Dark

CMG20260918P45
CMG Sep 18 2026 45.00 Put (CMG260918P00045000)
option OPRA

EOD

Jul 1, 2026

10.24-35.597%(-5.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.2400	10.2400	10.2400	10.2400	-35.597%	2	75	0.000%
2026-06-08	15.8000	15.9000	15.8000	15.9000	-1.242%	5	74	-35.597%
2026-06-04	15.4700	16.1000	15.4600	16.1000	-0.248%	421	74	-36.398%
2026-06-03	16.3300	16.3500	16.0000	16.1400	+34.837%	46	450	-36.555%
2026-05-18	11.9700	11.9700	11.9700	11.9700	-6.044%	1	971	-14.453%
2026-05-08	12.7400	12.7400	12.7400	12.7400	-2.822%	5	972	-19.623%
2026-05-05	13.1000	13.2200	13.1000	13.1100	+5.726%	6	977	-21.892%
2026-05-04	12.2100	12.4000	12.2100	12.4000	+5.532%	10	971	-17.419%
2026-05-01	11.5000	11.7500	11.5000	11.7500	+3.524%	98	864	-12.851%
2026-04-24	11.3500	11.3500	11.3500	11.3500	+5.581%	20	864	-9.780%
2026-04-08	10.7500	10.7500	10.7500	10.7500	-10.566%	3	848	-4.744%
2026-04-06	12.1000	12.1000	12.0200	12.0200	-11.095%	6	845	-14.809%
2026-03-31	13.5200	13.5200	13.5200	13.5200	+6.289%	150	845	-24.260%
2026-03-26	12.7200	12.7200	12.7200	12.7200	-2.752%	1	845	-19.497%
2026-03-19	13.0800	13.0800	13.0800	13.0800	+18.478%	2	846	-21.713%
2026-03-17	10.7000	11.0400	10.7000	11.0400	-8.000%	4	848	-7.246%
2026-03-16	12.0000	12.0000	12.0000	12.0000	+4.348%	2	848	-14.667%
2026-03-11	11.6700	11.6700	11.5000	11.5000	+1.232%	7	846	-10.957%
2026-03-09	11.3600	11.3600	11.3600	11.3600	+36.867%	1	853	-9.859%
2026-02-26	8.3000	8.3000	8.3000	8.3000	-14.872%	30	875	+23.373%
2026-02-23	9.7500	9.7500	9.7500	9.7500	+12.069%	1	845	+5.026%
2026-02-17	8.7000	8.7000	8.7000	8.7000	+12.113%	1	846	+17.701%
2026-02-10	7.7600	7.7600	7.7600	7.7600	+9.296%	4	847	+31.959%
2026-02-04	7.0000	7.2000	7.0000	7.1000	-16.274%	3	843	+44.225%
2026-02-03	8.4800	8.4800	8.4800	8.4800	+10.417%	1	843	+20.755%
2026-01-27	7.6800	7.6800	7.6800	7.6800	-1.538%	1	844	+33.333%
2026-01-14	7.7500	7.8000	7.7500	7.8000	-0.637%	5	845	+31.282%
2026-01-09	7.8500	7.8500	7.8500	7.8500	-8.187%	1	848	+30.446%
2026-01-06	8.5500	8.5500	8.5500	8.5500	-0.581%	1	848	+19.766%
2026-01-05	8.6000	8.6000	8.6000	8.6000	-10.788%	1	848	+19.070%
2025-12-31	9.5700	9.6400	9.5700	9.6400	+5.355%	2	848	+6.224%
2025-12-26	9.1500	9.1500	9.1500	9.1500	-6.154%	10	848	+11.913%
2025-12-18	9.7500	9.7500	9.7500	9.7500	-4.878%	3	858	+5.026%
2025-12-15	10.2500	10.2500	10.2500	10.2500	-13.502%	1	861	-0.098%
2025-12-03	12.0000	12.0000	11.8500	11.8500	-5.878%	3	860	-13.586%
2025-11-26	12.5900	12.5900	12.5900	12.5900	-17.171%	1	864	-18.666%
2025-11-17	14.6300	15.2000	14.6300	15.2000	+1.604%	2	864	-32.632%
2025-11-12	14.9600	14.9600	14.9600	14.9600	+1.081%	18	865	-31.551%
2025-11-07	14.8000	14.8000	14.8000	14.8000	+0.339%	1	847	-30.811%
2025-11-06	14.0000	14.7500	14.0000	14.7500	+8.217%	5	846	-30.576%
2025-11-05	13.5300	13.6300	13.5300	13.6300	-2.504%	9	847	-24.872%
2025-11-04	13.9800	13.9800	13.9800	13.9800	-1.549%	10	852	-26.753%
2025-10-31	13.8500	14.2000	13.8500	14.2000	+14.516%	56	852	-27.887%
2025-10-30	13.0500	13.0500	12.1400	12.4000	+74.648%	19	810	-17.419%
2025-10-21	7.1000	7.1000	7.1000	7.1000	+3.650%	3	794	+44.225%
2025-10-15	6.9000	6.9000	6.8500	6.8500	-8.910%	22	794	+49.489%
2025-10-09	7.6000	7.6000	7.5200	7.5200	+6.667%	4	810	+36.170%
2025-10-03	7.5300	7.5300	7.0500	7.0500	-11.765%	8	809	+45.248%
2025-10-02	7.9900	7.9900	7.9900	7.9900	-7.093%	2	812	+28.160%
2025-09-30	8.2700	8.6000	8.2700	8.6000	+2.748%	11	814	+19.070%
2025-09-26	8.3700	8.3700	8.3700	8.3700	-2.334%	1	825	+22.342%
2025-09-24	8.5200	8.5700	8.5200	8.5700	+8.344%	14	826	+19.487%
2025-09-23	7.9100	7.9100	7.9100	7.9100	-3.654%	1	832	+29.456%
2025-09-22	8.3200	8.3200	8.1500	8.2100	+2.369%	4	831	+24.726%
2025-09-17	8.0800	8.2500	8.0200	8.0200	-10.090%	47	834	+27.681%
2025-09-12	8.9200	8.9200	8.9200	8.9200	+3.721%	20	866	+14.798%
2025-09-11	8.7000	8.7000	8.6000	8.6000	-2.384%	117	886	+19.070%
2025-09-10	8.8100	8.8100	8.8100	8.8100	+6.145%	20	769	+16.232%
2025-09-09	8.3000	8.3000	8.3000	8.3000	+1.840%	1	749	+23.373%
2025-09-08	8.0900	8.1500	8.0900	8.1500	+10.284%	3	748	+25.644%
2025-09-05	6.9500	7.3900	6.9500	7.3900	+4.674%	11	751	+38.566%
2025-09-04	7.0400	7.0600	7.0400	7.0600	+2.319%	3	743	+45.042%
2025-09-02	6.8500	6.9000	6.8500	6.9000	+2.679%	5	740	+48.406%
2025-08-29	6.7200	6.7200	6.7200	6.7200	+3.385%	1	735	+52.381%
2025-08-26	6.3300	6.5000	6.3300	6.5000	+2.362%	6	735	+57.538%
2025-08-25	5.9000	6.3500	5.9000	6.3500	+4.098%	3	729	+61.260%
2025-08-22	6.1000	6.1000	6.1000	6.1000	-3.021%	6	727	+67.869%
2025-08-21	6.3200	6.3200	6.2900	6.2900	+1.125%	3	727	+62.798%
2025-08-19	5.9500	6.2200	5.9500	6.2200	+6.325%	3	725	+64.630%
2025-08-18	5.7700	5.8500	5.7400	5.8500	-4.412%	20	724	+75.043%
2025-08-15	6.1200	6.1200	6.1200	6.1200	+2.857%	1	711	+67.320%
2025-08-13	6.2600	6.2600	5.9500	5.9500	-15.000%	44	710	+72.101%
2025-08-11	7.0000	7.0000	7.0000	7.0000	+12.903%	20	682	+46.286%
2025-08-07	6.2000	6.2000	6.2000	6.2000	-3.125%	150	702	+65.161%
2025-08-06	6.4000	6.4000	6.4000	6.4000	+5.785%	5	702	+60.000%
2025-08-05	5.9200	6.1000	5.9200	6.0500	-3.200%	23	702	+69.256%
2025-08-04	6.2500	6.2500	6.2500	6.2500	-2.344%	20	684	+63.840%
2025-08-01	6.3000	6.4500	6.3000	6.4000	+5.090%	59	684	+60.000%
2025-07-31	6.0900	6.0900	6.0900	6.0900	+7.788%	1	625	+68.144%
2025-07-30	5.5500	5.7000	5.5500	5.6500	+0.893%	29	625	+81.239%
2025-07-29	5.3700	5.6000	5.3700	5.6000	+6.667%	34	603	+82.857%
2025-07-28	4.9500	5.2500	4.8800	5.2500	+11.702%	45	582	+95.048%
2025-07-25	4.9500	4.9500	4.7000	4.7000	-8.203%	13	537	+117.872%
2025-07-24	4.8500	5.2700	4.8200	5.1200	+50.588%	113	525	+100.000%
2025-07-22	3.4000	3.4000	3.4000	3.4000	+8.626%	6	421	+201.176%
2025-07-17	3.2700	3.2700	3.1300	3.1300	-2.188%	8	420	+227.157%
2025-07-16	3.2000	3.2000	3.2000	3.2000	+6.667%	11	414	+220.000%
2025-07-15	3.0000	3.0000	3.0000	3.0000	+1.351%	3	414	+241.333%
2025-07-14	2.9500	3.0500	2.9500	2.9600	+10.861%	23	411	+245.946%
2025-07-11	2.7100	2.7100	2.6700	2.6700	-11.589%	6	392	+283.521%
2025-07-08	3.0200	3.0200	3.0200	3.0200	+17.054%	5	386	+239.073%
2025-07-03	2.5800	2.5800	2.5800	2.5800	-4.089%	6	385	+296.899%
2025-07-02	2.6300	2.6900	2.6000	2.6900	-1.103%	5	385	+280.669%
2025-06-30	2.8600	2.8600	2.7200	2.7200	-28.609%	2	384	+276.471%
2025-06-18	3.8100	3.8100	3.8100	3.8100	-13.409%	1	383	+168.766%
2025-06-13	4.3400	4.4000	4.3400	4.4000	+8.642%	698	383	+132.727%
2025-06-12	4.0000	4.0500	4.0000	4.0500	+6.860%	21	48	+152.840%
2025-06-04	3.7900	3.7900	3.7900	3.7900	-9.762%	5	34	+170.185%
2025-05-28	4.2000	4.2000	4.2000	4.2000	0.000%	29	29	+143.810%