2026-01-07	5.2500	5.3600	5.1600	5.3600	+2.486%	3,883	4,550	+19.776%
2026-01-06	5.5500	5.5500	5.2300	5.2300	-3.148%	8	771	+22.753%
2026-01-05	5.5000	5.5000	5.4000	5.4000	-8.784%	4	769	+18.889%
2026-01-02	6.0000	6.0000	5.9200	5.9200	-3.740%	15	769	+8.446%
2025-12-31	6.1500	6.1500	6.1500	6.1500	+2.500%	1	754	+4.390%
2025-12-30	6.0000	6.0000	6.0000	6.0000	-1.478%	5	754	+7.000%
2025-12-29	6.0000	6.1000	5.9800	6.0900	+2.181%	8	754	+5.419%
2025-12-24	5.9600	5.9600	5.9600	5.9600	-1.488%	5	748	+7.718%
2025-12-23	6.2000	6.2000	6.0500	6.0500	+1.340%	7	748	+6.116%
2025-12-22	5.9700	5.9700	5.9700	5.9700	-6.719%	10	744	+7.538%
2025-12-17	6.9500	6.9500	6.3500	6.4000	-8.309%	10	734	+0.312%
2025-12-16	6.9800	6.9800	6.9800	6.9800	+1.159%	1	734	-8.023%
2025-12-15	6.9500	6.9500	6.9000	6.9000	-0.433%	6	733	-6.957%
2025-12-12	6.8900	6.9300	6.8900	6.9300	-10.581%	6	733	-7.359%
2025-12-11	7.8000	7.8000	7.7500	7.7500	-7.738%	21	731	-17.161%
2025-12-10	8.4000	8.4000	8.4000	8.4000	+3.067%	3	750	-23.571%
2025-12-03	8.2400	8.2400	8.1500	8.1500	+4.487%	10	753	-21.227%
2025-12-01	7.8000	7.8000	7.8000	7.8000	-18.835%	1	758	-17.692%
2025-11-25	9.6100	9.6100	9.6100	9.6100	-8.996%	1	757	-33.195%
2025-11-19	10.1500	10.5600	10.1500	10.5600	-2.222%	34	757	-39.205%
2025-11-17	10.4300	10.8000	10.4300	10.8000	-2.262%	11	757	-40.556%
2025-11-11	11.0500	11.0500	11.0500	11.0500	+0.729%	10	756	-41.900%
2025-11-07	11.0400	11.0400	10.9700	10.9700	+2.523%	22	766	-41.477%
2025-11-06	10.5500	10.7000	10.5500	10.7000	+12.869%	70	773	-40.000%
2025-11-05	9.7500	9.7500	9.4800	9.4800	-3.265%	16	731	-32.278%
2025-11-04	9.9700	10.0800	9.8000	9.8000	+0.513%	54	716	-34.490%
2025-10-31	9.7500	9.7500	9.7500	9.7500	+12.069%	1	670	-34.154%
2025-10-30	9.3100	9.6000	8.4100	8.7000	+67.630%	38	669	-26.207%
2025-10-29	5.1900	5.1900	5.1900	5.1900	+2.772%	1	667	+23.699%
2025-10-28	5.0500	5.0500	5.0500	5.0500	+14.773%	64	667	+27.129%
2025-10-21	4.4000	4.4000	4.4000	4.4000	-6.383%	1	604	+45.909%
2025-10-20	4.7500	4.7500	4.7000	4.7000	+6.818%	66	604	+36.596%
2025-10-14	4.9100	4.9100	4.4000	4.4000	-8.903%	2	539	+45.909%
2025-10-09	4.8000	4.8400	4.8000	4.8300	-3.400%	3	540	+32.919%
2025-10-08	5.0000	5.0000	5.0000	5.0000	0.000%	10	540	+28.400%
2025-10-07	5.0000	5.0000	5.0000	5.0000	+7.527%	1	533	+28.400%
2025-10-06	4.6500	4.6500	4.6500	4.6500	+3.333%	1	533	+38.065%
2025-10-03	4.8500	4.8500	4.5000	4.5000	-12.621%	14	533	+42.667%
2025-10-02	5.3500	5.3500	5.1500	5.1500	-7.871%	28	532	+24.660%
2025-10-01	5.5900	5.5900	5.5900	5.5900	+0.721%	1	552	+14.848%
2025-09-30	5.5500	5.5500	5.5500	5.5500	+7.767%	45	553	+15.676%
2025-09-26	5.2000	5.2000	5.1500	5.1500	-7.706%	8	509	+24.660%
2025-09-25	5.5800	5.5800	5.5800	5.5800	+1.455%	2	513	+15.054%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+4.762%	5	515	+16.727%
2025-09-23	5.0200	5.2500	5.0200	5.2500	+2.941%	55	510	+22.286%
2025-09-22	5.2000	5.3100	5.1000	5.1000	-8.929%	19	498	+25.882%
2025-09-19	5.4400	5.6000	5.4400	5.6000	+6.464%	3	480	+14.643%
2025-09-18	5.2000	5.2600	5.0300	5.2600	+2.136%	18	478	+22.053%
2025-09-17	5.0500	5.2500	5.0500	5.1500	-2.830%	55	460	+24.660%
2025-09-16	5.2500	5.3000	5.2500	5.3000	-6.690%	3	410	+21.132%
2025-09-15	5.6800	5.6800	5.6800	5.6800	+0.531%	5	410	+13.028%
2025-09-11	5.8700	5.8700	5.6500	5.6500	-2.586%	32	410	+13.628%
2025-09-10	5.5500	5.8100	5.5500	5.8000	+8.411%	139	400	+10.690%
2025-09-09	5.4300	5.4500	5.3500	5.3500	+0.564%	7	402	+20.000%
2025-09-08	4.7500	5.3500	4.7500	5.3200	+16.923%	11	405	+20.677%
2025-09-05	4.3500	4.6200	4.3500	4.5500	+2.247%	3	403	+41.099%
2025-09-04	4.4000	4.4500	4.4000	4.4500	+5.952%	14	403	+44.270%
2025-09-03	4.2000	4.2000	4.2000	4.2000	-1.176%	5	402	+52.857%
2025-09-02	4.3100	4.3100	4.2500	4.2500	+1.190%	2	397	+51.059%
2025-08-29	4.2100	4.2500	4.2000	4.2000	+2.190%	9	389	+52.857%
2025-08-26	4.0000	4.2000	4.0000	4.1100	+1.481%	5	389	+56.204%
2025-08-25	4.0500	4.0500	4.0500	4.0500	+9.459%	2	388	+58.519%
2025-08-22	3.8000	3.8000	3.7000	3.7000	-6.329%	19	388	+73.514%
2025-08-21	4.0000	4.0000	3.9500	3.9500	+5.333%	101	371	+62.532%
2025-08-20	3.7300	3.9000	3.7300	3.7500	-3.101%	12	362	+71.200%
2025-08-19	3.8700	3.8700	3.8700	3.8700	+7.799%	26	362	+65.891%
2025-08-18	3.5900	3.5900	3.5900	3.5900	-5.526%	3	336	+78.830%
2025-08-14	3.8000	3.8000	3.8000	3.8000	-5.000%	1	336	+68.947%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-6.977%	1	336	+60.500%
2025-08-11	4.3000	4.3000	4.3000	4.3000	-2.273%	8	335	+49.302%
2025-08-08	4.1000	4.4000	4.1000	4.4000	+11.392%	50	334	+45.909%
2025-08-07	3.9000	3.9500	3.8500	3.9500	-2.228%	13	325	+62.532%
2025-08-06	4.0400	4.0400	4.0400	4.0400	+2.799%	1	324	+58.911%
2025-08-05	3.9300	3.9300	3.9300	3.9300	+0.255%	1	324	+63.359%
2025-08-04	4.0500	4.0500	3.9200	3.9200	0.000%	4	323	+63.776%
2025-08-01	3.9200	3.9200	3.9200	3.9200	+4.533%	4	322	+63.776%
2025-07-31	3.5300	3.7500	3.5300	3.7500	+2.740%	4	322	+71.200%
2025-07-30	3.4500	3.6500	3.4500	3.6500	+4.286%	40	322	+75.890%
2025-07-29	3.3500	3.5000	3.3500	3.5000	+9.375%	34	304	+83.429%
2025-07-28	3.0500	3.2000	3.0500	3.2000	+10.345%	15	281	+100.625%
2025-07-25	2.7600	2.9000	2.7600	2.9000	-9.375%	21	274	+121.379%
2025-07-24	3.0000	3.2600	3.0000	3.2000	+50.943%	255	274	+100.625%
2025-07-22	2.0700	2.1200	2.0700	2.1200	+13.369%	17	58	+202.830%
2025-07-18	1.8700	1.8700	1.8700	1.8700	-6.965%	5	51	+243.316%
2025-07-17	2.0100	2.0100	2.0100	2.0100	+2.030%	9	50	+219.403%
2025-07-16	1.9700	1.9700	1.9700	1.9700	+12.571%	14	50	+225.888%
2025-07-08	1.8300	1.8300	1.7500	1.7500	+8.025%	2	36	+266.857%
2025-07-02	1.6400	1.6500	1.6200	1.6200	-18.593%	8	36	+296.296%
2025-06-27	1.9000	2.0100	1.9000	1.9900	-7.442%	8	30	+222.613%
2025-06-26	2.1800	2.1800	2.0200	2.1500	+11.399%	3	28	+198.605%
2025-06-25	1.9100	1.9300	1.9100	1.9300	-8.095%	11	28	+232.642%
2025-06-23	2.3600	2.3600	2.1000	2.1000	-8.297%	2	33	+205.714%
2025-06-20	2.4300	2.4300	2.2900	2.2900	-6.531%	4	33	+180.349%
2025-06-18	2.5300	2.5300	2.4500	2.4500	+2.510%	2	34	+162.041%
2025-06-17	2.4300	2.5700	2.3900	2.3900	+3.463%	12	34	+168.619%
2025-06-16	2.4200	2.4200	2.3100	2.3100	-7.600%	2	23	+177.922%
2025-06-12	2.6900	2.6900	2.5000	2.5000	-0.794%	2	23	+156.800%
2025-06-10	2.3300	2.6700	2.3300	2.5200	+14.027%	11	23	+154.762%
2025-06-05	2.2900	2.2900	2.2100	2.2100	-4.329%	2	14	+190.498%
2025-06-04	2.4300	2.4300	2.3100	2.3100	-14.444%	2	14	+177.922%
2025-06-03	2.6600	2.7000	2.6600	2.7000	-4.255%	12	14	+137.778%
2025-06-02	2.8800	2.8800	2.6800	2.8200	+5.224%	4	3	+127.660%
2025-05-30	2.8500	2.8500	2.6800	2.6800	+4.688%	4	2	+139.552%
2025-05-28	2.6700	2.8000	2.5600	2.5600	+1.587%	4	2	+150.781%
2025-05-27	2.6900	2.6900	2.5200	2.5200	0.000%	2	0	+154.762%