Dark

CMG20261218C44
CMG Dec 18 2026 44.00 Call (CMG261218C00044000)
option OPRA

EOD

Jul 9, 2026

1.20+20.000%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.2500	1.2500	1.2000	1.2000	+20.000%	2	1,614	0.000%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-33.333%	20	1,614	+20.000%
2026-07-07	1.4700	1.5000	1.4700	1.5000	+36.364%	94	1,624	-20.000%
2026-07-06	1.1200	1.2500	1.1000	1.1000	-22.535%	26	1,531	+9.091%
2026-07-02	1.3800	1.4200	1.3800	1.4200	+5.970%	28	1,517	-15.493%
2026-07-01	1.3500	1.3800	1.3400	1.3400	+47.253%	12	1,517	-10.448%
2026-06-29	0.9200	0.9200	0.9100	0.9100	-14.151%	2	1,512	+31.868%
2026-06-26	1.0500	1.0600	1.0500	1.0600	+17.778%	6	1,511	+13.208%
2026-06-25	0.8400	0.9000	0.8300	0.9000	+28.571%	6	1,505	+33.333%
2026-06-24	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,504	+71.429%
2026-06-23	0.7200	0.7300	0.7200	0.7200	+1.408%	23	1,503	+66.667%
2026-06-22	0.8000	0.8000	0.7000	0.7100	-29.000%	29	1,482	+69.014%
2026-06-18	1.0000	1.0600	1.0000	1.0000	+13.636%	6	1,503	+20.000%
2026-06-17	0.9000	0.9400	0.8800	0.8800	-16.981%	25	1,503	+36.364%
2026-06-16	1.1900	1.2000	1.0600	1.0600	-4.505%	21	1,503	+13.208%
2026-06-15	1.1100	1.1100	1.1100	1.1100	-13.953%	25	1,498	+8.108%
2026-06-12	1.1000	1.2900	1.1000	1.2900	+72.000%	3	1,523	-6.977%
2026-06-09	0.6300	0.7500	0.6300	0.7500	+20.968%	2	1,526	+60.000%
2026-06-08	0.6200	0.6200	0.6200	0.6200	-17.333%	6	1,524	+93.548%
2026-06-05	0.7500	0.7500	0.7500	0.7500	+7.143%	50	1,528	+60.000%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+7.692%	25	1,478	+71.429%
2026-06-03	0.6000	0.6500	0.6000	0.6500	+1.563%	26	1,453	+84.615%
2026-06-02	0.7000	0.7000	0.5800	0.6400	-24.706%	56	1,442	+87.500%
2026-06-01	0.7800	0.8500	0.7800	0.8500	-22.018%	26	1,496	+41.176%
2026-05-28	1.0900	1.0900	1.0900	1.0900	+9.000%	3	1,503	+10.092%
2026-05-26	1.0500	1.0500	1.0000	1.0000	-8.257%	9	1,500	+20.000%
2026-05-22	1.1000	1.1000	1.0900	1.0900	+10.101%	7	1,490	+10.092%
2026-05-21	0.9900	0.9900	0.9900	0.9900	-13.913%	400	1,090	+21.212%
2026-05-20	1.1500	1.1500	1.1500	1.1500	-8.000%	2	1,090	+4.348%
2026-05-19	1.2500	1.2500	1.2500	1.2500	+13.636%	40	1,052	-4.000%
2026-05-15	1.0900	1.1000	1.0900	1.1000	+8.911%	3	1,052	+9.091%
2026-05-13	1.0100	1.0100	1.0100	1.0100	-7.339%	20	1,052	+18.812%
2026-05-12	1.0500	1.0900	1.0500	1.0900	+10.101%	25	1,052	+10.092%
2026-05-11	0.9900	0.9900	0.9900	0.9900	-5.714%	1	1,052	+21.212%
2026-05-08	1.1200	1.1200	1.0500	1.0500	-12.500%	33	1,053	+14.286%
2026-05-07	1.0500	1.2300	1.0500	1.2000	+4.348%	244	1,073	0.000%
2026-05-06	1.2000	1.2000	1.1500	1.1500	+19.792%	30	1,074	+4.348%
2026-05-05	1.0600	1.0600	0.9600	0.9600	-8.571%	8	1,044	+25.000%
2026-05-04	1.2200	1.2300	1.0500	1.0500	-20.455%	12	1,045	+14.286%
2026-05-01	1.4000	1.4000	1.3200	1.3200	-13.725%	86	1,038	-9.091%
2026-04-30	1.7100	1.7100	1.5300	1.5300	-6.135%	6	1,038	-21.569%
2026-04-29	1.4400	1.6300	1.4400	1.6300	+4.487%	8	1,041	-26.380%
2026-04-28	1.6000	1.6200	1.5600	1.5600	-13.333%	8	1,033	-23.077%
2026-04-24	1.8000	1.8000	1.8000	1.8000	-6.736%	2	1,031	-33.333%
2026-04-23	1.8200	1.9300	1.8200	1.9300	-8.095%	6	1,031	-37.824%
2026-04-22	2.2200	2.2200	2.0700	2.1000	-14.286%	6	1,037	-42.857%
2026-04-17	2.4500	2.4500	2.4500	2.4500	+16.114%	3	1,037	-51.020%
2026-04-16	2.1600	2.1700	2.1100	2.1100	-4.091%	9	1,034	-43.128%
2026-04-15	2.2000	2.2000	2.2000	2.2000	0.000%	26	1,034	-45.455%
2026-04-14	2.1900	2.2000	2.1900	2.2000	+12.821%	2	1,008	-45.455%
2026-04-10	2.0200	2.0200	1.9500	1.9500	-13.333%	4	1,008	-38.462%
2026-04-09	2.0400	2.2500	2.0400	2.2500	+0.446%	4	1,007	-46.667%
2026-04-08	2.2400	2.2400	2.2400	2.2400	+25.140%	7	1,007	-46.429%
2026-04-07	1.7900	1.8100	1.7700	1.7900	-5.291%	11	1,007	-32.961%
2026-04-02	1.6400	1.8900	1.6400	1.8900	+11.176%	4	1,033	-36.508%
2026-04-01	1.6000	1.7100	1.6000	1.7000	+14.865%	64	1,033	-29.412%
2026-03-31	1.4100	1.5100	1.3800	1.4800	+11.278%	7	1,033	-18.919%
2026-03-30	1.4600	1.4600	1.3200	1.3300	+4.724%	7	1,033	-9.774%
2026-03-27	1.4100	1.4100	1.2700	1.2700	-19.620%	8	1,030	-5.512%
2026-03-24	1.6800	1.6800	1.5800	1.5800	-21.000%	9	1,024	-24.051%
2026-03-23	2.0000	2.0000	2.0000	2.0000	+13.636%	6	1,015	-40.000%
2026-03-19	1.7600	1.7600	1.7600	1.7600	+9.317%	1	1,009	-31.818%
2026-03-18	1.6100	1.6100	1.6100	1.6100	-19.500%	1	1,009	-25.466%
2026-03-16	1.8000	2.0000	1.8000	2.0000	+1.523%	3	1,009	-40.000%
2026-03-12	1.9700	1.9700	1.9700	1.9700	-1.500%	1	1,009	-39.086%
2026-03-11	2.0000	2.0000	2.0000	2.0000	-15.966%	1	1,009	-40.000%
2026-03-10	2.5200	2.5200	2.3800	2.3800	+5.778%	2	1,010	-49.580%
2026-03-09	2.2500	2.2500	2.2500	2.2500	-24.749%	1	1,010	-46.667%
2026-03-02	2.7400	2.9900	2.7400	2.9900	-0.333%	3	1,013	-59.866%
2026-02-27	3.0000	3.0000	3.0000	3.0000	-13.545%	2	1,013	-60.000%
2026-02-26	3.4700	3.4700	3.4700	3.4700	+17.627%	1	1,013	-65.418%
2026-02-24	2.9500	2.9500	2.9500	2.9500	+1.724%	2	1,012	-59.322%
2026-02-23	2.9000	2.9000	2.9000	2.9000	-15.942%	2	1,014	-58.621%
2026-02-20	3.4500	3.4500	3.4500	3.4500	-1.429%	1	1,016	-65.217%
2026-02-17	3.3100	3.5000	3.3100	3.5000	+22.807%	3	1,015	-65.714%
2026-02-13	2.9700	2.9700	2.8500	2.8500	-14.414%	3	1,012	-57.895%
2026-02-12	3.3300	3.3300	3.3300	3.3300	+1.524%	2	1,012	-63.964%
2026-02-11	3.3000	3.3500	3.2500	3.2800	-23.721%	60	1,014	-63.415%
2026-02-03	4.0500	4.3000	4.0500	4.3000	+8.040%	13	1,024	-72.093%
2026-02-02	4.0500	4.0500	3.9500	3.9800	-6.353%	59	1,024	-69.849%
2026-01-30	4.2500	4.2500	4.2500	4.2500	-7.809%	8	1,024	-71.765%
2026-01-28	4.6100	4.6100	4.5900	4.6100	-11.004%	13	1,016	-73.970%
2026-01-27	4.5000	5.1800	4.4700	5.1800	+12.121%	26	1,027	-76.834%
2026-01-26	5.1200	5.1200	4.6200	4.6200	-14.126%	15	1,029	-74.026%
2026-01-23	5.3500	5.4100	5.3500	5.3800	+0.938%	6	1,030	-77.695%
2026-01-22	5.3600	5.3600	5.3300	5.3300	-5.830%	2	1,028	-77.486%
2026-01-21	5.6400	5.8100	5.5600	5.6600	+10.980%	23	1,029	-78.799%
2026-01-20	5.0000	5.1000	5.0000	5.1000	+3.659%	2	1,018	-76.471%
2026-01-16	4.9500	4.9500	4.9200	4.9200	-11.351%	2	1,018	-75.610%
2026-01-14	4.8500	5.5500	4.8500	5.5500	+22.788%	4	1,018	-78.378%
2026-01-13	4.7400	4.7400	4.5200	4.5200	-11.373%	2	1,018	-73.451%
2026-01-12	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,018	-76.471%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+8.696%	3	1,019	-76.000%
2026-01-06	4.7000	4.7000	4.6000	4.6000	+6.729%	3	1,018	-73.913%
2026-01-05	4.5400	4.5400	4.3100	4.3100	+15.860%	2	1,020	-72.158%
2025-12-30	3.7200	3.7200	3.7200	3.7200	-2.105%	1	1,020	-67.742%
2025-12-29	3.9500	3.9500	3.8000	3.8000	-7.317%	5	1,020	-68.421%
2025-12-26	4.1000	4.1000	4.1000	4.1000	-1.205%	1	1,017	-70.732%
2025-12-22	4.1500	4.1500	4.1500	4.1500	-6.742%	1	1,017	-71.084%
2025-12-18	4.5000	4.5000	4.4500	4.4500	+5.201%	6	1,017	-73.034%
2025-12-17	4.2300	4.2300	4.2300	4.2300	+19.155%	1	1,021	-71.631%
2025-12-16	3.5500	3.5500	3.5500	3.5500	-5.080%	10	1,020	-66.197%
2025-12-15	3.7400	3.7400	3.7400	3.7400	+1.630%	1	1,020	-67.914%
2025-12-12	3.6000	3.6800	3.6000	3.6800	+13.231%	26	1,020	-67.391%
2025-12-11	3.2000	3.2500	3.2000	3.2500	-1.216%	123	1,014	-63.077%
2025-12-03	3.2900	3.2900	3.2900	3.2900	+4.444%	1	1,014	-63.526%
2025-12-02	3.1500	3.1500	3.1500	3.1500	-4.545%	5	1,015	-61.905%
2025-11-28	3.2900	3.3000	3.2900	3.3000	+15.789%	6	1,010	-63.636%
2025-11-25	2.8500	2.8500	2.8500	2.8500	+21.277%	3	1,005	-57.895%
2025-11-20	2.3500	2.3500	2.3500	2.3500	-0.844%	10	1,002	-48.936%
2025-11-19	2.3700	2.3700	2.3700	2.3700	-8.846%	5	1,002	-49.367%
2025-11-13	2.6000	2.6000	2.6000	2.6000	+10.638%	1	1,002	-53.846%
2025-11-12	2.2000	2.3500	2.2000	2.3500	+11.905%	30	1,001	-48.936%
2025-11-11	2.1500	2.1500	2.0800	2.1000	-4.110%	147	971	-42.857%
2025-11-10	2.1900	2.1900	2.1900	2.1900	+0.459%	55	947	-45.205%
2025-11-07	2.2300	2.2300	2.1800	2.1800	-2.679%	25	892	-44.954%
2025-11-06	2.3300	2.3300	2.2400	2.2400	-15.472%	41	867	-46.429%
2025-11-05	2.6500	2.6500	2.6500	2.6500	+1.923%	5	828	-54.717%
2025-11-04	2.6000	2.6000	2.6000	2.6000	+1.563%	10	823	-53.846%
2025-11-03	2.5600	2.5600	2.5600	2.5600	+2.400%	10	823	-53.125%
2025-10-31	2.5500	2.5500	2.5000	2.5000	-9.091%	8	823	-52.000%
2025-10-30	2.5600	3.3000	2.4700	2.7500	-52.991%	186	830	-56.364%
2025-10-29	6.0000	6.0000	5.8500	5.8500	-13.333%	11	728	-79.487%
2025-10-22	7.0000	7.0000	6.7500	6.7500	-5.197%	3	717	-82.222%
2025-10-21	7.1000	7.1200	7.0100	7.1200	+7.229%	7	717	-83.146%
2025-10-20	6.5800	6.6800	6.5800	6.6400	-1.630%	7	718	-81.928%
2025-10-17	6.9500	6.9500	6.7500	6.7500	+7.143%	11	718	-82.222%
2025-10-16	6.3000	6.3000	6.3000	6.3000	-8.960%	1	709	-80.952%
2025-10-14	6.8000	6.9200	6.5700	6.9200	+19.931%	16	710	-82.659%
2025-10-10	6.0000	6.0000	5.7700	5.7700	-7.680%	14	714	-79.203%
2025-10-08	6.1600	6.3200	6.1600	6.2500	-0.636%	42	710	-80.800%
2025-10-03	6.1100	6.2900	6.1100	6.2900	+11.327%	6	709	-80.922%
2025-10-02	5.6500	5.6500	5.6500	5.6500	+6.604%	5	709	-78.761%
2025-10-01	3.5700	5.6000	3.5700	5.3000	-0.935%	7	704	-77.358%
2025-09-30	5.2000	5.3500	5.2000	5.3500	-8.547%	40	704	-77.570%
2025-09-29	5.7500	5.8500	5.7500	5.8500	+7.339%	7	679	-79.487%
2025-09-24	5.4000	5.5000	5.2700	5.4500	-3.025%	7	681	-77.982%
2025-09-22	5.5000	5.6200	5.5000	5.6200	+5.441%	11	680	-78.648%
2025-09-19	5.6000	5.6000	5.3300	5.3300	-9.044%	23	669	-77.486%
2025-09-18	5.8600	5.8600	5.8600	5.8600	+7.919%	5	646	-79.522%
2025-09-17	5.4300	5.4300	5.4300	5.4300	+0.556%	1	641	-77.901%
2025-09-16	5.3400	5.4400	5.3400	5.4000	+6.931%	13	640	-77.778%
2025-09-15	5.0000	5.0700	4.9000	5.0500	-0.980%	50	637	-76.238%
2025-09-12	5.0000	5.1000	5.0000	5.1000	-1.923%	239	622	-76.471%
2025-09-11	5.0800	5.2000	5.0800	5.2000	0.000%	17	392	-76.923%
2025-09-10	5.2900	5.2900	5.1500	5.2000	-5.455%	31	383	-76.923%
2025-09-09	5.5000	5.5000	5.5000	5.5000	-0.901%	1	376	-78.182%
2025-09-08	5.5500	5.5500	5.5500	5.5500	-8.113%	1	375	-78.378%
2025-09-05	6.1800	6.1800	6.0400	6.0400	+7.857%	2	374	-80.132%
2025-09-04	5.6000	5.6000	5.6000	5.6000	-13.580%	1	374	-78.571%
2025-09-02	6.4800	6.4800	6.4800	6.4800	+1.250%	1	374	-81.481%
2025-08-29	6.4000	6.4000	6.4000	6.4000	-7.514%	1	373	-81.250%
2025-08-28	6.8500	6.9200	6.8500	6.9200	-1.143%	22	373	-82.659%
2025-08-26	6.8800	7.0000	6.8800	7.0000	-8.854%	11	371	-82.857%
2025-08-22	7.6800	7.6800	7.6800	7.6800	+6.667%	2	361	-84.375%
2025-08-21	7.1800	7.2000	7.1800	7.2000	-4.000%	106	361	-83.333%
2025-08-20	7.6000	7.6000	7.5000	7.5000	-2.975%	61	288	-84.000%
2025-08-18	8.2000	8.2000	7.7300	7.7300	-0.258%	16	228	-84.476%
2025-08-15	7.7000	7.7500	7.6000	7.7500	+9.155%	17	223	-84.516%
2025-08-14	7.1000	7.1000	7.1000	7.1000	-5.333%	1	206	-83.099%
2025-08-13	7.0000	7.5000	7.0000	7.5000	+5.634%	12	206	-84.000%
2025-08-12	7.1000	7.1000	7.1000	7.1000	+4.412%	1	194	-83.099%
2025-08-08	6.9200	6.9200	6.8000	6.8000	-3.546%	5	194	-82.353%
2025-08-06	7.0500	7.0500	7.0500	7.0500	-2.759%	39	194	-82.979%
2025-08-04	7.1000	7.2500	7.1000	7.2500	+0.555%	3	155	-83.448%
2025-08-01	7.1900	7.2300	7.1800	7.2100	-3.867%	8	153	-83.356%
2025-07-31	7.5000	7.5000	7.5000	7.5000	-3.846%	1	147	-84.000%
2025-07-30	8.0000	8.2000	7.8000	7.8000	-6.024%	5	146	-84.615%
2025-07-29	8.3000	8.3000	8.1500	8.3000	-13.990%	26	144	-85.542%
2025-07-25	9.6500	9.6500	9.6500	9.6500	+9.040%	1	118	-87.565%
2025-07-24	9.9200	9.9200	8.8500	8.8500	-40.604%	3	117	-86.441%
2025-07-17	14.9000	14.9000	14.9000	14.9000	-3.247%	1	114	-91.946%
2025-07-16	15.4000	15.4000	15.4000	15.4000	-8.333%	5	113	-92.208%
2025-07-08	16.8000	16.8000	16.8000	16.8000	-10.875%	1	108	-92.857%
2025-07-01	18.8500	18.8500	18.8500	18.8500	+31.818%	1	109	-93.634%
2025-04-10	14.1500	14.3000	14.1500	14.3000	-3.704%	2	109	-91.608%
2025-04-01	14.8500	14.8500	14.8500	14.8500	+4.211%	1	107	-91.919%
2025-02-24	14.2500	14.2500	14.2500	14.2500	-4.362%	1	106	-91.579%
2025-02-21	14.9000	14.9000	14.9000	14.9000	-28.537%	2	107	-91.946%
2025-01-27	20.8500	20.8500	20.8500	20.8500	+2.709%	2	106	-94.245%
2025-01-17	21.1000	21.1000	20.3000	20.3000	+0.247%	44	104	-94.089%
2024-10-31	20.4000	20.4000	20.2500	20.2500	-9.193%	20	104	-94.074%
2024-09-17	22.3000	22.3000	22.3000	22.3000	+17.183%	1	89	-94.619%
2024-09-03	19.0300	19.0300	19.0300	19.0300	-5.792%	1	90	-93.694%
2024-08-30	20.0500	20.2000	20.0500	20.2000	-0.980%	4	91	-94.059%
2024-08-28	20.4000	20.4000	20.4000	20.4000	+6.806%	3	91	-94.118%
2024-08-26	19.1000	19.1000	19.1000	19.1000	+2.139%	20	94	-93.717%
2024-08-22	18.7000	18.7000	18.7000	18.7000	+0.107%	20	94	-93.583%
2024-08-21	18.6800	18.6800	18.6800	18.6800	+8.605%	1	74	-93.576%
2024-08-14	17.2000	17.2000	17.2000	17.2000	+0.821%	1	73	-93.023%
2024-08-13	16.5000	17.0600	16.3500	17.0600	-16.167%	21	72	-92.966%
2024-08-09	20.3500	20.3500	20.3500	20.3500	+20.343%	100	62	-94.103%
2024-07-29	16.9100	16.9100	16.9100	16.9100	+0.655%	1	15	-92.904%
2024-07-26	16.8000	16.8000	15.8000	16.8000	-0.592%	7	16	-92.857%
2024-07-25	16.5000	17.0000	16.5000	16.9000	-5.797%	8	10	-92.899%
2024-07-24	17.9400	17.9400	17.9400	17.9400	-30.600%	1	4	-93.311%
2024-07-03	25.8500	25.8500	25.8500	25.8500	-5.311%	1	4	-95.358%
2024-06-27	27.3000	27.3000	27.3000	27.3000	-5.208%	1	4	-95.604%
2024-06-26	28.8000	28.8000	28.8000	28.8000	0.000%	3	3	-95.833%