Dark

CMG20261218C48
CMG Dec 18 2026 48.00 Call (CMG261218C00048000)
option OPRA

EOD

Jul 6, 2026

0.7600-8.434%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.7600	0.7600	0.7600	0.7600	-8.434%	2	1,495	0.000%
2026-07-02	0.8100	0.8300	0.8100	0.8300	+10.667%	2	1,493	-8.434%
2026-07-01	0.7000	0.7500	0.7000	0.7500	+15.385%	2	1,493	+1.333%
2026-06-26	0.5900	0.6500	0.5900	0.6500	+22.642%	28	1,493	+16.923%
2026-06-25	0.5000	0.5300	0.5000	0.5300	+17.778%	4	1,476	+43.396%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-36.620%	3	1,472	+68.889%
2026-06-16	0.7100	0.7100	0.7100	0.7100	0.000%	1	1,469	+7.042%
2026-06-15	0.7100	0.7100	0.7100	0.7100	+24.561%	3	1,469	+7.042%
2026-06-12	0.5700	0.5700	0.5700	0.5700	+42.500%	1	1,468	+33.333%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-6.977%	24	1,468	+90.000%
2026-06-05	0.4300	0.4300	0.4300	0.4300	+22.857%	50	1,468	+76.744%
2026-06-04	0.4400	0.4400	0.3500	0.3500	-18.605%	3	1,439	+117.143%
2026-06-03	0.4300	0.4300	0.4300	0.4300	+13.158%	20	1,440	+76.744%
2026-06-02	0.4200	0.4200	0.3800	0.3800	-29.630%	14	1,440	+100.000%
2026-06-01	0.5200	0.5400	0.5100	0.5400	-11.475%	26	1,429	+40.741%
2026-05-28	0.6100	0.6100	0.6100	0.6100	-10.294%	2	1,453	+24.590%
2026-05-27	0.6800	0.6800	0.6800	0.6800	-4.225%	1	1,451	+11.765%
2026-05-21	0.7100	0.7100	0.7100	0.7100	-8.974%	1	1,451	+7.042%
2026-05-19	0.7800	0.7800	0.7800	0.7800	+2.632%	1	1,451	-2.564%
2026-05-18	0.7600	0.7600	0.7600	0.7600	+4.110%	40	1,418	0.000%
2026-05-12	0.7300	0.7300	0.7300	0.7300	+32.727%	1	1,418	+4.110%
2026-05-11	0.6100	0.6100	0.5500	0.5500	-22.535%	4	1,418	+38.182%
2026-05-07	0.7100	0.7100	0.7100	0.7100	-1.389%	3	1,418	+7.042%
2026-05-06	0.8600	0.8600	0.7200	0.7200	+20.000%	2	1,416	+5.556%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-29.412%	50	1,418	+26.667%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-1.163%	8	1,418	-10.588%
2026-05-01	0.9000	0.9000	0.8600	0.8600	-22.523%	5	1,430	-11.628%
2026-04-30	1.0500	1.1300	1.0500	1.1100	+11.000%	3	1,430	-31.532%
2026-04-28	0.9800	1.0000	0.9800	1.0000	-13.793%	51	1,431	-24.000%
2026-04-27	1.1400	1.2400	1.1400	1.1600	-1.695%	6	1,432	-34.483%
2026-04-24	1.1800	1.1800	1.1800	1.1800	-4.065%	1	1,427	-35.593%
2026-04-23	1.2400	1.2500	1.2300	1.2300	-12.766%	11	1,426	-38.211%
2026-04-22	1.4100	1.4100	1.4100	1.4100	-10.759%	1	1,426	-46.099%
2026-04-21	1.7000	1.7000	1.5500	1.5800	-1.250%	11	1,418	-51.899%
2026-04-20	1.5900	1.6300	1.5900	1.6000	+1.911%	31	1,418	-52.500%
2026-04-17	1.6600	1.7100	1.5700	1.5700	+4.667%	5	1,401	-51.592%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+3.448%	3	1,396	-49.333%
2026-04-15	1.4500	1.4500	1.4500	1.4500	+2.837%	6	1,396	-47.586%
2026-04-14	1.4100	1.4300	1.4000	1.4100	+8.462%	582	1,390	-46.099%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+0.775%	3	1,006	-41.538%
2026-04-10	1.3200	1.3600	1.2900	1.2900	-12.838%	165	1,003	-41.085%
2026-04-09	1.2500	1.4800	1.2500	1.4800	+11.278%	3	947	-48.649%
2026-04-08	1.4900	1.4900	1.3300	1.3300	+8.130%	63	945	-42.857%
2026-04-07	1.2100	1.2300	1.2100	1.2300	-0.806%	13	882	-38.211%
2026-04-06	1.2400	1.2400	1.2400	1.2400	+4.202%	1	882	-38.710%
2026-04-02	1.1900	1.2000	1.1900	1.1900	+8.182%	3	879	-36.134%
2026-04-01	1.0500	1.1000	1.0100	1.1000	+12.245%	12	879	-30.909%
2026-03-31	0.9500	0.9800	0.9000	0.9800	+19.512%	76	872	-22.449%
2026-03-30	0.8200	0.8200	0.8200	0.8200	+2.500%	1	818	-7.317%
2026-03-27	0.9000	0.9000	0.8000	0.8000	-20.000%	2	817	-5.000%
2026-03-25	1.1100	1.1100	1.0000	1.0000	0.000%	2	815	-24.000%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-10.714%	3	813	-24.000%
2026-03-18	1.1200	1.1200	1.1200	1.1200	-17.037%	6	813	-32.143%
2026-03-16	1.1600	1.3500	1.1600	1.3500	-24.157%	2	819	-43.704%
2026-03-06	1.7800	1.7800	1.7800	1.7800	-20.889%	11	829	-57.303%
2026-03-05	2.2500	2.2500	2.2500	2.2500	+21.622%	1	829	-66.222%
2026-03-02	1.8500	1.8500	1.8500	1.8500	-11.058%	2	829	-58.919%
2026-02-27	2.1700	2.1900	2.0800	2.0800	-13.333%	301	831	-63.462%
2026-02-26	2.4000	2.4000	2.4000	2.4000	+9.091%	1	831	-68.333%
2026-02-25	2.1200	2.2000	2.1200	2.2000	-2.222%	12	830	-65.455%
2026-02-17	2.2500	2.2500	2.2500	2.2500	+21.622%	2	830	-66.222%
2026-02-12	2.2700	2.2700	1.8500	1.8500	-36.207%	8	828	-58.919%
2026-02-09	2.9000	2.9000	2.9000	2.9000	-3.333%	1	827	-73.793%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-0.990%	1	826	-74.667%
2026-01-30	3.0300	3.0300	3.0300	3.0300	-5.313%	2	825	-74.917%
2026-01-29	3.0900	3.2000	3.0800	3.2000	-16.449%	12	825	-76.250%
2026-01-22	3.6500	3.8300	3.6500	3.8300	+7.887%	4	821	-80.157%
2026-01-21	3.5500	3.5500	3.5500	3.5500	-6.579%	1	820	-78.592%
2026-01-15	3.8000	3.8000	3.8000	3.8000	-2.564%	8	819	-80.000%
2026-01-14	3.7500	3.9000	3.7500	3.9000	+19.632%	3	819	-80.513%
2026-01-13	3.2600	3.2600	3.2600	3.2600	-4.118%	1	819	-76.687%
2026-01-12	3.4000	3.4000	3.4000	3.4000	+23.636%	10	819	-77.647%
2026-01-02	2.7500	2.7500	2.7500	2.7500	-8.027%	1	829	-72.364%
2025-12-26	2.9500	2.9900	2.9500	2.9900	-7.716%	51	829	-74.582%
2025-12-22	3.2400	3.2400	3.2400	3.2400	+25.097%	1	854	-76.543%
2025-12-16	2.5900	2.5900	2.5900	2.5900	-8.481%	2	854	-70.656%
2025-12-15	2.8300	2.8300	2.8300	2.8300	+0.355%	1	854	-73.145%
2025-12-12	2.7500	2.8200	2.7500	2.8200	+22.609%	51	854	-73.050%
2025-12-08	2.2600	2.3000	2.2600	2.3000	-11.197%	2	826	-66.957%
2025-12-03	2.4800	2.5900	2.2100	2.5900	+8.824%	18	826	-70.656%
2025-12-02	2.3800	2.3800	2.3800	2.3800	-6.667%	5	827	-68.067%
2025-12-01	2.5500	2.5500	2.5500	2.5500	+6.250%	4	822	-70.196%
2025-11-26	2.4000	2.4000	2.4000	2.4000	+25.654%	1	822	-68.333%
2025-11-24	1.8000	1.9100	1.8000	1.9100	+14.371%	13	822	-60.209%
2025-11-18	1.6700	1.6700	1.6700	1.6700	-11.170%	13	823	-54.491%
2025-11-13	1.8800	1.8800	1.8800	1.8800	+1.622%	11	810	-59.574%
2025-11-12	1.8500	1.8500	1.8500	1.8500	+18.590%	1	810	-58.919%
2025-11-11	1.6100	1.6100	1.5600	1.5600	-4.878%	7	809	-51.282%
2025-11-10	1.6700	1.6700	1.6400	1.6400	-13.684%	2	804	-53.659%
2025-11-05	1.9000	1.9000	1.9000	1.9000	-2.564%	5	803	-60.000%
2025-11-03	1.9500	1.9500	1.9500	1.9500	+8.939%	9	801	-61.026%
2025-10-31	1.9800	1.9800	1.7900	1.7900	-10.500%	23	801	-57.542%
2025-10-30	2.0000	2.0000	1.9100	2.0000	-55.056%	8	794	-62.000%
2025-10-29	4.4500	4.4500	4.4500	4.4500	-19.820%	1	796	-82.921%
2025-10-21	5.5500	5.5500	5.5500	5.5500	+15.625%	1	796	-86.306%
2025-10-13	3.9500	4.8000	3.9500	4.8000	0.000%	3	795	-84.167%
2025-10-08	4.8000	4.8000	4.8000	4.8000	-0.415%	1	798	-84.167%
2025-10-07	4.8200	4.8200	4.8200	4.8200	+0.417%	15	797	-84.232%
2025-10-03	4.8000	4.8000	4.8000	4.8000	+6.904%	96	797	-84.167%
2025-09-29	4.4900	4.4900	4.4900	4.4900	+3.935%	1	701	-83.073%
2025-09-26	4.1200	4.3300	4.1200	4.3200	+2.857%	11	700	-82.407%
2025-09-25	3.8500	4.2000	3.8500	4.2000	+3.704%	79	696	-81.905%
2025-09-24	4.0500	4.0500	4.0500	4.0500	-7.955%	1	639	-81.235%
2025-09-23	4.4500	4.5000	4.4000	4.4000	+8.642%	99	642	-82.727%
2025-09-19	4.0500	4.0500	4.0500	4.0500	-3.341%	25	569	-81.235%
2025-09-18	4.1900	4.1900	4.1900	4.1900	+5.542%	2	544	-81.862%
2025-09-16	3.9500	3.9700	3.9500	3.9700	+5.867%	4	542	-80.856%
2025-09-15	3.8100	3.8100	3.7500	3.7500	-1.055%	3	538	-79.733%
2025-09-12	3.8200	3.8200	3.7900	3.7900	-4.293%	2	538	-79.947%
2025-09-11	3.9600	3.9600	3.9600	3.9600	0.000%	10	536	-80.808%
2025-09-10	4.0700	4.0700	3.9600	3.9600	-5.489%	2	536	-80.808%
2025-09-09	4.1900	4.1900	4.1900	4.1900	+0.239%	10	538	-81.862%
2025-09-08	4.0500	4.1800	4.0500	4.1800	-13.814%	16	548	-81.818%
2025-09-04	4.8500	4.8500	4.8500	4.8500	-20.230%	1	548	-84.330%
2025-08-15	6.0800	6.0800	6.0800	6.0800	+14.717%	1	547	-87.500%
2025-08-14	5.3000	5.3000	5.3000	5.3000	-3.636%	1	548	-85.660%
2025-08-12	5.5000	5.5000	5.5000	5.5000	+12.245%	1	547	-86.182%
2025-08-11	4.8500	4.9000	4.8500	4.9000	-5.769%	30	546	-84.490%
2025-08-08	5.2000	5.2000	5.2000	5.2000	-4.587%	1	546	-85.385%
2025-08-05	5.4400	5.4500	5.4400	5.4500	-0.909%	2	547	-86.055%
2025-08-04	5.5000	5.6500	5.5000	5.5000	0.000%	23	547	-86.182%
2025-08-01	5.5000	5.5000	5.5000	5.5000	-11.433%	30	547	-86.182%
2025-07-30	6.2100	6.2100	6.2100	6.2100	-3.721%	7	517	-87.762%
2025-07-29	6.5900	6.5900	6.4500	6.4500	-14.000%	2	517	-88.217%
2025-07-25	7.8000	7.8000	7.5000	7.5000	+10.457%	2	516	-89.867%
2025-07-24	7.6000	7.7500	6.7900	6.7900	-46.111%	23	514	-88.807%
2025-07-21	12.6000	12.6000	12.6000	12.6000	-10.000%	1	493	-93.968%
2025-06-27	13.0000	14.0000	13.0000	14.0000	0.000%	3	494	-94.571%
2025-06-24	14.0000	14.0000	14.0000	14.0000	+10.236%	1	496	-94.571%
2025-06-20	12.7000	12.7000	12.7000	12.7000	+2.419%	40	496	-94.016%
2025-05-08	12.4000	12.4000	12.4000	12.4000	+12.421%	1	476	-93.871%
2025-05-06	11.3100	11.3100	11.0300	11.0300	+8.670%	4	476	-93.110%
2025-04-23	10.8500	10.8500	10.1500	10.1500	+1.500%	6	479	-92.512%
2025-04-21	10.0000	10.0000	10.0000	10.0000	+2.564%	1	473	-92.400%
2025-04-17	9.7500	9.7500	9.7500	9.7500	-11.121%	1	473	-92.205%
2025-04-16	10.9700	10.9700	10.9700	10.9700	-8.963%	1	473	-93.072%
2025-04-10	11.9000	12.0500	11.8500	12.0500	+30.553%	16	472	-93.693%
2025-04-09	9.2300	9.2300	9.2300	9.2300	-10.735%	1	462	-91.766%
2025-04-08	10.3400	10.3400	10.3400	10.3400	+0.388%	1	462	-92.650%
2025-04-04	10.3000	10.3000	10.3000	10.3000	-9.251%	2	461	-92.621%
2025-03-25	11.3500	11.3500	11.3500	11.3500	+3.653%	1	462	-93.304%
2025-03-24	10.9500	10.9500	10.9500	10.9500	+6.311%	1	461	-93.059%
2025-03-21	10.3000	10.3000	10.3000	10.3000	-7.374%	4	461	-92.621%
2025-03-19	10.2500	11.1200	10.2500	11.1200	-2.199%	4	461	-93.165%
2025-03-17	10.6400	11.3700	10.6400	11.3700	-2.654%	2	459	-93.316%
2025-03-14	11.6800	11.6800	11.6800	11.6800	+6.960%	2	459	-93.493%
2025-03-13	10.9200	10.9200	10.9200	10.9200	+3.019%	1	458	-93.040%
2025-03-07	10.6000	10.6000	10.6000	10.6000	-27.645%	2	458	-92.830%
2025-02-26	14.6500	14.6500	14.6500	14.6500	+16.270%	1	458	-94.812%
2025-02-21	12.6000	12.6000	12.6000	12.6000	-8.029%	114	459	-93.968%
2025-02-19	13.7000	13.7000	13.7000	13.7000	-19.883%	1	460	-94.453%
2025-02-14	17.1000	17.1000	17.1000	17.1000	-4.362%	4	460	-95.556%
2025-01-27	17.8800	17.8800	17.8800	17.8800	-30.563%	10	460	-95.749%
2024-12-12	25.7500	25.7500	25.7500	25.7500	+12.939%	2	460	-97.049%
2024-12-04	22.8000	22.8000	22.8000	22.8000	+18.257%	1	462	-96.667%
2024-11-20	19.4000	19.4000	19.2800	19.2800	-3.600%	50	462	-96.058%
2024-11-12	20.0000	20.0000	20.0000	20.0000	+6.952%	1	508	-96.200%
2024-11-04	18.7000	18.7000	18.7000	18.7000	-2.094%	1	509	-95.936%
2024-11-01	19.1000	19.1000	19.1000	19.1000	-13.496%	2	510	-96.021%
2024-10-28	22.2200	22.2200	22.0800	22.0800	+5.394%	5	511	-96.558%
2024-10-22	20.9500	20.9500	20.9500	20.9500	+0.673%	1	511	-96.372%
2024-10-21	20.8100	20.8100	20.8100	20.8100	+0.241%	2	511	-96.348%
2024-10-15	20.7400	20.7600	20.7400	20.7600	+5.008%	5	509	-96.339%
2024-10-09	19.7700	19.7700	19.7700	19.7700	+5.722%	3	504	-96.156%
2024-10-01	18.7000	18.7000	18.7000	18.7000	-3.059%	2	507	-95.936%
2024-09-30	19.2900	19.2900	19.2900	19.2900	+5.352%	2	507	-96.060%
2024-09-20	18.3100	18.3100	18.3100	18.3100	-3.122%	6	508	-95.849%
2024-09-16	18.9000	18.9000	18.9000	18.9000	+5.000%	1	505	-95.979%
2024-09-13	18.0000	18.0000	18.0000	18.0000	+9.091%	8	505	-95.778%
2024-09-10	16.5000	16.5000	16.5000	16.5000	-7.303%	4	509	-95.394%
2024-08-30	18.0000	18.0000	17.8000	17.8000	+5.015%	6	510	-95.730%
2024-08-28	18.0000	18.0000	16.9500	16.9500	+8.584%	7	510	-95.516%
2024-08-20	15.6100	15.6100	15.6100	15.6100	+1.036%	15	510	-95.131%
2024-08-14	15.0100	15.8000	15.0100	15.4500	-0.323%	3	510	-95.081%
2024-08-13	14.7000	16.0000	13.2000	15.5000	-18.421%	41	510	-95.097%
2024-08-12	18.0000	19.0000	18.0000	19.0000	+5.147%	6	490	-96.000%
2024-08-08	18.0700	18.0700	18.0700	18.0700	+0.389%	1	490	-95.794%
2024-08-07	18.0000	18.0000	18.0000	18.0000	+1.695%	50	490	-95.778%
2024-08-06	17.7000	17.7000	17.7000	17.7000	+40.476%	2	440	-95.706%
2024-08-05	12.6000	12.6000	12.6000	12.6000	-16.000%	1	439	-93.968%
2024-08-02	15.0000	16.8000	15.0000	15.0000	-6.133%	3	439	-94.933%
2024-08-01	15.9800	15.9800	15.9800	15.9800	+3.430%	20	439	-95.244%
2024-07-30	15.2500	15.4500	14.9000	15.4500	+4.392%	8	419	-95.081%
2024-07-29	14.8000	14.8000	14.8000	14.8000	+5.263%	1	419	-94.865%
2024-07-26	14.8000	14.8000	14.0000	14.0600	-5.000%	11	419	-94.595%
2024-07-25	15.2500	15.2500	14.3800	14.8000	-4.516%	4	413	-94.865%
2024-07-24	16.0000	16.0000	15.5000	15.5000	-7.186%	4	412	-95.097%
2024-07-23	16.7000	16.7000	16.7000	16.7000	+0.120%	2	412	-95.449%
2024-07-22	17.0900	17.7100	16.6800	16.6800	-1.882%	23	412	-95.444%
2024-07-19	16.9700	17.0000	16.9700	17.0000	+3.030%	162	393	-95.529%
2024-07-18	16.5000	16.5000	16.5000	16.5000	-18.719%	1	423	-95.394%
2024-07-11	20.3000	20.3000	20.3000	20.3000	-0.490%	10	422	-96.256%
2024-07-09	21.2000	21.2000	20.4000	20.4000	-5.116%	11	412	-96.275%
2024-07-08	21.5000	21.5000	21.5000	21.5000	-6.522%	20	401	-96.465%
2024-07-02	23.3500	23.3500	23.0000	23.0000	-6.883%	51	401	-96.696%
2024-06-28	24.7000	24.7000	24.7000	24.7000	0.000%	2	350	-96.923%