Dark

CMG20261218C32
CMG Dec 18 2026 32.00 Call (CMG261218C00032000)
option OPRA

EOD

Jul 9, 2026

5.39-6.586%(-0.38)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.9000	5.3900	4.9000	5.3900	-6.586%	7	668	0.000%
2026-07-07	5.7700	5.7700	5.7700	5.7700	+4.909%	1	661	-6.586%
2026-07-06	5.5000	5.5000	5.5000	5.5000	-9.091%	3	660	-2.000%
2026-07-02	5.8500	6.0500	5.8500	6.0500	+3.952%	48	616	-10.909%
2026-07-01	5.6700	5.8200	5.6000	5.8200	+17.103%	13	616	-7.388%
2026-06-30	4.9400	4.9800	4.9400	4.9700	+10.200%	5	621	+8.451%
2026-06-29	4.5100	4.5100	4.5100	4.5100	-4.043%	1	618	+19.512%
2026-06-26	4.7200	4.7600	4.7000	4.7000	+18.090%	6	618	+14.681%
2026-06-25	3.9800	3.9800	3.9800	3.9800	+1.015%	1	617	+35.427%
2026-06-24	3.8300	3.9400	3.8300	3.9400	+10.986%	3	617	+36.802%
2026-06-23	3.5500	3.5500	3.5500	3.5500	+0.282%	2	614	+51.831%
2026-06-22	3.8900	3.8900	3.5300	3.5400	-23.871%	4	614	+52.260%
2026-06-18	4.0800	4.6500	4.0800	4.6500	+13.139%	19	592	+15.914%
2026-06-17	3.7500	4.2000	3.7500	4.1100	-14.907%	10	592	+31.144%
2026-06-16	4.5500	4.8300	4.5500	4.8300	+5.689%	10	592	+11.594%
2026-06-15	4.5700	4.5700	4.5700	4.5700	+3.864%	2	600	+17.943%
2026-06-12	4.5900	4.5900	4.4000	4.4000	+16.402%	4	598	+22.500%
2026-06-11	3.4200	3.8000	3.4200	3.7800	+8.000%	3	594	+42.593%
2026-06-10	3.5000	3.5000	3.5000	3.5000	+7.692%	18	592	+54.000%
2026-06-09	3.1400	3.3200	3.1000	3.2500	+6.557%	23	592	+65.846%
2026-06-05	2.6800	3.3000	2.5200	3.0500	+22.000%	139	588	+76.721%
2026-06-04	3.0200	3.0200	2.4800	2.5000	-7.749%	29	553	+115.600%
2026-06-03	2.6000	2.7200	2.5500	2.7100	-7.192%	41	540	+98.893%
2026-06-02	3.0800	3.0800	2.8700	2.9200	-21.081%	27	531	+84.589%
2026-06-01	3.9500	3.9500	3.6200	3.7000	-24.490%	27	509	+45.676%
2026-05-27	4.9000	4.9000	4.9000	4.9000	+4.925%	2	497	+10.000%
2026-05-22	4.6700	4.6700	4.6700	4.6700	-4.107%	1	496	+15.418%
2026-05-21	4.8500	4.8700	4.8100	4.8700	-4.510%	11	485	+10.678%
2026-05-20	4.9300	5.1000	4.9300	5.1000	-4.851%	7	485	+5.686%
2026-05-19	5.2500	5.5000	5.2500	5.3600	+4.078%	104	479	+0.560%
2026-05-18	5.0500	5.2500	5.0500	5.1500	+8.421%	17	479	+4.660%
2026-05-15	4.5500	4.9800	4.5500	4.7500	+3.486%	36	479	+13.474%
2026-05-14	4.6000	4.6000	4.5900	4.5900	+2.915%	100	493	+17.429%
2026-05-13	4.5000	4.5000	4.4600	4.4600	-8.980%	5	376	+20.852%
2026-05-12	4.5000	4.9000	4.5000	4.9000	+15.294%	23	376	+10.000%
2026-05-11	4.4000	4.4200	4.2000	4.2500	-7.609%	28	376	+26.824%
2026-05-08	5.1000	5.1000	4.6000	4.6000	-8.911%	28	370	+17.174%
2026-05-07	4.5000	5.0500	4.5000	5.0500	+1.406%	4	345	+6.733%
2026-05-06	5.2000	5.2000	4.9000	4.9800	+11.910%	14	342	+8.233%
2026-05-05	4.3500	4.5000	4.3500	4.4500	-1.111%	28	334	+21.124%
2026-05-04	4.8500	4.8500	4.5000	4.5000	-10.000%	8	309	+19.778%
2026-05-01	5.1000	5.1000	5.0000	5.0000	-17.492%	6	296	+7.800%
2026-04-30	6.1800	6.1800	6.0600	6.0600	+14.340%	8	296	-11.056%
2026-04-29	5.4000	5.4000	5.3000	5.3000	-19.084%	4	291	+1.698%
2026-04-08	6.5500	6.5500	6.5500	6.5500	+36.458%	10	292	-17.710%
2026-03-27	4.8000	4.8000	4.8000	4.8000	-11.111%	1	297	+12.292%
2026-03-25	5.2500	5.4000	5.2500	5.4000	-1.818%	2	296	-0.185%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-10.569%	1	296	-2.000%
2026-03-16	6.0400	6.1500	6.0400	6.1500	+10.018%	6	296	-12.358%
2026-03-13	5.5900	5.5900	5.5900	5.5900	-2.102%	1	290	-3.578%
2026-03-12	5.7100	5.7100	5.7100	5.7100	-11.473%	1	290	-5.604%
2026-03-11	6.5000	6.5000	6.4500	6.4500	-24.028%	2	289	-16.434%
2026-02-27	8.4900	8.4900	8.4900	8.4900	+5.466%	10	290	-36.514%
2026-02-23	8.1500	8.1500	8.0500	8.0500	+2.548%	3	300	-33.043%
2026-02-13	7.8500	7.8500	7.8500	7.8500	-21.500%	1	303	-31.338%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-2.439%	5	303	-46.100%
2026-02-03	10.2000	10.2500	10.2000	10.2500	+3.327%	3	303	-47.415%
2026-02-02	9.9200	9.9200	9.9200	9.9200	-2.266%	1	304	-45.665%
2026-01-30	10.1500	10.1500	10.1500	10.1500	-11.354%	5	305	-46.897%
2026-01-21	11.1300	11.4500	10.3000	11.4500	-1.463%	5	310	-52.926%
2026-01-15	11.3700	11.6500	11.3700	11.6200	+1.930%	7	314	-53.614%
2026-01-12	11.1000	11.4000	10.5500	11.4000	+1.514%	4	319	-52.719%
2026-01-09	11.0000	11.2300	11.0000	11.2300	+12.300%	6	321	-52.004%
2026-01-07	10.4800	10.4800	10.0000	10.0000	+6.157%	2	319	-46.100%
2026-01-02	9.2300	9.4200	9.2300	9.4200	+3.516%	4	321	-42.781%
2025-12-31	9.1000	9.1000	9.1000	9.1000	-8.543%	1	322	-40.769%
2025-12-24	9.7000	9.9500	9.7000	9.9500	+0.505%	3	323	-45.829%
2025-12-22	9.9200	9.9200	9.9000	9.9000	+1.020%	2	323	-45.556%
2025-12-19	9.8000	9.8000	9.8000	9.8000	-1.010%	5	323	-45.000%
2025-12-18	10.1000	10.1000	9.9000	9.9000	-0.503%	3	326	-45.556%
2025-12-17	9.9500	9.9500	9.9500	9.9500	+6.989%	1	326	-45.829%
2025-12-15	9.3000	9.3000	9.3000	9.3000	+3.563%	1	325	-42.043%
2025-12-12	8.5000	8.9800	8.5000	8.9800	+24.377%	17	324	-39.978%
2025-12-10	7.4000	7.4000	6.6000	7.2200	-3.733%	4	341	-25.346%
2025-12-09	7.5000	7.5000	7.5000	7.5000	+3.164%	1	342	-28.133%
2025-12-08	7.2700	7.2700	7.2700	7.2700	-1.088%	2	342	-25.860%
2025-12-05	7.3500	7.3500	7.3500	7.3500	-0.541%	1	340	-26.667%
2025-12-04	7.2500	7.3900	7.2500	7.3900	-8.426%	4	340	-27.064%
2025-12-03	7.5500	8.0700	7.5500	8.0700	+5.490%	3	344	-33.209%
2025-11-26	7.5000	7.8400	7.5000	7.6500	+6.546%	91	374	-29.542%
2025-11-25	6.7000	7.1800	6.7000	7.1800	+14.880%	24	374	-24.930%
2025-11-24	6.2500	6.2500	6.2500	6.2500	-3.846%	1	370	-13.760%
2025-11-21	6.4300	6.5000	6.3800	6.5000	+15.453%	10	369	-17.077%
2025-11-20	5.5500	5.6300	5.5500	5.6300	-5.059%	2	366	-4.263%
2025-11-19	5.9300	5.9300	5.9300	5.9300	-5.120%	2	366	-9.106%
2025-11-14	6.1000	6.2500	6.1000	6.2500	+3.648%	20	368	-13.760%
2025-11-13	6.2600	6.3000	6.0300	6.0300	+2.203%	12	348	-10.614%
2025-11-12	5.4000	6.0500	5.3000	5.9000	+15.686%	136	341	-8.644%
2025-11-11	5.3000	5.4500	5.1000	5.1000	-7.273%	54	315	+5.686%
2025-11-10	5.9100	5.9100	5.5000	5.5000	-4.348%	13	290	-2.000%
2025-11-07	5.6000	5.7500	5.4900	5.7500	+6.481%	11	287	-6.261%
2025-11-06	5.9000	5.9000	5.4000	5.4000	-16.667%	7	279	-0.185%
2025-11-05	6.2000	6.5000	6.2000	6.4800	+3.680%	5	278	-16.821%
2025-11-04	6.3000	6.4000	6.0400	6.2500	+3.306%	10	275	-13.760%
2025-11-03	6.7000	6.7000	6.0500	6.0500	+0.332%	50	226	-10.909%
2025-10-31	6.3000	6.4500	6.0000	6.0300	-10.000%	90	226	-10.614%
2025-10-30	5.9000	7.7500	5.9000	6.7000	-52.143%	63	172	-19.552%
2025-10-22	14.0000	14.0000	14.0000	14.0000	-3.448%	1	146	-61.500%
2025-10-15	14.5000	14.5000	14.5000	14.5000	+13.725%	1	145	-62.828%
2025-10-08	12.7500	12.7500	12.7500	12.7500	-5.204%	2	144	-57.725%
2025-10-06	13.4500	13.4500	13.4500	13.4500	+19.556%	1	142	-59.926%
2025-10-01	11.2500	11.2500	11.2500	11.2500	-6.015%	1	143	-52.089%
2025-09-22	11.9700	11.9700	11.9700	11.9700	+0.588%	1	142	-54.971%
2025-09-17	11.9000	11.9000	11.9000	11.9000	+5.778%	1	142	-54.706%
2025-09-12	11.4000	11.4000	11.2500	11.2500	+2.273%	2	143	-52.089%
2025-09-11	11.0000	11.0000	11.0000	11.0000	-1.345%	1	143	-51.000%
2025-09-10	11.1500	11.1500	11.1500	11.1500	-13.900%	2	142	-51.659%
2025-09-05	12.9500	12.9500	12.9500	12.9500	-13.378%	5	140	-58.378%
2025-08-26	14.9500	14.9500	14.9500	14.9500	+6.179%	3	132	-63.946%
2025-08-14	14.0800	14.0800	14.0800	14.0800	-5.819%	5	132	-61.719%
2025-08-13	14.9500	14.9500	14.9500	14.9500	+4.545%	1	132	-63.946%
2025-08-12	14.3000	14.3000	14.3000	14.3000	+6.004%	1	131	-62.308%
2025-08-11	13.4900	13.4900	13.4900	13.4900	+1.049%	1	130	-60.044%
2025-08-08	13.3500	13.3500	13.3500	13.3500	-7.612%	5	130	-59.625%
2025-08-07	14.4500	14.4500	14.4500	14.4500	-2.034%	1	130	-62.699%
2025-07-31	14.7500	14.7500	14.7500	14.7500	-5.931%	2	130	-63.458%
2025-07-30	15.6800	15.6800	15.6800	15.6800	-33.700%	1	128	-65.625%
2025-07-21	23.6500	23.6500	23.6500	23.6500	+13.702%	5	127	-77.209%
2025-04-23	20.8000	20.8000	20.7500	20.8000	+8.901%	4	127	-74.087%
2025-04-08	19.6500	19.6500	19.1000	19.1000	+1.867%	11	125	-71.780%
2025-04-07	18.5500	18.7500	18.5500	18.7500	-6.015%	21	114	-71.253%
2025-04-04	19.9500	19.9500	19.9500	19.9500	-5.718%	2	93	-72.982%
2025-03-20	21.1600	21.1600	21.1600	21.1600	-14.849%	1	94	-74.527%
2025-02-20	24.8500	24.8500	24.8500	24.8500	-9.636%	7	93	-78.310%
2025-02-18	27.5000	27.5000	27.5000	27.5000	-0.722%	10	86	-80.400%
2025-01-22	27.7000	27.7000	27.7000	27.7000	-7.574%	10	76	-80.542%
2025-01-17	29.9700	29.9700	29.9700	29.9700	-0.100%	120	95	-82.015%
2025-01-07	30.0000	30.0000	30.0000	30.0000	-17.808%	1	95	-82.033%
2024-12-05	36.5000	36.5000	36.5000	36.5000	+2.298%	20	96	-85.233%
2024-12-04	35.6800	35.6800	35.6800	35.6800	+3.420%	1	116	-84.893%
2024-11-27	34.5000	34.5000	34.5000	34.5000	+7.043%	1	116	-84.377%
2024-11-14	32.2300	32.2300	32.2300	32.2300	+1.352%	1	116	-83.276%
2024-11-13	33.0000	33.0000	31.8000	31.8000	+13.978%	2	117	-83.050%
2024-10-31	27.9000	27.9000	27.9000	27.9000	-5.870%	1	117	-80.681%
2024-10-02	29.6400	29.6400	29.6400	29.6400	-1.200%	4	116	-81.815%
2024-09-16	29.9000	30.0000	29.8500	30.0000	+7.953%	3	120	-82.033%
2024-09-11	27.7900	27.7900	27.7900	27.7900	+2.926%	4	121	-80.605%
2024-09-06	27.0000	27.0000	27.0000	27.0000	+6.299%	2	117	-80.037%
2024-08-19	25.4000	25.4000	25.4000	25.4000	+0.794%	10	118	-78.780%
2024-08-14	25.2000	25.2000	25.2000	25.2000	-0.238%	1	108	-78.611%
2024-08-13	23.4000	25.2600	22.2000	25.2600	-9.137%	18	107	-78.662%
2024-08-06	27.9000	27.9000	27.8000	27.8000	+10.099%	3	91	-80.612%
2024-08-05	25.2500	25.2500	25.2500	25.2500	-6.377%	3	93	-78.653%
2024-08-01	26.9700	26.9700	26.9700	26.9700	-0.111%	3	96	-80.015%
2024-07-31	27.0000	27.0000	27.0000	27.0000	+13.924%	1	93	-80.037%
2024-07-26	23.8500	23.8500	23.7000	23.7000	-0.795%	4	94	-77.257%
2024-07-25	24.1700	24.5000	23.6000	23.8900	-5.573%	8	92	-77.438%
2024-07-24	25.3000	25.3000	25.3000	25.3000	-2.317%	4	86	-78.696%
2024-07-23	27.3000	27.3000	25.9000	25.9000	-4.074%	10	88	-79.189%
2024-07-22	27.0000	27.0000	27.0000	27.0000	-6.639%	5	78	-80.037%
2024-07-17	28.9200	28.9200	28.9200	28.9200	-6.710%	3	73	-81.362%
2024-07-10	31.0000	31.0000	31.0000	31.0000	-0.641%	5	70	-82.613%
2024-07-09	31.7200	31.7200	31.2000	31.2000	-4.000%	50	65	-82.724%
2024-07-08	32.4900	32.5000	32.4900	32.5000	-5.413%	10	15	-83.415%
2024-07-02	34.3600	34.3600	34.3600	34.3600	-2.910%	1	5	-84.313%
2024-06-28	35.3900	35.3900	35.3900	35.3900	-1.694%	2	4	-84.770%
2024-06-27	36.0000	36.0000	36.0000	36.0000	0.000%	3	3	-85.028%