Dark

CMG20260918P42.5
CMG Sep 18 2026 42.50 Put (CMG260918P00042500)
option OPRA

EOD

Jul 2, 2026

7.79-3.827%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	7.7900	7.7900	7.7900	7.7900	-3.827%	1	976	0.000%
2026-07-01	8.1000	8.1000	8.1000	8.1000	-24.086%	3	976	-3.827%
2026-06-17	10.6700	10.6700	10.6700	10.6700	+5.958%	5	977	-26.992%
2026-06-15	10.0700	10.0700	10.0700	10.0700	-22.657%	1	977	-22.642%
2026-06-08	13.5500	13.5500	13.0200	13.0200	+0.930%	3	978	-40.169%
2026-06-05	12.9000	12.9000	12.9000	12.9000	-8.575%	1	980	-39.612%
2026-06-04	14.3500	14.3500	14.1100	14.1100	+4.519%	25	980	-44.791%
2026-06-03	13.5000	13.5000	13.5000	13.5000	+22.727%	1	995	-42.296%
2026-06-01	11.0000	11.0000	11.0000	11.0000	+7.317%	6	996	-29.182%
2026-05-29	10.2500	10.2500	10.2500	10.2500	+1.485%	2	1,002	-24.000%
2026-05-15	9.9600	10.1000	9.9600	10.1000	-8.514%	3	1,002	-22.871%
2026-05-11	10.6900	11.0400	10.6900	11.0400	+12.195%	4	1,001	-29.438%
2026-05-06	9.7000	9.8400	9.7000	9.8400	-3.812%	4	1,003	-20.833%
2026-05-04	10.2100	10.2300	10.2100	10.2300	+8.830%	2	1,003	-23.851%
2026-05-01	9.1400	9.4000	9.1400	9.4000	+6.818%	142	860	-17.128%
2026-04-30	8.8000	8.8000	8.8000	8.8000	-6.183%	17	860	-11.477%
2026-04-27	9.3000	9.3800	9.3000	9.3800	-19.829%	26	860	-16.951%
2026-03-27	11.6900	11.7000	11.6800	11.7000	+12.500%	13	866	-33.419%
2026-03-24	10.4000	10.4000	10.4000	10.4000	+3.380%	8	879	-25.096%
2026-03-20	10.0600	10.0600	10.0600	10.0600	-5.273%	1	879	-22.565%
2026-03-13	10.6200	10.6200	10.6200	10.6200	+10.972%	5	879	-26.648%
2026-03-11	9.5200	9.5700	9.5200	9.5700	+11.279%	7	879	-18.600%
2026-03-10	8.6000	8.6000	8.6000	8.6000	+1.176%	1	877	-9.419%
2026-03-06	7.8200	8.5000	7.8200	8.5000	+13.788%	4	877	-8.353%
2026-03-02	7.4700	7.4700	7.4700	7.4700	+2.751%	8	877	+4.284%
2026-02-12	7.2800	7.2800	7.2700	7.2700	+0.414%	3	869	+7.153%
2026-02-11	7.2400	7.2400	7.2400	7.2400	+20.667%	5	866	+7.597%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+2.041%	1	866	+29.833%
2026-02-06	5.7900	5.8800	5.7900	5.8800	-10.366%	3	867	+32.483%
2026-01-30	6.5600	6.5600	6.5600	6.5600	+7.190%	1	865	+18.750%
2026-01-26	6.1000	6.1500	6.1000	6.1200	+7.937%	50	865	+27.288%
2026-01-23	5.6700	5.6700	5.6700	5.6700	+0.354%	1	815	+37.390%
2026-01-21	5.6600	5.6600	5.6500	5.6500	-0.877%	2	816	+37.876%
2026-01-15	5.8500	5.8500	5.7000	5.7000	-3.879%	6	818	+36.667%
2026-01-14	5.9300	5.9300	5.9300	5.9300	-8.204%	1	817	+31.366%
2026-01-13	6.4600	6.4600	6.4600	6.4600	+9.492%	2	817	+20.588%
2026-01-12	5.9000	5.9000	5.9000	5.9000	-11.940%	2	817	+32.034%
2026-01-08	6.7000	6.7000	6.7000	6.7000	0.000%	1	819	+16.269%
2026-01-07	6.7000	6.7000	6.7000	6.7000	+0.149%	25	818	+16.269%
2026-01-06	6.6900	6.6900	6.6900	6.6900	-20.357%	5	793	+16.442%
2025-12-12	8.4000	8.4000	8.4000	8.4000	-14.980%	5	793	-7.262%
2025-12-02	9.8400	9.8800	9.8400	9.8800	+1.542%	2	790	-21.154%
2025-12-01	9.5800	9.7300	9.5800	9.7300	-27.872%	2	792	-19.938%
2025-11-11	13.5000	13.5000	13.4900	13.4900	+3.213%	30	791	-42.254%
2025-11-07	12.7500	13.0700	12.7500	13.0700	+15.154%	25	791	-40.398%
2025-11-03	11.3500	11.3500	11.3500	11.3500	-6.198%	2	769	-31.366%
2025-10-31	11.8400	12.1000	11.8400	12.1000	+12.768%	17	769	-35.620%
2025-10-30	11.0100	11.0100	10.3400	10.7300	+62.576%	14	760	-27.400%
2025-10-29	6.6000	6.6000	6.6000	6.6000	+5.600%	4	760	+18.030%
2025-10-28	6.1800	6.2500	6.1800	6.2500	+3.821%	2	760	+24.640%
2025-10-23	6.0200	6.0200	6.0200	6.0200	+0.333%	1	759	+29.402%
2025-10-17	6.0500	6.0500	6.0000	6.0000	-10.448%	76	759	+29.833%
2025-10-10	6.3000	6.7000	6.3000	6.7000	+5.346%	30	776	+16.269%
2025-10-08	6.3600	6.3600	6.3600	6.3600	-8.489%	1	761	+22.484%
2025-09-30	6.9500	7.0000	6.9300	6.9500	-0.714%	91	762	+12.086%
2025-09-25	7.0000	7.0000	7.0000	7.0000	-0.285%	1	727	+11.286%
2025-09-24	7.0200	7.0200	7.0200	7.0200	+4.000%	1	726	+10.969%
2025-09-16	6.7500	6.7500	6.7500	6.7500	-7.025%	4	725	+15.407%
2025-09-15	7.2600	7.2600	7.2600	7.2600	+0.833%	1	721	+7.300%
2025-09-10	6.9900	7.3000	6.9900	7.2000	+6.667%	4	722	+8.194%
2025-09-09	6.8400	6.8400	6.7500	6.7500	+3.846%	3	721	+15.407%
2025-09-08	6.0000	6.5000	6.0000	6.5000	+9.060%	9	723	+19.846%
2025-09-05	5.9600	5.9600	5.9600	5.9600	+3.833%	3	714	+30.705%
2025-09-04	5.6500	5.7400	5.6500	5.7400	+7.290%	5	714	+35.714%
2025-09-03	5.3500	5.3500	5.3500	5.3500	-3.950%	1	710	+45.607%
2025-09-02	5.5700	5.5700	5.5700	5.5700	+6.095%	1	709	+39.856%
2025-08-28	5.2500	5.2500	5.2500	5.2500	+3.346%	1	709	+48.381%
2025-08-27	5.0800	5.0800	5.0800	5.0800	-4.151%	1	709	+53.346%
2025-08-26	5.3000	5.3000	5.3000	5.3000	+3.922%	1	709	+46.981%
2025-08-25	5.0900	5.1000	5.0900	5.1000	+5.155%	2	709	+52.745%
2025-08-22	4.8500	4.8500	4.8500	4.8500	-2.806%	6	709	+60.619%
2025-08-21	4.9900	4.9900	4.9900	4.9900	+2.254%	10	709	+56.112%
2025-08-20	4.8800	4.8800	4.8800	4.8800	-1.414%	1	699	+59.631%
2025-08-19	4.9200	4.9500	4.9200	4.9500	+5.319%	32	698	+57.374%
2025-08-15	4.7000	4.7000	4.7000	4.7000	-7.843%	6	710	+65.745%
2025-08-12	5.0000	5.1000	4.8500	5.1000	-7.273%	38	710	+52.745%
2025-08-11	5.4500	5.5000	5.4500	5.5000	+7.422%	16	702	+41.636%
2025-08-08	5.1200	5.1200	5.1200	5.1200	-0.389%	2	702	+52.148%
2025-08-06	5.1400	5.1400	5.1400	5.1400	+1.381%	1	700	+51.556%
2025-08-05	4.9500	5.0700	4.9500	5.0700	+1.400%	31	700	+53.649%
2025-08-04	4.9200	5.0000	4.9200	5.0000	-3.846%	465	689	+55.800%
2025-08-01	5.2000	5.2000	5.2000	5.2000	+7.884%	1	298	+49.808%
2025-07-31	4.8200	4.8200	4.8200	4.8200	+6.874%	5	297	+61.618%
2025-07-30	4.5000	4.5100	4.5000	4.5100	+1.348%	23	297	+72.727%
2025-07-29	4.3000	4.4500	4.3000	4.4500	+12.091%	26	279	+75.056%
2025-07-28	3.9900	4.1000	3.8700	3.9700	+6.720%	13	257	+96.222%
2025-07-25	3.8000	4.0200	3.7200	3.7200	-8.148%	6	246	+109.409%
2025-07-24	3.9100	4.0500	3.6500	4.0500	+63.968%	150	250	+92.346%
2025-07-23	2.5000	2.5000	2.4700	2.4700	-9.191%	20	100	+215.385%
2025-07-22	2.6800	2.7200	2.6800	2.7200	+12.863%	7	80	+186.397%
2025-07-18	2.4100	2.4100	2.4100	2.4100	-6.589%	1	79	+223.237%
2025-07-17	2.5800	2.5800	2.5800	2.5800	+2.381%	3	78	+201.938%
2025-07-16	2.5300	2.5300	2.5200	2.5200	+6.780%	22	75	+209.127%
2025-07-15	2.3600	2.3700	2.3600	2.3600	+0.426%	25	65	+230.085%
2025-07-14	2.3500	2.3500	2.3500	2.3500	+11.905%	8	48	+231.489%
2025-07-11	2.1000	2.1000	2.1000	2.1000	+1.449%	1	40	+270.952%
2025-07-10	2.0700	2.0700	2.0700	2.0700	-5.909%	19	39	+276.329%
2025-07-09	2.2200	2.2200	2.2000	2.2000	+3.286%	19	20	+254.091%
2025-07-02	2.0500	2.1400	1.9800	2.1300	-16.797%	10	3	+265.728%
2025-06-27	2.4600	2.5700	2.4600	2.5600	-1.158%	9	1	+204.297%
2025-06-26	2.6600	2.6600	2.5900	2.5900	+11.638%	2	0	+200.772%
2025-06-25	2.5600	2.5600	2.3200	2.3200	0.000%	2	0	+235.776%