Dark

CMG20261218C34
CMG Dec 18 2026 34.00 Call (CMG261218C00034000)
option OPRA

EOD

Jul 9, 2026

4.42+14.508%(+0.56)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.8600	4.4200	3.8600	4.4200	+14.508%	31	365	0.000%
2026-07-08	3.7800	3.8600	3.7800	3.8600	-1.026%	32	354	+14.508%
2026-07-07	3.9000	3.9000	3.9000	3.9000	-3.465%	5	326	+13.333%
2026-07-06	4.0300	4.1700	4.0000	4.0400	-17.886%	35	326	+9.406%
2026-07-02	4.7300	4.9200	4.7300	4.9200	+5.353%	21	313	-10.163%
2026-07-01	4.2800	4.7000	4.2800	4.6700	+13.902%	61	313	-5.353%
2026-06-30	3.7500	4.1000	3.7500	4.1000	+9.043%	10	354	+7.805%
2026-06-26	3.8300	3.8600	3.7000	3.7600	+19.365%	12	350	+17.553%
2026-06-25	3.1500	3.1500	3.1500	3.1500	+3.279%	4	344	+40.317%
2026-06-24	3.0500	3.0500	3.0500	3.0500	+8.929%	6	340	+44.918%
2026-06-22	2.8000	2.8000	2.8000	2.8000	-9.677%	2	340	+57.857%
2026-06-17	3.1000	3.1000	3.1000	3.1000	-16.216%	5	339	+42.581%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-0.538%	4	339	+19.459%
2026-06-15	3.7200	3.7200	3.7200	3.7200	+4.789%	10	335	+18.817%
2026-06-12	3.2700	3.7100	3.2700	3.5500	+29.091%	26	325	+24.507%
2026-06-11	2.7500	2.7500	2.7500	2.7500	-0.362%	65	309	+60.727%
2026-06-10	2.7900	2.7900	2.7600	2.7600	+15.966%	4	364	+60.145%
2026-06-09	2.5400	2.5400	2.3700	2.3800	+6.250%	17	365	+85.714%
2026-06-08	2.2000	2.2400	2.2000	2.2400	-5.882%	5	363	+97.321%
2026-06-05	2.5300	2.5300	2.3800	2.3800	+24.607%	5	363	+85.714%
2026-06-04	2.0300	2.0300	1.9100	1.9100	-10.748%	9	358	+131.414%
2026-06-03	2.0000	2.2000	1.9500	2.1400	-4.889%	16	350	+106.542%
2026-06-02	2.5200	2.5200	2.2000	2.2500	-23.208%	62	342	+96.444%
2026-06-01	2.9000	3.3200	2.9000	2.9300	-17.697%	10	284	+50.853%
2026-05-28	3.5600	3.5600	3.5600	3.5600	-13.171%	1	280	+24.157%
2026-05-27	4.1000	4.1000	4.1000	4.1000	+2.500%	3	280	+7.805%
2026-05-26	3.5400	4.0000	3.5400	4.0000	+1.781%	3	283	+10.500%
2026-05-22	3.9300	3.9300	3.9300	3.9300	+9.167%	2	287	+12.468%
2026-05-21	3.6500	3.6500	3.6000	3.6000	-11.980%	3	288	+22.778%
2026-05-20	4.1500	4.3000	4.0900	4.0900	-9.111%	55	288	+8.068%
2026-05-19	4.5000	4.5000	4.5000	4.5000	+13.924%	1	253	-1.778%
2026-05-15	3.7700	3.9500	3.7300	3.9500	+9.418%	4	253	+11.899%
2026-05-14	3.6100	3.6100	3.6100	3.6100	+7.761%	10	253	+22.438%
2026-05-11	3.4300	3.4500	3.3500	3.3500	-5.634%	3	263	+31.940%
2026-05-08	3.5500	3.5500	3.5500	3.5500	-5.333%	2	260	+24.507%
2026-05-07	3.7500	3.7500	3.7500	3.7500	-5.542%	1	258	+17.867%
2026-05-06	3.9700	3.9700	3.9700	3.9700	+11.831%	10	257	+11.335%
2026-05-05	3.5200	3.5500	3.4900	3.5500	-3.005%	5	247	+24.507%
2026-05-04	4.1000	4.1000	3.6000	3.6600	-10.294%	13	246	+20.765%
2026-05-01	4.4500	4.4500	4.0800	4.0800	-16.735%	14	225	+8.333%
2026-04-30	4.9900	4.9900	4.9000	4.9000	+8.647%	2	225	-9.796%
2026-04-29	4.4000	4.5100	4.4000	4.5100	+1.348%	3	224	-1.996%
2026-04-28	4.9500	4.9500	4.4500	4.4500	-11.000%	8	224	-0.674%
2026-04-27	5.0900	5.2000	4.9500	5.0000	-4.398%	17	219	-11.600%
2026-04-24	5.1200	5.2300	5.1200	5.2300	+0.384%	12	226	-15.488%
2026-04-23	5.2100	5.2200	5.2100	5.2100	-18.339%	4	225	-15.163%
2026-04-20	6.3800	6.3800	6.3800	6.3800	+32.917%	2	226	-30.721%
2026-04-06	4.8000	4.8000	4.8000	4.8000	+7.143%	2	226	-7.917%
2026-03-31	4.4800	4.4800	4.4800	4.4800	+13.418%	1	226	-1.339%
2026-03-30	4.0000	4.0000	3.9500	3.9500	+6.757%	3	227	+11.899%
2026-03-27	3.8000	3.8000	3.7000	3.7000	-21.941%	4	226	+19.459%
2026-03-12	5.1000	5.1000	4.7400	4.7400	-36.376%	19	225	-6.751%
2026-02-25	7.4400	7.4500	7.4400	7.4500	+8.759%	20	252	-40.671%
2026-02-23	7.0000	7.0000	6.8500	6.8500	-9.868%	8	252	-35.474%
2026-02-20	7.6000	7.6000	7.6000	7.6000	-10.588%	1	252	-41.842%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-5.973%	1	252	-48.000%
2026-01-30	9.0500	9.0500	9.0400	9.0400	-1.202%	10	253	-51.106%
2026-01-29	9.1000	9.1500	9.1000	9.1500	-6.633%	2	262	-51.694%
2026-01-28	9.8000	9.8000	9.8000	9.8000	-7.547%	20	264	-54.898%
2026-01-21	9.7500	10.6000	9.7500	10.6000	+0.952%	20	284	-58.302%
2026-01-15	10.0000	10.5000	10.0000	10.5000	+13.759%	2	286	-57.905%
2026-01-13	9.8000	9.8000	9.2300	9.2300	-10.039%	3	286	-52.113%
2026-01-12	10.2600	10.2600	10.2600	10.2600	+8.802%	1	285	-56.920%
2026-01-07	9.4300	9.4300	9.4300	9.4300	+2.500%	2	286	-53.128%
2026-01-05	9.0000	9.2000	9.0000	9.2000	+14.286%	3	284	-51.957%
2025-12-31	8.0500	8.0500	8.0500	8.0500	-1.227%	3	284	-45.093%
2025-12-29	8.1500	8.1500	8.1500	8.1500	-6.857%	1	284	-45.767%
2025-12-24	8.7500	8.7500	8.7500	8.7500	0.000%	1	285	-49.486%
2025-12-22	8.7500	8.7500	8.7500	8.7500	-3.528%	1	285	-49.486%
2025-12-19	9.0700	9.0700	9.0700	9.0700	+2.486%	5	284	-51.268%
2025-12-18	8.6000	8.8500	8.6000	8.8500	+19.595%	6	279	-50.056%
2025-12-16	7.6500	7.6500	7.4000	7.4000	-0.671%	2	279	-40.270%
2025-12-15	7.8600	7.8600	7.4500	7.4500	+1.361%	2	279	-40.671%
2025-12-12	7.6100	7.9000	7.3500	7.3500	+5.301%	16	279	-39.864%
2025-12-11	6.9000	6.9800	6.9000	6.9800	+7.550%	31	271	-36.676%
2025-12-10	6.4800	6.4900	6.4500	6.4900	-5.255%	4	242	-31.895%
2025-12-05	6.5200	6.8500	6.5200	6.8500	+6.202%	2	240	-35.474%
2025-12-04	6.5500	6.5500	6.4500	6.4500	-5.147%	2	239	-31.473%
2025-12-03	6.9500	6.9500	6.7100	6.8000	+1.493%	31	238	-35.000%
2025-12-02	6.7000	6.7000	6.7000	6.7000	-1.471%	5	207	-34.030%
2025-12-01	7.2000	7.2000	6.8000	6.8000	+1.493%	4	202	-35.000%
2025-11-28	6.7000	6.7000	6.7000	6.7000	0.000%	1	202	-34.030%
2025-11-26	6.8000	6.9500	6.6500	6.7000	+3.077%	18	186	-34.030%
2025-11-25	6.2500	6.5000	6.2500	6.5000	+21.043%	2	186	-32.000%
2025-11-24	5.3700	5.3700	5.3700	5.3700	-2.007%	10	185	-17.691%
2025-11-21	5.5500	5.5500	5.4800	5.4800	+15.368%	17	185	-19.343%
2025-11-20	4.7000	4.7500	4.7000	4.7500	-5.754%	25	190	-6.947%
2025-11-17	5.0400	5.0400	5.0400	5.0400	-4.545%	10	197	-12.302%
2025-11-14	5.2800	5.2800	5.2800	5.2800	-2.941%	3	190	-16.288%
2025-11-13	5.4400	5.4400	5.4400	5.4400	+9.457%	15	191	-18.750%
2025-11-12	4.7000	4.9700	4.6700	4.9700	+10.444%	36	206	-11.066%
2025-11-11	4.7500	4.7500	4.4800	4.5000	-7.216%	14	171	-1.778%
2025-11-10	5.3000	5.3000	4.8500	4.8500	-2.414%	6	163	-8.866%
2025-11-07	4.9700	4.9700	4.9700	4.9700	+1.222%	2	162	-11.066%
2025-11-06	5.1400	5.1500	4.9100	4.9100	-12.007%	29	160	-9.980%
2025-11-05	5.5400	5.5800	5.5400	5.5800	+1.639%	11	136	-20.789%
2025-11-04	5.4900	5.4900	5.4900	5.4900	+9.800%	20	137	-19.490%
2025-11-03	5.0000	5.0000	5.0000	5.0000	-5.660%	1	116	-11.600%
2025-10-31	5.8100	5.8100	5.3000	5.3000	-21.481%	14	116	-16.604%
2025-10-30	5.8000	7.4500	5.0000	6.7500	-40.000%	98	102	-34.519%
2025-10-29	11.2500	11.2500	11.2500	11.2500	-10.430%	2	37	-60.711%
2025-10-21	12.5600	12.5600	12.5600	12.5600	+3.802%	5	35	-64.809%
2025-10-15	13.0000	13.0000	12.1000	12.1000	+2.110%	2	35	-63.471%
2025-10-14	11.8500	11.8500	11.8500	11.8500	+19.697%	5	34	-62.700%
2025-09-11	9.9000	9.9000	9.9000	9.9000	-5.714%	1	39	-55.354%
2025-09-08	10.5000	10.5000	10.5000	10.5000	-13.722%	5	38	-57.905%
2025-08-11	12.1700	12.1700	12.1700	12.1700	+1.417%	5	38	-63.681%
2025-08-08	12.5000	12.5000	12.0000	12.0000	-18.478%	7	34	-63.167%
2025-07-28	15.1200	15.1200	14.7200	14.7200	-24.319%	3	31	-69.973%
2025-04-23	19.4500	19.4500	19.4500	19.4500	+10.198%	1	31	-77.275%
2025-04-08	18.2000	18.2000	17.6500	17.6500	+2.915%	19	30	-74.958%
2025-04-07	17.1500	17.1500	17.1500	17.1500	-40.035%	2	12	-74.227%
2025-01-29	28.6000	28.6000	28.6000	28.6000	-2.589%	2	11	-84.545%
2025-01-06	29.3500	29.3600	29.3500	29.3600	+5.993%	7	11	-84.946%
2024-10-07	27.7000	27.7000	27.7000	27.7000	+7.698%	1	14	-84.043%
2024-08-26	25.7200	25.7200	25.7200	25.7200	+1.660%	1	15	-82.815%
2024-08-23	25.3000	25.3000	25.3000	25.3000	+4.545%	2	14	-82.530%
2024-08-21	24.2000	24.2000	24.2000	24.2000	+3.110%	2	13	-81.736%
2024-08-14	23.7500	23.7500	23.4700	23.4700	-4.710%	5	11	-81.167%
2024-08-02	23.2300	24.6300	23.2300	24.6300	+7.087%	12	6	-82.054%
2024-07-25	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-80.783%