Dark

CMG20261218C25
CMG Dec 18 2026 25.00 Call (CMG261218C00025000)
option OPRA

EOD

Jul 6, 2026

10.30-8.444%(-0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	10.3000	10.3000	10.3000	10.3000	-8.444%	2	397	0.000%
2026-07-02	11.2500	11.2500	11.2500	11.2500	+5.634%	2	393	-8.444%
2026-07-01	10.5000	10.6500	10.5000	10.6500	+29.091%	2	393	-3.286%
2026-06-25	8.2500	8.2500	8.2500	8.2500	+8.553%	1	394	+24.848%
2026-06-22	7.6000	7.6000	7.6000	7.6000	-18.280%	1	395	+35.526%
2026-06-16	9.3000	9.3000	9.3000	9.3000	-0.322%	6	395	+10.753%
2026-06-15	9.3300	9.3300	9.3300	9.3300	+11.737%	4	401	+10.397%
2026-06-12	8.3500	8.3500	8.3500	8.3500	+15.172%	1	403	+23.353%
2026-06-10	7.2500	7.2500	7.2500	7.2500	-0.685%	10	403	+42.069%
2026-06-09	7.3000	7.3000	7.3000	7.3000	+14.961%	1	413	+41.096%
2026-06-08	6.3500	6.3500	6.3500	6.3500	-3.201%	20	413	+62.205%
2026-06-05	6.9000	7.0800	6.5600	6.5600	+10.252%	12	433	+57.012%
2026-06-04	6.3000	6.3000	5.9500	5.9500	-1.653%	22	428	+73.109%
2026-06-03	6.0500	6.0500	6.0500	6.0500	-7.634%	6	406	+70.248%
2026-06-02	6.9000	6.9000	6.5500	6.5500	-14.155%	8	412	+57.252%
2026-06-01	7.8000	7.8000	7.6300	7.6300	-15.691%	4	405	+34.993%
2026-05-28	8.9000	9.0500	8.9000	9.0500	+1.117%	7	403	+13.812%
2026-05-26	8.9500	8.9500	8.9500	8.9500	-4.176%	5	408	+15.084%
2026-05-12	9.3400	9.3400	9.3400	9.3400	+8.605%	1	408	+10.278%
2026-05-11	8.7500	8.7500	8.6000	8.6000	-9.378%	16	407	+19.767%
2026-05-08	9.7400	9.7400	9.4900	9.4900	-3.557%	3	395	+8.535%
2026-05-06	10.1500	10.1500	9.8400	9.8400	+7.777%	2	396	+4.675%
2026-05-05	8.8200	9.1300	8.6400	9.1300	-12.212%	48	396	+12.815%
2026-04-30	10.4000	10.4000	10.4000	10.4000	0.000%	1	389	-0.962%
2026-04-28	10.4000	10.4000	10.4000	10.4000	-8.370%	1	388	-0.962%
2026-04-23	11.3500	11.3500	11.3500	11.3500	-11.328%	1	387	-9.251%
2026-04-17	12.8000	12.8000	12.8000	12.8000	+17.755%	1	386	-19.531%
2026-04-08	10.8700	10.8700	10.8700	10.8700	+8.159%	1	387	-5.244%
2026-04-01	10.0500	10.0500	10.0500	10.0500	+7.257%	1	388	+2.488%
2026-03-31	9.3700	9.3700	9.3700	9.3700	+8.449%	1	389	+9.925%
2026-03-27	8.6400	8.6400	8.6400	8.6400	-17.321%	1	389	+19.213%
2026-03-20	10.4500	10.4500	10.4500	10.4500	+4.500%	1	389	-1.435%
2026-03-12	10.0000	10.0000	10.0000	10.0000	-26.901%	1	390	+3.000%
2026-03-05	13.6800	13.6800	13.6800	13.6800	+3.323%	1	389	-24.708%
2026-03-04	13.2400	13.2400	13.2400	13.2400	-9.128%	1	389	-22.205%
2026-02-26	14.5700	14.5700	14.5700	14.5700	+2.246%	1	390	-29.307%
2026-02-17	14.0000	14.2500	14.0000	14.2500	+7.466%	11	391	-27.719%
2026-02-13	13.2600	13.2600	13.2600	13.2600	-4.810%	20	422	-22.323%
2026-02-11	13.9300	13.9300	13.9300	13.9300	-9.838%	2	422	-26.059%
2026-02-10	15.4000	15.4500	15.4000	15.4500	+3.000%	3	424	-33.333%
2026-02-04	15.0000	15.0000	15.0000	15.0000	-8.759%	1	427	-31.333%
2026-01-27	16.4400	16.4400	16.4400	16.4400	-0.364%	45	428	-37.348%
2026-01-21	16.5000	16.5000	16.5000	16.5000	+3.125%	1	473	-37.576%
2026-01-20	16.0000	16.0000	16.0000	16.0000	-1.840%	2	474	-35.625%
2026-01-16	16.3000	16.3000	16.3000	16.3000	+0.308%	1	477	-36.810%
2026-01-13	16.2500	16.2500	16.2500	16.2500	+0.932%	15	477	-36.615%
2026-01-08	16.1000	16.1000	16.1000	16.1000	+2.352%	1	484	-36.025%
2026-01-05	15.7300	15.7300	15.7300	15.7300	+12.760%	1	483	-34.520%
2026-01-02	13.9500	13.9500	13.9500	13.9500	-0.782%	2	483	-26.165%
2025-12-31	14.1500	14.1500	14.0600	14.0600	-2.157%	8	485	-26.743%
2025-12-30	14.4600	14.4600	14.3700	14.3700	-3.102%	2	485	-28.323%
2025-12-26	15.0600	15.0600	14.8300	14.8300	-1.462%	40	487	-30.546%
2025-12-19	14.2500	15.0500	14.2500	15.0500	+0.534%	6	487	-31.561%
2025-12-18	14.8900	14.9700	14.7600	14.9700	+5.053%	6	482	-31.196%
2025-12-17	13.7200	14.2500	13.7200	14.2500	+5.869%	6	484	-27.719%
2025-12-16	13.5800	13.5800	13.1000	13.4600	-0.296%	4	490	-23.477%
2025-12-15	14.0000	14.0000	13.5000	13.5000	-0.074%	4	490	-23.704%
2025-12-12	13.2700	13.5100	13.1600	13.5100	+9.393%	21	492	-23.760%
2025-12-11	12.3500	12.3500	12.3500	12.3500	+6.009%	1	490	-16.599%
2025-12-09	11.5800	11.8500	11.5800	11.6500	-3.320%	52	491	-11.588%
2025-12-05	12.0500	12.0500	12.0500	12.0500	+3.879%	1	543	-14.523%
2025-12-04	11.6000	11.6000	11.6000	11.6000	-1.695%	3	542	-11.207%
2025-12-03	12.2800	12.3000	11.8000	11.8000	-2.479%	10	542	-12.712%
2025-12-02	12.0500	12.2000	12.0500	12.1000	-3.662%	225	548	-14.876%
2025-12-01	12.5600	12.5600	12.5600	12.5600	+1.046%	1	326	-17.994%
2025-11-28	12.5000	12.5000	12.2500	12.4300	+4.454%	55	327	-17.136%
2025-11-26	11.6000	11.9500	11.6000	11.9000	+13.333%	27	257	-13.445%
2025-11-25	10.2700	10.5000	10.2700	10.5000	+5.316%	3	257	-1.905%
2025-11-24	9.9200	10.0000	9.9200	9.9700	-2.732%	4	260	+3.310%
2025-11-21	9.7500	10.2500	9.7500	10.2500	+10.811%	12	260	+0.488%
2025-11-19	9.2500	9.2500	9.2500	9.2500	-0.323%	2	268	+11.351%
2025-11-18	9.3700	9.3700	9.2800	9.2800	-2.316%	7	270	+10.991%
2025-11-17	10.0000	10.0000	9.0000	9.5000	-3.553%	5	263	+8.421%
2025-11-13	9.9500	10.0000	9.8500	9.8500	-7.512%	64	262	+4.569%
2025-11-12	8.5000	10.6500	8.5000	10.6500	+22.273%	8	213	-3.286%
2025-11-11	8.8000	8.8000	8.7100	8.7100	-3.757%	18	210	+18.255%
2025-11-10	9.0500	9.0500	9.0500	9.0500	+2.608%	1	201	+13.812%
2025-11-07	9.2500	9.2500	8.8200	8.8200	-6.765%	6	200	+16.780%
2025-11-06	9.2000	9.4600	9.2000	9.4600	-8.066%	3	195	+8.879%
2025-11-05	10.6200	10.6200	9.9900	10.2900	+0.587%	14	196	+0.097%
2025-11-04	10.1600	10.2300	10.1600	10.2300	+2.300%	2	182	+0.684%
2025-11-03	10.3500	10.3600	10.0000	10.0000	-0.200%	7	179	+3.000%
2025-10-31	10.2000	10.3000	9.6500	10.0200	-6.791%	41	179	+2.794%
2025-10-30	10.0500	12.2000	10.0500	10.7500	-44.156%	79	151	-4.186%
2025-10-22	19.3100	19.3100	19.1500	19.2500	+14.720%	4	98	-46.494%
2025-09-30	16.7800	16.7800	16.7800	16.7800	-0.119%	2	96	-38.617%
2025-09-26	16.7400	16.8000	16.7400	16.8000	+1.511%	4	95	-38.690%
2025-09-19	16.8200	16.8200	16.5500	16.5500	-0.720%	2	95	-37.764%
2025-09-16	16.6700	16.6700	16.6700	16.6700	+2.396%	1	95	-38.212%
2025-09-10	16.2800	16.2800	16.2800	16.2800	-12.237%	1	95	-36.732%
2025-09-04	18.5500	18.5500	18.5500	18.5500	-0.643%	1	94	-44.474%
2025-09-02	18.6700	18.6700	18.6700	18.6700	-8.927%	1	93	-44.831%
2025-08-19	20.5000	20.5000	20.5000	20.5000	-3.393%	1	93	-49.756%
2025-08-18	21.2200	21.2200	21.2200	21.2200	+12.993%	2	92	-51.461%
2025-08-08	18.7800	18.7800	18.7800	18.7800	-19.434%	2	93	-45.154%
2025-07-25	23.2600	23.3100	23.2600	23.3100	+2.372%	2	91	-55.813%
2025-07-24	23.1000	23.5200	22.7700	22.7700	-30.260%	4	89	-54.765%
2025-07-07	32.6500	32.6500	32.6500	32.6500	+7.614%	39	86	-68.453%
2025-06-23	30.3400	30.3400	30.3400	30.3400	+5.238%	1	86	-66.051%
2025-06-12	28.0000	28.8300	28.0000	28.8300	-4.219%	4	86	-64.273%
2025-06-05	30.1000	30.1000	30.1000	30.1000	+5.098%	10	86	-65.781%
2025-05-27	28.6400	28.6400	28.6400	28.6400	-3.569%	10	86	-64.036%
2025-05-19	29.7000	29.7000	29.7000	29.7000	+3.520%	10	95	-65.320%
2025-05-02	28.4100	28.6900	28.4100	28.6900	+5.478%	220	105	-64.099%
2025-04-25	27.2000	27.2000	27.2000	27.2000	+3.030%	2	15	-62.132%
2025-04-23	26.5500	26.5500	26.4000	26.4000	-4.174%	11	14	-60.985%
2025-04-11	27.7000	27.7000	27.5500	27.5500	0.000%	6	3	-62.613%