Dark

CMG20261218C42
CMG Dec 18 2026 42.00 Call (CMG261218C00042000)
option OPRA

EOD

Jul 9, 2026

1.61+25.781%(+0.33)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.5100	1.6100	1.4900	1.6100	+25.781%	4	1,594	0.000%
2026-07-08	1.3000	1.3000	1.2800	1.2800	-29.282%	21	1,591	+25.781%
2026-07-07	1.6300	1.8900	1.6300	1.8100	+12.422%	39	1,610	-11.050%
2026-07-06	1.4500	1.6100	1.4300	1.6100	-13.441%	14	1,609	0.000%
2026-07-02	1.8000	1.8600	1.7500	1.8600	+9.412%	375	1,365	-13.441%
2026-07-01	1.6200	1.8000	1.5000	1.7000	+39.344%	22	1,365	-5.294%
2026-06-29	1.2100	1.2200	1.2000	1.2200	-12.230%	33	1,348	+31.967%
2026-06-26	1.2300	1.4400	1.2300	1.3900	+18.803%	8	1,325	+15.827%
2026-06-25	1.0000	1.1700	0.9900	1.1700	+12.500%	13	1,318	+37.607%
2026-06-24	0.9300	1.0400	0.9300	1.0400	+9.474%	6	1,311	+54.808%
2026-06-23	1.0000	1.0000	0.9000	0.9500	+5.556%	5	1,305	+69.474%
2026-06-22	1.2800	1.2800	0.9000	0.9000	-30.769%	69	1,301	+78.889%
2026-06-18	1.2500	1.3000	1.2500	1.3000	+10.169%	5	1,330	+23.846%
2026-06-17	1.1400	1.1800	1.1400	1.1800	-10.606%	9	1,330	+36.441%
2026-06-16	1.4500	1.5500	1.3200	1.3200	0.000%	194	1,330	+21.970%
2026-06-15	1.3800	1.3800	1.3200	1.3200	+10.000%	2	1,138	+21.970%
2026-06-12	1.3300	1.3300	1.2000	1.2000	+26.316%	7	1,137	+34.167%
2026-06-11	0.9500	0.9500	0.9500	0.9500	-5.941%	1	1,132	+69.474%
2026-06-10	1.0100	1.0100	1.0100	1.0100	+29.487%	1	1,131	+59.406%
2026-06-09	0.7800	0.7800	0.7800	0.7800	-3.704%	1	1,130	+106.410%
2026-06-08	0.8100	0.8100	0.8100	0.8100	-10.000%	3	1,129	+98.765%
2026-06-05	1.0000	1.0000	0.9000	0.9000	+28.571%	10	1,130	+78.889%
2026-06-04	0.8400	0.9900	0.7000	0.7000	-15.663%	12	1,138	+130.000%
2026-06-03	0.7300	0.8300	0.7000	0.8300	+3.750%	13	1,149	+93.976%
2026-06-02	0.9000	0.9000	0.7700	0.8000	-38.462%	42	1,161	+101.250%
2026-05-29	1.4000	1.4000	1.3000	1.3000	-19.753%	4	1,177	+23.846%
2026-05-27	1.5800	1.6200	1.5800	1.6200	+24.615%	3	1,173	-0.617%
2026-05-26	1.3000	1.3000	1.3000	1.3000	-10.345%	2	1,172	+23.846%
2026-05-22	1.4800	1.4800	1.4500	1.4500	+2.113%	2	1,173	+11.034%
2026-05-21	1.4900	1.4900	1.4200	1.4200	-10.692%	3	1,173	+13.380%
2026-05-18	1.4000	1.5900	1.4000	1.5900	+13.571%	9	1,173	+1.258%
2026-05-15	1.4100	1.4300	1.3700	1.4000	+2.941%	51	1,164	+15.000%
2026-05-14	1.3200	1.4000	1.3200	1.3600	+3.030%	15	1,126	+18.382%
2026-05-13	1.3100	1.3200	1.2900	1.3200	-6.383%	19	1,142	+21.970%
2026-05-12	1.4800	1.4800	1.4100	1.4100	+13.710%	42	1,142	+14.184%
2026-05-11	1.3200	1.3200	1.2200	1.2400	-3.125%	7	1,142	+29.839%
2026-05-08	1.3500	1.3500	1.2800	1.2800	-18.471%	3	1,143	+25.781%
2026-05-07	1.5300	1.5700	1.5300	1.5700	+6.081%	17	1,142	+2.548%
2026-05-06	1.6900	1.6900	1.4800	1.4800	+9.630%	8	1,142	+8.784%
2026-05-05	1.3000	1.3500	1.2400	1.3500	-4.255%	22	1,135	+19.259%
2026-05-04	1.5400	1.5400	1.4100	1.4100	-9.032%	76	1,132	+14.184%
2026-05-01	1.6000	1.6000	1.5500	1.5500	-23.267%	58	1,099	+3.871%
2026-04-30	2.3300	2.3300	1.8500	2.0200	+10.989%	27	1,099	-20.297%
2026-04-29	1.9600	1.9600	1.8200	1.8200	-9.000%	28	1,075	-11.538%
2026-04-28	2.0000	2.0300	2.0000	2.0000	-9.091%	17	1,075	-19.500%
2026-04-27	2.2300	2.4000	2.2000	2.2000	0.000%	17	1,077	-26.818%
2026-04-24	2.1000	2.2700	2.1000	2.2000	-9.091%	14	1,088	-26.818%
2026-04-23	2.4200	2.4200	2.4200	2.4200	-21.429%	8	1,076	-33.471%
2026-04-17	3.1000	3.1000	3.0000	3.0800	+7.317%	35	1,084	-47.727%
2026-04-16	2.8700	2.8700	2.8700	2.8700	+9.542%	1	1,055	-43.902%
2026-04-14	2.7800	2.7800	2.6200	2.6200	+0.769%	4	1,055	-38.550%
2026-04-13	2.4100	2.6000	2.4100	2.6000	-1.887%	12	1,059	-38.077%
2026-04-09	2.5600	2.6500	2.5500	2.6500	+3.922%	39	1,050	-39.245%
2026-04-08	2.5500	2.5500	2.5500	2.5500	+15.909%	1	1,022	-36.863%
2026-04-07	2.2200	2.2200	2.2000	2.2000	-8.333%	13	1,023	-26.818%
2026-04-06	2.4000	2.4000	2.4000	2.4000	+5.263%	2	1,023	-32.917%
2026-04-02	2.2500	2.2800	2.2500	2.2800	+8.571%	5	1,020	-29.386%
2026-04-01	2.0100	2.1100	2.0100	2.1000	+16.667%	8	1,020	-23.333%
2026-03-30	1.5800	1.8000	1.5800	1.8000	+15.385%	5	1,012	-10.556%
2026-03-27	1.6700	1.7100	1.5600	1.5600	-17.895%	6	1,013	+3.205%
2026-03-26	2.1000	2.1100	1.9000	1.9000	-3.553%	76	1,013	-15.263%
2026-03-25	2.0000	2.0000	1.9400	1.9700	-11.659%	9	1,026	-18.274%
2026-03-20	2.0100	2.2700	2.0100	2.2300	+9.852%	42	1,027	-27.803%
2026-03-19	1.9200	2.0300	1.9200	2.0300	-5.581%	16	986	-20.690%
2026-03-18	2.1500	2.1500	2.1500	2.1500	-23.214%	19	972	-25.116%
2026-03-17	2.8200	2.8200	2.8000	2.8000	+24.444%	3	983	-42.500%
2026-03-16	2.2500	2.2500	2.2500	2.2500	+7.656%	5	980	-28.444%
2026-03-13	2.0900	2.0900	2.0900	2.0900	-11.064%	1	980	-22.967%
2026-03-12	2.2400	2.3500	2.2400	2.3500	-4.082%	14	981	-31.489%
2026-03-11	2.6300	2.6300	2.4500	2.4500	-10.584%	34	973	-34.286%
2026-03-09	2.7400	2.7400	2.7400	2.7400	-25.946%	11	990	-41.241%
2026-03-05	3.6100	3.7000	3.6100	3.7000	+2.778%	11	990	-56.486%
2026-03-04	3.6500	3.6500	3.6000	3.6000	-2.703%	4	988	-55.278%
2026-02-27	3.6500	3.7000	3.6500	3.7000	-11.905%	3	984	-56.486%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+20.000%	1	985	-61.667%
2026-02-24	3.5500	3.5500	3.5000	3.5000	+0.575%	2	984	-54.000%
2026-02-23	3.4800	3.4800	3.4800	3.4800	-11.899%	1	983	-53.736%
2026-02-20	3.9500	3.9500	3.9500	3.9500	-14.130%	2	983	-59.241%
2026-02-18	4.6000	4.6000	4.6000	4.6000	+14.144%	1	983	-65.000%
2026-02-17	4.0300	4.0300	4.0300	4.0300	+11.944%	1	984	-60.050%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+12.500%	2	983	-55.278%
2026-02-12	3.7000	3.7000	3.2000	3.2000	-18.987%	2	983	-49.688%
2026-02-11	4.1000	4.1000	3.9500	3.9500	-22.549%	21	984	-59.241%
2026-02-09	4.9700	5.1000	4.9700	5.1000	-0.585%	14	1,004	-68.431%
2026-02-06	5.1300	5.1300	5.1300	5.1300	+12.747%	2	991	-68.616%
2026-02-05	4.9900	5.4200	4.5500	4.5500	-16.052%	50	989	-64.615%
2026-02-04	4.8600	5.4200	4.8600	5.4200	+6.275%	66	987	-70.295%
2026-02-03	4.8600	5.2500	4.8600	5.1000	+3.659%	12	971	-68.431%
2026-02-02	4.9200	4.9200	4.9200	4.9200	-8.889%	1	970	-67.276%
2026-01-28	5.2300	5.4000	5.2300	5.4000	-7.057%	31	970	-70.185%
2026-01-27	5.3000	5.8100	5.2900	5.8100	+6.606%	31	998	-72.289%
2026-01-26	5.9000	5.9000	5.4400	5.4500	-11.382%	17	987	-70.459%
2026-01-23	6.5400	6.5400	6.1500	6.1500	-0.162%	5	985	-73.821%
2026-01-22	6.1300	6.1600	6.1300	6.1600	+2.667%	4	985	-73.864%
2026-01-21	6.4000	6.6500	6.0000	6.0000	+3.806%	17	987	-73.167%
2026-01-16	5.6900	5.8000	5.6900	5.7800	-6.016%	3	984	-72.145%
2026-01-15	6.0200	6.1500	6.0200	6.1500	+6.034%	15	984	-73.821%
2026-01-14	5.8000	5.8000	5.8000	5.8000	+13.060%	1	980	-72.241%
2026-01-13	5.1300	5.1300	5.1300	5.1300	-15.902%	5	979	-68.616%
2026-01-12	5.2200	6.1100	5.2200	6.1000	+8.734%	76	974	-73.607%
2026-01-08	5.6100	5.6100	5.6100	5.6100	+0.718%	1	952	-71.301%
2026-01-07	5.5700	5.5700	5.5700	5.5700	+2.390%	15	951	-71.095%
2026-01-06	5.3900	5.4400	5.3900	5.4400	+18.777%	23	936	-70.404%
2025-12-29	4.5800	4.5800	4.5800	4.5800	-4.782%	1	913	-64.847%
2025-12-26	4.8100	4.8100	4.8100	4.8100	-5.315%	1	913	-66.528%
2025-12-24	5.0100	5.0800	5.0100	5.0800	+11.648%	2	911	-68.307%
2025-12-23	4.5500	4.5500	4.5500	4.5500	-9.901%	1	911	-64.615%
2025-12-22	5.1000	5.1000	5.0500	5.0500	-5.075%	5	910	-68.119%
2025-12-18	5.2500	5.3200	5.2500	5.3200	+6.400%	2	908	-69.737%
2025-12-17	4.5500	5.0000	4.5500	5.0000	+16.279%	54	907	-67.800%
2025-12-15	4.2000	4.3000	4.2000	4.3000	-2.715%	2	907	-62.558%
2025-12-12	4.0000	4.4500	4.0000	4.4200	+16.931%	23	905	-63.575%
2025-12-11	3.7800	3.7800	3.7800	3.7800	+6.479%	1	908	-57.407%
2025-12-10	3.5500	3.5500	3.5500	3.5500	+9.231%	1	908	-54.648%
2025-12-09	3.2500	3.2500	3.2500	3.2500	-7.143%	3	908	-50.462%
2025-12-08	3.5000	3.5000	3.5000	3.5000	-1.408%	1	905	-54.000%
2025-12-05	3.5500	3.5500	3.5500	3.5500	0.000%	5	905	-54.648%
2025-12-04	3.5400	3.5500	3.5400	3.5500	-8.974%	5	900	-54.648%
2025-12-01	3.9600	3.9600	3.9000	3.9000	+1.299%	4	900	-58.718%
2025-11-28	3.8000	3.8500	3.8000	3.8500	+2.667%	4	900	-58.182%
2025-11-26	3.7500	3.7500	3.7500	3.7500	+5.634%	50	918	-57.067%
2025-11-25	3.5000	3.5500	3.5000	3.5500	+24.126%	237	918	-54.648%
2025-11-24	2.9000	3.0200	2.8200	2.8600	-8.039%	22	917	-43.706%
2025-11-21	3.0100	3.1100	3.0000	3.1100	+19.615%	147	925	-48.232%
2025-11-20	2.6300	2.6300	2.6000	2.6000	-7.473%	3	911	-38.077%
2025-11-19	2.7500	2.8100	2.7500	2.8100	+2.182%	41	911	-42.705%
2025-11-18	2.7000	2.7500	2.6000	2.7500	+7.422%	68	932	-41.455%
2025-11-17	2.7300	2.9200	2.5600	2.5600	-11.724%	82	914	-37.109%
2025-11-14	2.9100	2.9100	2.9000	2.9000	-4.918%	7	878	-44.483%
2025-11-13	2.9000	3.0500	2.9000	3.0500	+10.909%	300	878	-47.213%
2025-11-12	2.5000	2.7500	2.5000	2.7500	+10.442%	39	878	-41.455%
2025-11-11	2.5000	2.5000	2.3900	2.4900	-11.071%	117	902	-35.341%
2025-11-10	2.8000	2.8000	2.8000	2.8000	+5.660%	2	901	-42.500%
2025-11-07	2.5300	2.7900	2.5300	2.6500	-0.376%	165	899	-39.245%
2025-11-06	2.7100	3.0000	2.6600	2.6600	-14.194%	233	802	-39.474%
2025-11-05	3.0000	3.1000	2.9800	3.1000	+3.333%	7	691	-48.065%
2025-11-04	2.9200	3.0500	2.8700	3.0000	-3.226%	79	687	-46.333%
2025-11-03	3.1000	3.1000	3.1000	3.1000	+8.014%	1	645	-48.065%
2025-10-31	3.0000	3.0000	2.7500	2.8700	-4.333%	62	645	-43.902%
2025-10-30	2.6900	3.4000	2.5000	3.0000	-54.198%	420	598	-46.333%
2025-10-29	6.4500	7.0000	6.4500	6.5500	-5.755%	95	643	-75.420%
2025-10-28	6.9500	6.9500	6.9500	6.9500	+6.923%	2	583	-76.835%
2025-10-27	7.7700	7.7700	6.5000	6.5000	-24.419%	50	583	-75.231%
2025-10-23	7.7000	8.6000	7.5000	8.6000	+10.256%	15	583	-81.279%
2025-10-21	7.8000	7.8000	7.8000	7.8000	+1.961%	1	571	-79.359%
2025-10-20	7.6500	7.6500	7.6500	7.6500	0.000%	10	571	-78.954%
2025-10-16	7.6500	7.6500	7.6500	7.6500	-3.531%	1	561	-78.954%
2025-10-15	8.1400	8.1400	7.9300	7.9300	-0.751%	11	561	-79.697%
2025-10-14	6.8100	8.1500	6.8100	7.9900	+9.452%	42	561	-79.850%
2025-10-09	7.4000	7.4000	7.3000	7.3000	+5.036%	10	545	-77.945%
2025-10-08	6.9500	6.9500	6.9500	6.9500	-4.006%	4	541	-76.835%
2025-10-07	7.2000	7.2400	7.2000	7.2400	-5.359%	12	542	-77.762%
2025-10-06	7.4000	7.7000	7.4000	7.6500	0.000%	19	542	-78.954%
2025-10-03	6.9800	7.6500	6.9800	7.6500	+16.085%	19	544	-78.954%
2025-10-02	6.5900	6.5900	6.5900	6.5900	+52.546%	1	528	-75.569%
2025-10-01	4.3200	4.3200	4.3200	4.3200	-28.477%	1	528	-62.731%
2025-09-30	6.0400	6.0400	6.0400	6.0400	-7.786%	2	528	-73.344%
2025-09-26	6.3700	6.5500	6.3700	6.5500	+3.968%	2	527	-75.420%
2025-09-23	6.7200	6.7200	6.3000	6.3000	-5.263%	6	527	-74.444%
2025-09-22	6.6500	6.6500	6.6500	6.6500	+3.906%	2	527	-75.789%
2025-09-19	6.4000	6.4000	6.4000	6.4000	-5.185%	2	525	-74.844%
2025-09-18	6.6100	6.7500	6.6100	6.7500	+9.756%	6	525	-76.148%
2025-09-16	6.0000	6.2000	6.0000	6.1500	+6.957%	25	522	-73.821%
2025-09-15	5.7500	5.8700	5.6700	5.7500	-1.709%	139	521	-72.000%
2025-09-12	6.0500	6.0500	5.7500	5.8500	-1.681%	186	439	-72.479%
2025-09-11	5.7300	5.9500	5.7300	5.9500	+0.847%	2	255	-72.941%
2025-09-10	5.9000	5.9000	5.9000	5.9000	-3.909%	1	254	-72.712%
2025-09-09	6.2000	6.2200	6.1400	6.1400	-0.968%	9	253	-73.779%
2025-09-08	6.3000	6.5000	6.2000	6.2000	-10.791%	12	253	-74.032%
2025-09-05	7.0500	7.0500	6.9500	6.9500	-3.472%	6	243	-76.835%
2025-09-04	7.1000	7.2500	7.1000	7.2000	-3.356%	7	237	-77.639%
2025-09-03	7.4500	7.4500	7.4500	7.4500	0.000%	1	239	-78.389%
2025-08-29	7.4500	7.4500	7.4500	7.4500	-3.247%	80	158	-78.389%
2025-08-28	7.8500	7.8500	7.7000	7.7000	-3.750%	2	158	-79.091%
2025-08-27	8.0000	8.0000	8.0000	8.0000	-1.840%	1	158	-79.875%
2025-08-25	8.1500	8.1500	8.1500	8.1500	-3.664%	1	157	-80.245%
2025-08-22	8.4600	8.4600	8.4600	8.4600	+3.171%	1	156	-80.969%
2025-08-21	8.1500	8.2000	8.1500	8.2000	-0.485%	78	155	-80.366%
2025-08-19	8.2400	8.2400	8.2400	8.2400	-8.343%	4	80	-80.461%
2025-08-18	8.8500	8.9900	8.8500	8.9900	+11.538%	5	84	-82.091%
2025-08-14	8.2000	8.2000	8.0600	8.0600	+8.479%	11	79	-80.025%
2025-08-11	7.4300	7.4300	7.4300	7.4300	-14.598%	1	68	-78.331%
2025-08-07	8.7000	8.7000	8.7000	8.7000	+9.572%	3	67	-81.494%
2025-08-01	7.9400	7.9400	7.9400	7.9400	-6.588%	1	64	-79.723%
2025-07-31	8.5000	8.5000	8.5000	8.5000	-13.354%	1	64	-81.059%
2025-07-28	10.9000	10.9500	9.5400	9.8100	-6.838%	7	63	-83.588%
2025-07-25	10.5300	10.5300	10.5300	10.5300	-43.599%	3	59	-84.710%
2025-07-11	18.6700	18.6700	18.6700	18.6700	+3.722%	2	56	-91.377%
2025-06-24	18.0000	18.0000	18.0000	18.0000	+24.138%	1	54	-91.056%
2025-06-10	14.5000	14.5000	14.5000	14.5000	-2.357%	3	55	-88.897%
2025-05-12	14.8500	14.8500	14.8500	14.8500	+1.504%	1	52	-89.158%
2025-05-09	14.6300	14.6300	14.6300	14.6300	-5.613%	4	52	-88.995%
2025-05-07	15.5000	15.5000	15.5000	15.5000	+0.649%	1	52	-89.613%
2025-04-11	15.4000	15.4000	15.4000	15.4000	+2.326%	10	52	-89.545%
2025-04-10	15.0500	15.0500	15.0500	15.0500	0.000%	4	50	-89.302%
2025-03-14	15.3000	15.3000	15.0500	15.0500	-19.733%	24	50	-89.302%
2025-03-03	18.7500	18.7500	18.7500	18.7500	+17.555%	1	38	-91.413%
2025-02-24	15.9500	15.9500	15.9500	15.9500	-12.842%	2	38	-89.906%
2025-02-19	18.3000	18.3000	18.3000	18.3000	-12.440%	2	40	-91.202%
2025-02-11	20.9000	20.9000	20.9000	20.9000	0.000%	1	38	-92.297%
2025-01-21	20.9000	20.9000	20.9000	20.9000	-20.532%	1	39	-92.297%
2024-12-26	26.2000	26.3000	26.2000	26.3000	-6.903%	62	38	-93.878%
2024-12-09	28.2500	28.2500	28.2500	28.2500	+19.501%	1	92	-94.301%
2024-11-11	23.6400	23.6400	23.6400	23.6400	-6.782%	1	93	-93.190%
2024-10-29	25.3600	25.3600	25.3600	25.3600	+15.799%	1	92	-93.651%
2024-09-20	21.9000	21.9000	21.9000	21.9000	+9.500%	4	93	-92.648%
2024-09-11	20.2500	20.2500	20.0000	20.0000	-2.439%	2	95	-91.950%
2024-09-09	20.5000	20.5000	20.5000	20.5000	-4.651%	1	95	-92.146%
2024-08-28	21.5000	21.5000	21.5000	21.5000	+7.823%	1	95	-92.512%
2024-08-23	19.9400	19.9400	19.9400	19.9400	+4.727%	2	96	-91.926%
2024-08-14	18.4000	19.0400	18.4000	19.0400	+0.211%	52	95	-91.544%
2024-08-13	17.5000	19.0000	16.4000	19.0000	-4.040%	48	43	-91.526%
2024-08-05	19.8000	19.8000	19.8000	19.8000	+11.612%	1	10	-91.869%
2024-07-29	18.1000	18.1000	17.7400	17.7400	+2.013%	2	9	-90.924%
2024-07-26	17.3900	17.3900	17.2800	17.3900	+0.404%	3	7	-90.742%
2024-07-25	17.3200	17.3200	17.3200	17.3200	-13.831%	1	5	-90.704%
2024-07-18	20.1000	20.1000	20.1000	20.1000	-28.850%	1	4	-91.990%
2024-06-27	28.2500	28.2500	28.2500	28.2500	0.000%	3	3	-94.301%