Dark

CMG20261218C46
CMG Dec 18 2026 46.00 Call (CMG261218C00046000)
option OPRA

EOD

Jul 9, 2026

0.8900+11.250%(+0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.8900	0.8900	0.8900	0.8900	+11.250%	2	884	0.000%
2026-07-08	0.7500	0.8000	0.7300	0.8000	-4.762%	13	883	+11.250%
2026-07-06	0.8500	0.8500	0.8400	0.8400	-16.000%	32	882	+5.952%
2026-07-01	1.0000	1.0000	1.0000	1.0000	+56.250%	31	909	-11.000%
2026-06-30	0.6400	0.6400	0.6400	0.6400	-22.892%	1	880	+39.063%
2026-06-26	0.6300	0.8300	0.6300	0.8300	+48.214%	4	881	+7.229%
2026-06-23	0.5500	0.5600	0.5500	0.5600	-34.118%	3	879	+58.929%
2026-06-16	0.8500	0.8600	0.8500	0.8500	+8.974%	6	877	+4.706%
2026-06-12	0.7200	1.0500	0.7200	0.7800	+36.842%	25	872	+14.103%
2026-06-10	0.5700	0.5700	0.5700	0.5700	+16.327%	1	868	+56.140%
2026-06-08	0.4900	0.4900	0.4900	0.4900	-25.758%	3	868	+81.633%
2026-06-05	0.5600	0.6600	0.5600	0.6600	+17.857%	11	871	+34.848%
2026-06-03	0.5500	0.5700	0.5500	0.5600	+5.660%	26	860	+58.929%
2026-06-02	0.4900	0.5300	0.4900	0.5300	-18.462%	109	874	+67.925%
2026-06-01	0.6200	0.6700	0.6200	0.6500	-19.753%	20	821	+36.923%
2026-05-29	0.8100	0.8100	0.8100	0.8100	-4.706%	1	810	+9.877%
2026-05-28	0.8500	0.8700	0.8500	0.8500	-11.458%	12	809	+4.706%
2026-05-27	0.9600	0.9600	0.9600	0.9600	+5.495%	1	808	-7.292%
2026-05-26	0.9100	0.9100	0.9100	0.9100	+7.059%	4	808	-2.198%
2026-05-21	0.8500	0.8500	0.8500	0.8500	-7.609%	1	810	+4.706%
2026-05-20	0.9200	0.9200	0.9200	0.9200	+13.580%	3	811	-3.261%
2026-05-14	0.8100	0.8100	0.8100	0.8100	+8.000%	4	811	+9.877%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-2.597%	1	807	+18.667%
2026-05-11	0.7000	0.7700	0.7000	0.7700	-1.282%	12	807	+15.584%
2026-05-08	0.7800	0.7800	0.7800	0.7800	-19.588%	2	795	+14.103%
2026-05-07	0.8900	0.9800	0.8900	0.9700	+6.593%	5	794	-8.247%
2026-05-06	1.0600	1.0600	0.9100	0.9100	+9.639%	22	791	-2.198%
2026-05-05	0.8300	0.8300	0.8300	0.8300	-13.542%	1	792	+7.229%
2026-05-04	0.9600	0.9600	0.9600	0.9600	-18.644%	4	793	-7.292%
2026-05-01	1.1500	1.1800	1.1500	1.1800	-11.940%	5	792	-24.576%
2026-04-30	1.5600	1.5600	1.3400	1.3400	-6.944%	5	792	-33.582%
2026-04-27	1.6300	1.6300	1.4400	1.4400	-2.703%	12	787	-38.194%
2026-04-24	1.4100	1.4800	1.4100	1.4800	-23.316%	110	797	-39.865%
2026-04-21	2.1900	2.1900	1.9300	1.9300	+2.116%	12	821	-53.886%
2026-04-20	1.9900	1.9900	1.8900	1.8900	-3.571%	12	821	-52.910%
2026-04-17	2.0700	2.1400	1.9600	1.9600	+11.364%	15	809	-54.592%
2026-04-15	1.7600	1.7600	1.7600	1.7600	-2.222%	12	809	-49.432%
2026-04-14	1.7900	1.8000	1.7900	1.8000	+7.143%	3	797	-50.556%
2026-04-10	1.6800	1.6800	1.6800	1.6800	-4.000%	2	798	-47.024%
2026-04-09	1.7200	1.7500	1.7200	1.7500	+8.696%	2	798	-49.143%
2026-04-08	1.8900	1.8900	1.5300	1.6100	+6.623%	106	797	-44.720%
2026-04-06	1.5100	1.5100	1.5100	1.5100	+1.342%	1	699	-41.060%
2026-04-02	1.4700	1.5000	1.4600	1.4900	+9.559%	8	699	-40.268%
2026-04-01	1.3100	1.5000	1.3100	1.3600	+21.429%	6	699	-34.559%
2026-03-31	1.1900	1.1900	1.1100	1.1200	+6.667%	19	699	-20.536%
2026-03-30	1.1200	1.1200	1.0500	1.0500	-4.545%	4	685	-15.238%
2026-03-27	1.0100	1.1000	1.0100	1.1000	-10.569%	3	683	-19.091%
2026-03-26	1.2300	1.2300	1.2300	1.2300	-1.600%	2	682	-27.642%
2026-03-25	1.3500	1.3500	1.2500	1.2500	-3.846%	2	682	-28.800%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-10.959%	1	681	-31.538%
2026-03-20	1.4700	1.4700	1.4600	1.4600	-22.340%	2	680	-39.041%
2026-03-17	1.8800	1.8800	1.8800	1.8800	+27.027%	3	679	-52.660%
2026-03-16	1.4800	1.4800	1.4800	1.4800	+8.824%	6	676	-39.865%
2026-03-13	1.3600	1.3600	1.3600	1.3600	-2.158%	1	681	-34.559%
2026-03-12	1.3900	1.3900	1.3900	1.3900	-38.222%	7	680	-35.971%
2026-03-02	2.2500	2.2500	2.2500	2.2500	-7.025%	2	687	-60.444%
2026-02-24	2.4200	2.4500	2.4200	2.4200	-14.184%	3	689	-63.223%
2026-02-19	2.8200	2.8200	2.8200	2.8200	+2.545%	2	689	-68.440%
2026-02-17	2.4900	2.7500	2.4900	2.7500	+14.108%	2	687	-67.636%
2026-02-13	2.4200	2.4200	2.3700	2.4100	-31.921%	13	672	-63.071%
2026-02-10	3.5400	3.5400	3.5400	3.5400	-1.117%	100	672	-74.859%
2026-02-09	3.5800	3.5800	3.5800	3.5800	-4.278%	16	731	-75.140%
2026-02-02	3.7400	3.7400	3.7400	3.7400	+3.889%	4	742	-76.203%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-0.277%	8	739	-75.278%
2026-01-29	3.6000	3.6100	3.6000	3.6100	-7.908%	10	739	-75.346%
2026-01-27	3.8500	3.9200	3.8500	3.9200	-2.488%	9	741	-77.296%
2026-01-26	4.4000	4.4000	4.0200	4.0200	-12.798%	5	743	-77.861%
2026-01-23	4.4900	4.6400	4.4900	4.6100	-2.123%	3	744	-80.694%
2026-01-21	4.7300	4.7500	4.7100	4.7100	+17.750%	10	744	-81.104%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-9.707%	1	738	-77.750%
2026-01-12	4.4300	4.4300	4.4300	4.4300	+13.299%	16	737	-79.910%
2026-01-06	3.9100	3.9100	3.9100	3.9100	+1.295%	57	721	-77.238%
2026-01-05	3.8500	3.8600	3.8500	3.8600	+10.286%	20	676	-76.943%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-7.895%	2	676	-74.571%
2025-12-18	3.8000	3.8000	3.8000	3.8000	+2.981%	1	675	-76.579%
2025-12-17	3.7100	3.7100	3.6900	3.6900	+13.889%	6	676	-75.881%
2025-12-12	3.0900	3.2400	3.0900	3.2400	+27.059%	2	672	-72.531%
2025-12-10	2.5500	2.5500	2.5500	2.5500	-10.211%	1	670	-65.098%
2025-12-03	2.8400	2.8400	2.8400	2.8400	+1.429%	20	669	-68.662%
2025-12-02	2.8000	2.8000	2.8000	2.8000	-0.356%	2	669	-68.214%
2025-11-26	2.8100	2.8100	2.8100	2.8100	+7.663%	2	665	-68.327%
2025-11-25	2.5700	2.6100	2.5700	2.6100	+11.538%	20	665	-65.900%
2025-11-24	2.3400	2.3400	2.3400	2.3400	+8.837%	1	683	-61.966%
2025-11-17	2.1500	2.1500	2.1500	2.1500	+1.415%	5	683	-58.605%
2025-11-14	2.1200	2.1200	2.1200	2.1200	-2.752%	5	688	-58.019%
2025-11-13	2.1800	2.1800	2.1800	2.1800	+7.921%	15	688	-59.174%
2025-11-12	2.0000	2.0200	2.0000	2.0200	+12.222%	51	673	-55.941%
2025-11-11	1.8000	1.8000	1.8000	1.8000	-5.759%	37	623	-50.556%
2025-11-10	1.9500	1.9500	1.9100	1.9100	-2.051%	77	586	-53.403%
2025-11-06	2.1000	2.1000	1.9500	1.9500	-15.584%	14	529	-54.359%
2025-11-05	2.2900	2.3100	2.2900	2.3100	+4.525%	21	524	-61.472%
2025-11-04	2.2100	2.2100	2.2100	2.2100	+2.791%	1	503	-59.729%
2025-10-31	2.1500	2.1500	2.1500	2.1500	-10.417%	1	503	-58.605%
2025-10-30	2.0200	2.7500	2.0200	2.4000	-52.941%	34	502	-62.917%
2025-10-29	5.1000	5.1000	5.1000	5.1000	-15.000%	1	517	-82.549%
2025-10-22	6.0000	6.0000	6.0000	6.0000	-2.439%	1	516	-85.167%
2025-10-20	6.1500	6.1500	6.1500	6.1500	+6.034%	1	516	-85.528%
2025-10-16	5.9000	6.0500	5.8000	5.8000	+5.455%	10	516	-84.655%
2025-10-07	5.5000	5.5000	5.5000	5.5000	-7.095%	15	523	-83.818%
2025-10-03	5.9200	5.9200	5.9200	5.9200	+27.312%	2	523	-84.966%
2025-10-01	4.6500	4.6500	4.6500	4.6500	-7.921%	3	521	-80.860%
2025-09-29	5.0400	5.0500	5.0400	5.0500	+12.222%	33	521	-82.376%
2025-09-25	4.5000	4.5000	4.5000	4.5000	-7.216%	2	491	-80.222%
2025-09-19	4.8500	4.8500	4.8500	4.8500	-2.020%	1	493	-81.649%
2025-09-18	4.9500	4.9500	4.9500	4.9500	+4.211%	8	492	-82.020%
2025-09-17	4.7500	4.7500	4.7500	4.7500	+1.064%	2	484	-81.263%
2025-09-16	4.5500	4.7000	4.5500	4.7000	+8.046%	3	482	-81.064%
2025-09-15	4.2500	4.3500	4.2500	4.3500	-1.136%	31	480	-79.540%
2025-09-12	4.3500	4.4000	4.3500	4.4000	-3.297%	96	449	-79.773%
2025-09-11	4.4500	4.5500	4.4500	4.5500	-3.191%	99	353	-80.440%
2025-09-09	4.7000	4.7000	4.7000	4.7000	0.000%	56	279	-81.064%
2025-09-08	4.8000	4.8000	4.7000	4.7000	-13.761%	5	278	-81.064%
2025-09-05	5.5500	5.5500	5.4500	5.4500	-0.183%	20	282	-83.670%
2025-09-04	5.4600	5.4600	5.4600	5.4600	-5.699%	1	272	-83.700%
2025-09-02	5.8000	5.8000	5.7900	5.7900	-0.515%	5	272	-84.629%
2025-08-29	5.8200	5.8200	5.8200	5.8200	-3.802%	1	271	-84.708%
2025-08-26	6.0500	6.0500	6.0500	6.0500	-0.493%	6	271	-85.289%
2025-08-22	6.0800	6.0800	6.0800	6.0800	-7.879%	1	277	-85.362%
2025-08-19	6.6000	6.6000	6.6000	6.6000	-3.650%	26	277	-86.515%
2025-08-15	6.6500	6.8500	6.6500	6.8500	+16.102%	40	251	-87.007%
2025-08-08	6.0000	6.0000	5.9000	5.9000	-6.051%	2	211	-84.915%
2025-08-06	6.2500	6.4000	6.2500	6.2800	+2.114%	3	209	-85.828%
2025-08-04	6.1500	6.1500	6.1500	6.1500	-1.125%	2	208	-85.528%
2025-08-01	6.2200	6.2200	6.2200	6.2200	-10.375%	1	206	-85.691%
2025-07-30	6.9400	6.9400	6.9400	6.9400	-3.611%	6	205	-87.176%
2025-07-29	7.2600	7.2600	7.2000	7.2000	-7.455%	14	203	-87.639%
2025-07-28	8.9500	8.9500	7.7800	7.7800	-9.849%	12	189	-88.560%
2025-07-25	8.8000	8.8000	8.3500	8.6300	+9.379%	65	182	-89.687%
2025-07-24	8.5500	8.7500	7.8900	7.8900	-44.043%	16	167	-88.720%
2025-07-17	14.1000	14.1000	14.1000	14.1000	+9.302%	5	152	-93.688%
2025-04-01	12.9000	12.9000	12.9000	12.9000	+1.575%	10	162	-93.101%
2025-03-10	12.7000	12.7000	12.7000	12.7000	-30.790%	1	166	-92.992%
2025-01-27	18.3500	18.3500	18.3500	18.3500	-21.177%	1	167	-95.150%
2024-12-18	23.2800	23.2800	23.2800	23.2800	+6.059%	10	168	-96.177%
2024-10-15	21.9600	21.9700	21.9500	21.9500	+12.564%	5	173	-95.945%
2024-09-12	19.5000	19.5000	19.5000	19.5000	-2.500%	5	173	-95.436%
2024-08-29	20.0000	20.0000	20.0000	20.0000	+22.699%	1	168	-95.550%
2024-08-14	16.3000	16.3000	16.3000	16.3000	-16.794%	1	167	-94.540%
2024-08-12	19.5900	19.5900	19.5900	19.5900	+5.892%	10	166	-95.457%
2024-08-08	18.5000	18.5000	18.5000	18.5000	+7.558%	10	161	-95.189%
2024-07-30	17.2000	17.2000	17.2000	17.2000	+2.994%	1	161	-94.826%
2024-07-24	16.7000	16.7000	16.7000	16.7000	-6.652%	4	160	-94.671%
2024-07-22	17.8900	17.9000	17.8800	17.8900	-20.134%	60	164	-95.025%
2024-07-10	22.4000	22.4000	22.4000	22.4000	0.000%	4	105	-96.027%
2024-07-09	22.2000	22.4000	22.2000	22.4000	-12.976%	2	101	-96.027%
2024-06-27	25.7400	25.7400	25.7400	25.7400	0.000%	100	100	-96.542%