Dark

CMG20261218C38
CMG Dec 18 2026 38.00 Call (CMG261218C00038000)
option OPRA

EOD

Jul 9, 2026

2.54-2.308%(-0.06)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.5100	2.6000	2.5100	2.5400	-2.308%	234	1,428	0.000%
2026-07-07	3.1000	3.1200	2.6000	2.6000	+6.122%	45	1,386	-2.308%
2026-07-06	2.8700	2.8700	2.4500	2.4500	-20.195%	6	1,366	+3.673%
2026-07-02	2.9400	3.0700	2.9400	3.0700	+4.778%	37	1,326	-17.264%
2026-07-01	2.6700	2.9700	2.6700	2.9300	+22.083%	13	1,326	-13.311%
2026-06-30	2.1000	2.4000	2.1000	2.4000	+12.150%	17	1,318	+5.833%
2026-06-29	2.1500	2.1500	2.0800	2.1400	-10.833%	5	1,311	+18.692%
2026-06-26	2.1000	2.4000	2.1000	2.4000	+20.000%	42	1,309	+5.833%
2026-06-25	1.8800	2.0000	1.8400	2.0000	+12.360%	87	1,289	+27.000%
2026-06-24	1.7800	1.7800	1.7800	1.7800	+2.890%	1	1,204	+42.697%
2026-06-23	1.6300	1.7300	1.6000	1.7300	+6.135%	51	1,204	+46.821%
2026-06-22	1.6700	1.6700	1.6300	1.6300	-15.979%	9	1,204	+55.828%
2026-06-17	1.9400	1.9400	1.9400	1.9400	-14.912%	5	1,201	+30.928%
2026-06-16	2.3900	2.4500	2.2800	2.2800	+3.167%	16	1,201	+11.404%
2026-06-15	2.2900	2.2900	2.2100	2.2100	+0.455%	3	1,198	+14.932%
2026-06-12	2.0000	2.2000	2.0000	2.2000	+37.500%	3	1,199	+15.455%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-6.433%	1	1,197	+58.750%
2026-06-10	1.7100	1.7100	1.7100	1.7100	+17.931%	1	1,196	+48.538%
2026-06-09	1.5200	1.5200	1.4500	1.4500	+0.694%	21	1,195	+75.172%
2026-06-08	1.4400	1.4400	1.4400	1.4400	-6.494%	10	1,199	+76.389%
2026-06-05	1.3900	1.6500	1.3900	1.5400	+37.500%	105	1,190	+64.935%
2026-06-04	1.2200	1.2200	1.1200	1.1200	-16.418%	9	1,169	+126.786%
2026-06-03	1.2500	1.3500	1.2500	1.3400	-0.741%	28	1,162	+89.552%
2026-06-02	1.3400	1.3900	1.3100	1.3500	-20.588%	382	1,137	+88.148%
2026-06-01	1.7200	1.7600	1.7000	1.7000	-20.188%	55	1,148	+49.412%
2026-05-29	2.2900	2.2900	2.1000	2.1300	-4.484%	20	1,200	+19.249%
2026-05-28	2.3200	2.3200	2.2300	2.2300	+2.765%	3	1,200	+13.901%
2026-05-26	2.3100	2.3100	2.1700	2.1700	-11.429%	3	1,201	+17.051%
2026-05-22	2.4500	2.4500	2.4500	2.4500	+2.083%	2	1,202	+3.673%
2026-05-20	2.4000	2.4000	2.4000	2.4000	-13.978%	4	1,202	+5.833%
2026-05-19	2.7400	2.8000	2.7400	2.7900	+9.412%	22	1,188	-8.961%
2026-05-18	2.4200	2.5500	2.4200	2.5500	+6.250%	3	1,188	-0.392%
2026-05-15	2.3600	2.4000	2.3600	2.4000	+9.091%	7	1,188	+5.833%
2026-05-14	2.2700	2.3000	2.2000	2.2000	0.000%	72	1,190	+15.455%
2026-05-13	2.2400	2.2400	2.1600	2.2000	+11.111%	29	1,136	+15.455%
2026-05-11	2.0900	2.0900	1.9800	1.9800	-11.607%	6	1,136	+28.283%
2026-05-08	2.5000	2.5200	2.2400	2.2400	-13.846%	9	1,136	+13.393%
2026-05-07	2.5500	2.6000	2.2000	2.6000	+20.930%	18	1,132	-2.308%
2026-05-05	2.1800	2.1800	2.1500	2.1500	-21.818%	4	1,122	+18.140%
2026-05-01	2.9500	2.9500	2.7500	2.7500	-19.118%	2	1,124	-7.636%
2026-04-30	3.1000	3.4000	3.1000	3.4000	+15.254%	68	1,124	-25.294%
2026-04-29	2.9300	2.9500	2.9100	2.9500	-4.839%	36	1,110	-13.898%
2026-04-28	3.0000	3.2400	3.0000	3.1000	-8.824%	13	1,106	-18.065%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-0.585%	10	1,108	-25.294%
2026-04-24	3.4200	3.4200	3.4200	3.4200	-2.286%	1	1,098	-25.731%
2026-04-23	3.8000	3.8100	3.5000	3.5000	-14.216%	6	1,098	-27.429%
2026-04-22	4.0800	4.0800	4.0800	4.0800	-9.333%	5	1,095	-37.745%
2026-04-21	4.8200	5.0000	4.5000	4.5000	+8.434%	37	1,090	-43.556%
2026-04-16	4.2000	4.2000	4.1500	4.1500	-2.353%	3	1,073	-38.795%
2026-04-15	4.1000	4.2600	4.1000	4.2500	+2.410%	6	1,070	-40.235%
2026-04-14	4.1500	4.1500	4.1500	4.1500	+12.162%	1	1,068	-38.795%
2026-04-08	3.9500	4.0500	3.7000	3.7000	+13.846%	11	1,067	-31.351%
2026-04-07	3.2500	3.2500	3.2500	3.2500	-4.412%	1	1,066	-21.846%
2026-04-02	3.4000	3.4000	3.4000	3.4000	+9.677%	1	1,067	-25.294%
2026-04-01	3.0500	3.1000	3.0500	3.1000	+5.802%	2	1,067	-18.065%
2026-03-31	2.8600	2.9300	2.8600	2.9300	+12.692%	2	1,066	-13.311%
2026-03-30	2.5200	2.6000	2.5200	2.6000	+8.333%	3	1,066	-2.308%
2026-03-27	2.4000	2.4000	2.4000	2.4000	-25.000%	50	1,066	+5.833%
2026-03-26	3.2100	3.2100	3.2000	3.2000	+10.345%	10	1,016	-20.625%
2026-03-25	2.9000	2.9000	2.9000	2.9000	-12.651%	1	1,013	-12.414%
2026-03-24	3.3500	3.3500	3.3200	3.3200	-10.992%	6	1,013	-23.494%
2026-03-23	3.7300	3.7300	3.7300	3.7300	+11.343%	1	1,013	-31.903%
2026-03-20	3.4300	3.5100	3.3500	3.3500	+13.946%	32	1,013	-24.179%
2026-03-19	2.9900	2.9900	2.9400	2.9400	-10.909%	2	1,014	-13.605%
2026-03-18	3.5000	3.5000	3.3000	3.3000	-19.512%	2	1,015	-23.030%
2026-03-17	4.1800	4.5000	4.1000	4.1000	+15.493%	10	1,015	-38.049%
2026-03-16	3.5500	3.5500	3.5500	3.5500	+7.576%	2	1,008	-28.451%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-10.811%	1	1,006	-23.030%
2026-03-11	4.0000	4.0000	3.7000	3.7000	-11.271%	3	1,007	-31.351%
2026-03-06	4.1700	4.1700	4.1700	4.1700	-19.808%	2	1,006	-39.089%
2026-03-04	5.2000	5.2000	5.2000	5.2000	+18.993%	2	1,006	-51.154%
2026-03-02	4.3700	4.3700	4.3700	4.3700	-18.011%	1	1,006	-41.876%
2026-02-27	5.0000	5.3300	5.0000	5.3300	-4.821%	12	1,005	-52.345%
2026-02-25	5.6000	5.6000	5.6000	5.6000	+13.821%	1	1,005	-54.643%
2026-02-24	4.9200	4.9200	4.9200	4.9200	-6.286%	1	1,005	-48.374%
2026-02-23	4.8500	5.2500	4.8500	5.2500	-20.455%	3	1,004	-51.619%
2026-02-18	6.6000	6.6000	6.6000	6.6000	+9.091%	2	1,005	-61.515%
2026-02-17	5.6000	6.0500	5.6000	6.0500	+21.000%	8	1,005	-58.017%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+3.093%	1	999	-49.200%
2026-02-12	5.6500	5.6500	4.8500	4.8500	-16.379%	2	999	-47.629%
2026-02-11	5.8500	5.8500	5.8000	5.8000	-12.782%	3	999	-56.207%
2026-02-09	6.8500	6.8500	6.6500	6.6500	+11.765%	2	999	-61.805%
2026-02-05	5.9500	5.9500	5.9500	5.9500	-11.590%	1	997	-57.311%
2026-02-04	6.6500	6.9000	6.6500	6.7300	-4.403%	24	996	-62.259%
2026-02-03	6.7000	7.0400	6.4000	7.0400	+7.481%	23	1,016	-63.920%
2026-02-02	6.4500	6.5500	6.4500	6.5500	-9.655%	2	1,012	-61.221%
2026-01-27	7.2500	7.2500	7.2500	7.2500	+0.694%	2	1,012	-64.966%
2026-01-26	7.2000	7.2000	7.2000	7.2000	-11.001%	3	1,012	-64.722%
2026-01-23	8.0900	8.1000	8.0900	8.0900	-1.100%	10	1,012	-68.603%
2026-01-22	8.1800	8.1800	8.1800	8.1800	-0.244%	3	1,002	-68.949%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+7.190%	3	999	-69.024%
2026-01-16	7.6500	7.6500	7.2000	7.6500	-4.375%	30	1,029	-66.797%
2026-01-14	7.8100	8.0000	7.8100	8.0000	+14.286%	12	1,029	-68.250%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-9.091%	1	1,024	-63.714%
2026-01-12	7.8700	7.8700	7.7000	7.7000	-1.408%	30	1,024	-67.013%
2026-01-09	7.7700	7.8100	7.7700	7.8100	+4.832%	20	1,024	-67.478%
2026-01-07	7.4500	7.4500	7.4500	7.4500	+5.078%	2	1,034	-65.906%
2026-01-06	7.1100	7.1100	7.0900	7.0900	+6.938%	6	1,034	-64.175%
2026-01-05	6.7400	7.0000	6.6300	6.6300	+7.980%	8	1,028	-61.689%
2026-01-02	6.2500	6.2500	6.1400	6.1400	-4.954%	3	1,026	-58.632%
2025-12-29	6.4600	6.4600	6.4600	6.4600	-2.121%	1	1,025	-60.681%
2025-12-26	6.6000	6.6000	6.6000	6.6000	-0.901%	1	1,024	-61.515%
2025-12-24	6.6700	6.6700	6.6600	6.6600	+4.389%	10	1,023	-61.862%
2025-12-23	6.3000	6.3800	6.0100	6.3800	-8.727%	51	1,023	-60.188%
2025-12-19	6.4800	6.9900	6.4800	6.9900	+4.798%	2	1,004	-63.662%
2025-12-18	6.6700	6.6700	6.6700	6.6700	+1.832%	2	1,004	-61.919%
2025-12-17	6.4300	6.7500	6.4300	6.5500	+10.084%	27	1,002	-61.221%
2025-12-15	5.9500	5.9500	5.9500	5.9500	+10.185%	2	987	-57.311%
2025-12-12	5.4000	5.4000	5.4000	5.4000	+2.857%	5	987	-52.963%
2025-12-11	5.0000	5.3000	5.0000	5.2500	+9.375%	11	990	-51.619%
2025-12-08	4.7000	4.8000	4.7000	4.8000	-2.041%	13	987	-47.083%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-15.517%	1	974	-48.163%
2025-12-01	5.8000	5.8000	5.8000	5.8000	+16.000%	2	974	-56.207%
2025-11-26	4.9000	5.0000	4.9000	5.0000	+21.951%	3	973	-49.200%
2025-11-13	4.1000	4.1000	4.1000	4.1000	+24.620%	180	973	-38.049%
2025-11-11	3.4000	3.4000	3.2900	3.2900	-26.889%	52	1,023	-22.796%
2025-11-10	4.5000	4.5000	4.5000	4.5000	+32.353%	4	1,023	-43.556%
2025-11-07	3.2000	3.4000	3.2000	3.4000	-9.333%	35	1,023	-25.294%
2025-11-06	3.7500	3.7500	3.7500	3.7500	-5.779%	1	1,024	-32.267%
2025-11-03	3.9800	3.9800	3.9800	3.9800	+3.377%	2	1,026	-36.181%
2025-10-31	3.9000	3.9000	3.8500	3.8500	-8.333%	139	1,026	-34.026%
2025-10-30	4.3000	5.2000	4.2000	4.2000	-50.588%	124	955	-39.524%
2025-10-29	8.5000	8.5000	8.5000	8.5000	-17.073%	1	915	-70.118%
2025-10-21	10.2300	10.2500	10.2300	10.2500	+6.771%	50	915	-75.220%
2025-10-16	9.6500	9.6500	9.6000	9.6000	+4.918%	260	895	-73.542%
2025-10-08	9.1500	9.1500	9.1500	9.1500	-3.987%	9	895	-72.240%
2025-10-07	9.5300	9.5300	9.5300	9.5300	-1.346%	1	895	-73.347%
2025-10-03	8.9000	9.6600	8.9000	9.6600	+15.000%	11	895	-73.706%
2025-10-02	8.3000	8.4000	8.3000	8.4000	+6.329%	5	895	-69.762%
2025-09-30	7.9000	7.9000	7.9000	7.9000	-9.195%	1	894	-67.848%
2025-09-29	8.4500	8.7000	8.4500	8.7000	+9.434%	2	894	-70.805%
2025-09-24	8.0200	8.0200	7.9500	7.9500	-7.018%	3	893	-68.050%
2025-09-18	8.6600	8.6600	8.4200	8.5500	+5.556%	26	891	-70.292%
2025-09-17	8.1000	8.1000	8.1000	8.1000	+1.887%	1	893	-68.642%
2025-09-16	7.9700	7.9700	7.9500	7.9500	+5.298%	8	894	-68.050%
2025-09-15	7.5500	7.6200	7.5000	7.5500	-1.565%	445	894	-66.358%
2025-09-12	7.7000	7.7000	7.5500	7.6700	-2.911%	385	597	-66.884%
2025-09-11	8.0200	8.0200	7.7500	7.9000	+1.935%	124	285	-67.848%
2025-09-10	7.8000	7.8000	7.7500	7.7500	-7.186%	9	161	-67.226%
2025-09-08	8.3500	8.3500	8.3500	8.3500	-14.796%	1	152	-69.581%
2025-08-29	9.8000	9.8000	9.8000	9.8000	-7.547%	40	112	-74.082%
2025-08-14	10.6000	10.6000	10.6000	10.6000	+1.923%	2	112	-76.038%
2025-08-06	10.4000	10.4000	10.4000	10.4000	-11.864%	1	114	-75.577%
2025-07-29	11.8000	11.8000	11.8000	11.8000	-13.043%	20	113	-78.475%
2025-07-25	13.5400	13.5700	13.5400	13.5700	+9.435%	50	93	-81.282%
2025-07-24	12.4500	12.4500	12.4000	12.4000	-29.183%	70	108	-79.516%
2025-04-29	17.5100	17.5100	17.5100	17.5100	+16.733%	5	39	-85.494%
2025-04-07	15.0000	15.0000	15.0000	15.0000	-8.088%	1	39	-83.067%
2025-03-21	16.3200	16.3200	16.3200	16.3200	-20.738%	2	39	-84.436%
2025-02-19	20.5900	20.5900	20.5900	20.5900	-11.020%	1	38	-87.664%
2025-02-12	23.1400	23.1400	23.1400	23.1400	-30.760%	1	38	-89.023%
2024-12-12	33.4200	33.4200	33.4200	33.4200	+3.467%	1	38	-92.400%
2024-12-11	32.3000	32.3000	32.3000	32.3000	+26.172%	1	38	-92.136%
2024-09-25	25.6000	25.6000	25.6000	25.6000	+16.364%	10	39	-90.078%
2024-09-04	22.0000	22.0000	22.0000	22.0000	-0.452%	2	39	-88.455%
2024-09-03	22.1000	22.1000	22.1000	22.1000	-9.053%	1	41	-88.507%
2024-08-28	24.3000	24.3000	24.3000	24.3000	+3.846%	1	40	-89.547%
2024-08-26	23.4000	23.4000	23.4000	23.4000	+9.705%	1	41	-89.145%
2024-08-13	18.9000	21.3300	18.9000	21.3300	-8.140%	55	42	-88.092%
2024-07-31	23.2200	23.2200	23.2200	23.2200	+16.100%	2	7	-89.061%
2024-07-26	20.0000	20.0000	20.0000	20.0000	-10.314%	2	5	-87.300%
2024-07-18	22.3000	22.3000	22.3000	22.3000	-25.318%	1	5	-88.610%
2024-07-03	29.8600	29.8600	29.8600	29.8600	-5.536%	1	4	-91.494%
2024-06-27	31.6100	31.6100	31.6100	31.6100	-4.212%	1	4	-91.965%
2024-06-26	33.0000	33.0000	33.0000	33.0000	0.000%	3	3	-92.303%