Dark

CMG20261218C36
CMG Dec 18 2026 36.00 Call (CMG261218C00036000)
option OPRA

EOD

Jul 7, 2026

3.58+6.231%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.5800	3.5800	3.5800	3.5800	+6.231%	1	584	0.000%
2026-07-06	3.3500	3.3700	3.1000	3.3700	-13.144%	25	584	+6.231%
2026-07-02	3.7500	3.8800	3.7500	3.8800	+4.582%	7	581	-7.732%
2026-07-01	3.3500	3.7700	3.3500	3.7100	+18.530%	45	581	-3.504%
2026-06-30	2.9300	3.1300	2.9300	3.1300	+11.786%	15	554	+14.377%
2026-06-29	2.8000	2.8000	2.8000	2.8000	-6.667%	2	552	+27.857%
2026-06-26	2.7700	3.0300	2.7700	3.0000	+21.951%	7	552	+19.333%
2026-06-25	2.3300	2.4900	2.2500	2.4600	+11.818%	231	552	+45.528%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-1.345%	1	330	+62.727%
2026-06-22	2.3300	2.3300	2.2300	2.2300	-9.717%	2	330	+60.538%
2026-06-17	2.5400	2.8800	2.4700	2.4700	-17.667%	4	328	+44.939%
2026-06-16	3.0000	3.0000	3.0000	3.0000	0.000%	1	328	+19.333%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+6.383%	1	328	+19.333%
2026-06-12	2.6000	2.8300	2.6000	2.8200	+22.609%	16	329	+26.950%
2026-06-11	2.3000	2.3000	2.3000	2.3000	+11.650%	2	330	+55.652%
2026-06-10	2.0600	2.0600	2.0600	2.0600	+14.444%	3	332	+73.786%
2026-06-09	1.8000	1.8000	1.8000	1.8000	+7.143%	40	332	+98.889%
2026-06-08	1.6800	1.6800	1.6800	1.6800	-7.692%	1	299	+113.095%
2026-06-05	1.9100	1.9100	1.8200	1.8200	+16.667%	3	298	+96.703%
2026-06-04	1.6500	1.8000	1.5300	1.5600	-16.129%	10	296	+129.487%
2026-06-03	1.8600	1.8600	1.8600	1.8600	+5.682%	25	288	+92.473%
2026-06-02	1.7100	1.7800	1.7000	1.7600	-22.124%	33	301	+103.409%
2026-06-01	2.3700	2.5800	2.1600	2.2600	-29.375%	24	294	+58.407%
2026-05-27	3.2000	3.2000	3.2000	3.2000	+19.403%	4	277	+11.875%
2026-05-26	2.8000	2.8000	2.6800	2.6800	-10.067%	5	277	+33.582%
2026-05-21	2.9800	2.9800	2.9800	2.9800	-2.932%	1	275	+20.134%
2026-05-20	3.0700	3.0700	3.0700	3.0700	-11.014%	7	276	+16.612%
2026-05-19	3.4500	3.4500	3.4500	3.4500	0.000%	10	265	+3.768%
2026-05-18	3.3000	3.4500	3.0500	3.4500	+18.151%	6	265	+3.768%
2026-05-14	2.8100	2.9200	2.8100	2.9200	+3.915%	14	265	+22.603%
2026-05-13	2.7800	2.8200	2.7500	2.8100	-8.766%	90	167	+27.402%
2026-05-12	3.0800	3.0800	3.0800	3.0800	+6.207%	1	167	+16.234%
2026-05-04	3.1600	3.1600	2.9000	2.9000	-12.121%	11	167	+23.448%
2026-05-01	3.4000	3.4500	3.1500	3.3000	-18.519%	24	164	+8.485%
2026-04-30	4.0300	4.0500	4.0300	4.0500	+10.959%	14	164	-11.605%
2026-04-29	3.6500	3.6500	3.6500	3.6500	-13.095%	1	165	-1.918%
2026-04-27	4.2000	4.2000	4.2000	4.2000	-3.448%	5	165	-14.762%
2026-04-24	4.3500	4.3500	4.3500	4.3500	-21.480%	10	165	-17.701%
2026-04-21	5.5400	5.5400	5.5400	5.5400	+4.528%	2	175	-35.379%
2026-04-17	5.3000	5.3000	5.3000	5.3000	+24.706%	1	175	-32.453%
2026-04-09	4.2300	4.2500	4.2300	4.2500	-5.973%	2	174	-15.765%
2026-04-08	4.8000	4.8000	4.3000	4.5200	+5.116%	24	174	-20.796%
2026-04-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	184	-16.744%
2026-04-02	4.0800	4.2000	4.0800	4.2000	+9.948%	4	184	-14.762%
2026-04-01	3.8200	3.8200	3.8200	3.8200	+11.696%	1	184	-6.283%
2026-03-31	3.4200	3.4200	3.4200	3.4200	+7.210%	2	185	+4.678%
2026-03-30	3.3400	3.4000	3.1900	3.1900	+6.333%	16	183	+12.226%
2026-03-27	3.1800	3.1800	3.0000	3.0000	-20.635%	6	168	+19.333%
2026-03-19	3.9000	3.9000	3.7500	3.7800	-16.000%	14	162	-5.291%
2026-03-16	4.2100	4.5000	4.2000	4.5000	+14.504%	14	161	-20.444%
2026-03-13	3.9300	3.9300	3.9300	3.9300	-27.357%	1	167	-8.906%
2026-03-06	5.4100	5.4100	5.4100	5.4100	-21.594%	2	166	-33.826%
2026-02-26	6.9000	6.9000	6.9000	6.9000	+8.491%	1	166	-48.116%
2026-02-25	6.3900	6.3900	6.3600	6.3600	-3.636%	20	169	-43.711%
2026-02-20	6.6000	6.6000	6.6000	6.6000	-6.117%	1	169	-45.758%
2026-02-17	7.0300	7.0300	7.0300	7.0300	+17.167%	1	170	-49.075%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+9.091%	1	171	-40.333%
2026-02-12	5.4500	5.5000	5.4500	5.5000	-16.667%	4	171	-34.909%
2026-02-11	6.6000	6.6000	6.6000	6.6000	-19.018%	1	175	-45.758%
2026-02-04	8.1500	8.1500	8.1500	8.1500	0.000%	3	174	-56.074%
2026-02-02	8.1500	8.1500	8.1500	8.1500	+3.822%	3	177	-56.074%
2026-01-30	7.8500	7.8500	7.8500	7.8500	-16.489%	23	174	-54.395%
2026-01-23	9.4000	9.4000	9.4000	9.4000	+0.535%	4	191	-61.915%
2026-01-21	8.5000	9.3500	8.5000	9.3500	+6.250%	19	191	-61.711%
2026-01-13	8.8000	8.8000	8.8000	8.8000	+0.802%	1	200	-59.318%
2026-01-12	8.7300	8.7300	8.7300	8.7300	+1.630%	1	199	-58.992%
2026-01-09	8.3000	8.5900	8.3000	8.5900	+6.576%	6	198	-58.324%
2026-01-08	8.0600	8.0600	8.0600	8.0600	+2.025%	1	193	-55.583%
2026-01-06	7.9000	7.9000	7.9000	7.9000	-11.732%	2	194	-54.684%
2026-01-05	8.0000	8.9500	8.0000	8.9500	+26.056%	11	192	-60.000%
2025-12-23	7.1000	7.1000	7.1000	7.1000	-8.974%	1	183	-49.577%
2025-12-22	7.4300	7.8000	7.4300	7.8000	+1.167%	4	182	-54.103%
2025-12-18	7.7100	7.7100	7.7100	7.7100	+5.616%	20	179	-53.567%
2025-12-17	7.0000	7.3000	7.0000	7.3000	+9.445%	6	199	-50.959%
2025-12-16	6.6700	6.6700	6.6700	6.6700	-1.912%	1	202	-46.327%
2025-12-12	6.6500	7.2900	6.6500	6.8000	+11.475%	25	201	-47.353%
2025-12-11	6.3000	6.3000	6.0800	6.1000	+9.319%	10	198	-41.311%
2025-12-08	5.7100	5.7100	5.5800	5.5800	+0.541%	4	192	-35.842%
2025-12-05	5.5500	5.5500	5.5500	5.5500	+1.835%	10	192	-35.495%
2025-12-04	5.4500	5.4500	5.4500	5.4500	-6.678%	1	182	-34.312%
2025-12-03	6.0000	6.0000	5.8400	5.8400	+2.456%	16	182	-38.699%
2025-12-02	5.7000	5.7000	5.7000	5.7000	-5.000%	1	187	-37.193%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-1.639%	1	186	-40.333%
2025-11-28	5.9400	6.1000	5.7100	6.1000	+7.965%	9	185	-41.311%
2025-11-26	5.6000	5.6500	5.6000	5.6500	+1.802%	8	168	-36.637%
2025-11-25	5.5500	5.5500	5.5500	5.5500	+16.109%	10	168	-35.495%
2025-11-21	4.8000	4.8000	4.7800	4.7800	+12.471%	3	158	-25.105%
2025-11-18	4.2500	4.2500	4.2500	4.2500	-5.556%	1	160	-15.765%
2025-11-13	4.5000	4.5000	4.5000	4.5000	+2.975%	100	160	-20.444%
2025-11-12	3.9500	4.3700	3.9500	4.3700	+6.846%	41	260	-18.078%
2025-11-10	4.1500	4.1500	4.0900	4.0900	-0.969%	2	261	-12.469%
2025-11-07	4.0000	4.1300	3.5000	4.1300	-2.133%	18	259	-13.317%
2025-11-06	4.4300	4.4300	4.2000	4.2200	-13.525%	61	241	-15.166%
2025-11-05	4.6000	4.8800	4.6000	4.8800	+2.737%	3	240	-26.639%
2025-11-04	4.5300	4.7500	4.5300	4.7500	+1.064%	22	238	-24.632%
2025-11-03	4.7500	4.8000	4.7000	4.7000	+1.075%	18	219	-23.830%
2025-10-31	4.6100	4.6500	4.6100	4.6500	-8.284%	2	219	-23.011%
2025-10-30	5.0000	5.5000	4.8000	5.0700	-49.300%	65	221	-29.389%
2025-10-29	10.0000	10.0000	10.0000	10.0000	0.000%	100	160	-64.200%
2025-10-28	10.0000	10.0000	10.0000	10.0000	-6.977%	1	81	-64.200%
2025-10-22	10.7500	10.7500	10.7500	10.7500	-2.450%	1	80	-66.698%
2025-10-15	11.0200	11.0200	11.0200	11.0200	+0.182%	10	79	-67.514%
2025-10-06	11.0000	11.0000	11.0000	11.0000	+5.769%	1	69	-67.455%
2025-10-03	10.4000	10.4000	10.4000	10.4000	+16.854%	1	68	-65.577%
2025-09-25	8.9000	8.9000	8.9000	8.9000	-3.261%	5	69	-59.775%
2025-09-22	9.2000	9.2000	9.2000	9.2000	-5.155%	1	64	-61.087%
2025-09-18	9.7000	9.7000	9.7000	9.7000	-3.000%	1	63	-63.093%
2025-09-05	10.0000	10.0000	10.0000	10.0000	-3.846%	3	62	-64.200%
2025-09-04	10.4300	10.4300	10.4000	10.4000	-16.867%	4	59	-65.577%
2025-08-15	12.5100	12.5100	12.5100	12.5100	+26.364%	2	55	-71.383%
2025-08-08	9.9000	9.9000	9.9000	9.9000	-14.582%	3	53	-63.838%
2025-08-07	11.5900	11.5900	11.5900	11.5900	-0.940%	1	54	-69.111%
2025-08-04	11.7000	11.7000	11.7000	11.7000	-2.905%	1	53	-69.402%
2025-07-31	12.2500	12.2500	12.0500	12.0500	-13.929%	4	52	-70.290%
2025-07-24	14.0000	14.0000	14.0000	14.0000	-13.846%	1	49	-74.429%
2025-04-07	15.4500	16.2500	15.4500	16.2500	-8.861%	3	48	-77.969%
2025-04-04	17.5000	17.8300	17.5000	17.8300	-6.893%	20	48	-79.921%
2025-03-17	19.1500	19.1500	19.1500	19.1500	-4.010%	1	51	-81.305%
2025-02-24	19.9500	19.9500	19.9500	19.9500	-30.000%	1	51	-82.055%
2024-10-14	28.4000	28.6000	28.4000	28.5000	+5.166%	39	51	-87.439%
2024-09-30	27.1000	27.1000	27.1000	27.1000	+0.818%	1	51	-86.790%
2024-09-26	26.8800	26.8800	26.8800	26.8800	+13.609%	20	52	-86.682%
2024-08-15	23.4000	23.7200	23.4000	23.6600	+5.909%	36	72	-84.869%
2024-08-13	22.3400	22.3400	22.3400	22.3400	-14.504%	4	36	-83.975%
2024-08-09	26.1300	26.1300	26.1300	26.1300	+12.146%	2	32	-86.299%
2024-08-01	23.3000	23.3000	23.3000	23.3000	+7.621%	1	33	-84.635%
2024-07-29	21.6500	21.6500	21.6500	21.6500	+0.231%	20	34	-83.464%
2024-07-25	21.6000	21.6000	21.6000	21.6000	-10.965%	1	14	-83.426%
2024-07-19	24.2600	24.2600	24.2600	24.2600	-12.608%	2	13	-85.243%
2024-07-16	27.7600	27.7600	27.7600	27.7600	-5.578%	10	13	-87.104%
2024-07-08	29.4000	29.4000	29.4000	29.4000	-9.538%	2	3	-87.823%
2024-06-28	32.5000	32.5000	32.5000	32.5000	-0.915%	6	4	-88.985%
2024-06-27	32.8000	32.8000	32.8000	32.8000	0.000%	1	1	-89.085%