Dark

CMG20261218C52
CMG Dec 18 2026 52.00 Call (CMG261218C00052000)
option OPRA

EOD

Jul 9, 2026

0.4100-4.651%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4100	0.4100	0.4100	0.4100	-4.651%	1	994	0.000%
2026-07-01	0.4300	0.4300	0.4300	0.4300	+26.471%	3	994	-4.651%
2026-06-29	0.3400	0.3400	0.3400	0.3400	-10.526%	2	991	+20.588%
2026-06-26	0.3800	0.4100	0.3800	0.3800	+46.154%	18	991	+7.895%
2026-06-24	0.2600	0.2600	0.2600	0.2600	-27.778%	2	982	+57.692%
2026-06-18	0.3200	0.3600	0.2100	0.3600	-7.692%	251	859	+13.889%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-7.143%	1	859	+5.128%
2026-06-15	0.4200	0.4200	0.4200	0.4200	+13.514%	2	859	-2.381%
2026-06-12	0.2500	0.3700	0.2500	0.3700	+32.143%	7	858	+10.811%
2026-06-10	0.2800	0.2800	0.2800	0.2800	-3.448%	8	858	+46.429%
2026-06-04	0.2900	0.2900	0.2900	0.2900	-21.622%	1	852	+41.379%
2026-06-02	0.3700	0.3700	0.3700	0.3700	-7.500%	1	852	+10.811%
2026-05-29	0.4000	0.4300	0.3900	0.4000	-4.762%	15	852	+2.500%
2026-05-28	0.4200	0.4200	0.4200	0.4200	-8.696%	6	845	-2.381%
2026-05-27	0.4600	0.4600	0.4600	0.4600	+53.333%	70	851	-10.870%
2026-05-26	0.2900	0.3000	0.2900	0.3000	-37.500%	9	781	+36.667%
2026-05-18	0.4000	0.4800	0.4000	0.4800	+23.077%	6	776	-14.583%
2026-05-12	0.3900	0.3900	0.3900	0.3900	-20.408%	1	775	+5.128%
2026-05-07	0.4900	0.4900	0.4900	0.4900	+22.500%	10	775	-16.327%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-27.273%	2	765	+2.500%
2026-05-01	0.6300	0.6300	0.5500	0.5500	-8.333%	3	761	-25.455%
2026-04-30	0.6000	0.6000	0.6000	0.6000	0.000%	3	761	-31.667%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-25.926%	101	758	-31.667%
2026-04-23	0.8200	0.8200	0.8100	0.8100	-7.955%	2	758	-49.383%
2026-04-22	0.9100	0.9100	0.8800	0.8800	-16.190%	5	756	-53.409%
2026-04-21	1.1100	1.1200	1.0000	1.0500	+3.960%	14	756	-60.952%
2026-04-20	1.0600	1.0600	1.0100	1.0100	-1.942%	9	741	-59.406%
2026-04-17	1.0200	1.0600	1.0200	1.0300	+8.421%	153	738	-60.194%
2026-04-16	0.9200	0.9500	0.9100	0.9500	-5.000%	6	642	-56.842%
2026-04-15	0.9700	1.0000	0.9700	1.0000	+8.696%	5	640	-59.000%
2026-04-13	0.9200	0.9200	0.9200	0.9200	+8.235%	3	638	-55.435%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-7.609%	1	638	-51.765%
2026-04-09	0.8300	0.9500	0.8300	0.9200	-8.000%	8	637	-55.435%
2026-04-08	1.0000	1.0000	1.0000	1.0000	+29.870%	2	629	-59.000%
2026-04-07	0.7800	0.7800	0.7700	0.7700	0.000%	2	627	-46.753%
2026-04-06	0.7700	0.7700	0.7700	0.7700	+1.316%	1	625	-46.753%
2026-04-01	0.7600	0.7600	0.7600	0.7600	+16.923%	1	626	-46.053%
2026-03-30	0.6500	0.6500	0.6500	0.6500	-15.584%	1	625	-36.923%
2026-03-20	0.7700	0.7700	0.7700	0.7700	+10.000%	16	625	-46.753%
2026-03-18	0.7500	0.7500	0.7000	0.7000	-17.647%	2	625	-41.429%
2026-03-12	0.8200	0.8600	0.8100	0.8500	+3.659%	6	624	-51.765%
2026-03-11	0.8200	0.8200	0.8200	0.8200	-31.667%	10	624	-50.000%
2026-03-02	1.2000	1.2000	1.2000	1.2000	-7.692%	1	634	-65.833%
2026-02-25	1.3000	1.3000	1.3000	1.3000	+10.169%	1	632	-68.462%
2026-02-24	1.1800	1.1800	1.1800	1.1800	-41.000%	1	632	-65.254%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+42.857%	1	633	-79.500%
2026-02-13	1.4000	1.4000	1.4000	1.4000	-1.408%	3	629	-70.714%
2026-02-12	1.4200	1.4200	1.4200	1.4200	-32.381%	2	629	-71.127%
2026-02-05	2.1000	2.1000	2.1000	2.1000	-6.667%	3	627	-80.476%
2026-02-04	2.3200	2.3200	2.2200	2.2500	+3.211%	54	624	-81.778%
2026-02-03	2.1800	2.1800	2.1800	2.1800	-9.167%	1	584	-81.193%
2026-01-27	2.4000	2.4000	2.4000	2.4000	-4.000%	2	583	-82.917%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-5.303%	2	583	-83.600%
2026-01-09	2.6200	2.6400	2.6200	2.6400	+4.348%	40	583	-84.470%
2026-01-08	2.5300	2.5300	2.5300	2.5300	+2.846%	6	543	-83.794%
2026-01-06	2.4600	2.4600	2.4600	2.4600	+6.957%	5	537	-83.333%
2026-01-05	2.3000	2.3000	2.3000	2.3000	+16.162%	1	531	-82.174%
2026-01-02	1.9900	1.9900	1.9000	1.9800	-1.000%	6	531	-79.293%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-17.355%	3	529	-79.500%
2025-12-22	2.4200	2.4200	2.4200	2.4200	+0.833%	4	529	-83.058%
2025-12-19	2.4000	2.4000	2.4000	2.4000	+5.263%	1	529	-82.917%
2025-12-17	2.2800	2.2800	2.2800	2.2800	+14.000%	1	529	-82.018%
2025-12-12	2.0000	2.0000	2.0000	2.0000	+19.048%	40	529	-79.500%
2025-12-10	1.7000	1.7000	1.6800	1.6800	-4.000%	11	529	-75.595%
2025-12-09	1.7500	1.7500	1.7500	1.7500	+0.575%	10	518	-76.571%
2025-12-08	1.7000	1.7400	1.7000	1.7400	+2.959%	57	518	-76.437%
2025-12-04	1.6900	1.6900	1.6900	1.6900	-8.152%	1	527	-75.740%
2025-11-26	1.8400	1.8400	1.8400	1.8400	+27.778%	1	525	-77.717%
2025-11-12	1.4400	1.4400	1.4400	1.4400	+7.463%	1	525	-71.528%
2025-11-10	1.3400	1.3400	1.3400	1.3400	-1.471%	1	526	-69.403%
2025-11-06	1.3600	1.3600	1.3600	1.3600	-9.333%	1	527	-69.853%
2025-11-04	1.4600	1.5000	1.4600	1.5000	+11.111%	25	528	-72.667%
2025-11-03	1.4600	1.4600	1.3500	1.3500	-10.000%	130	513	-69.630%
2025-10-30	1.5000	2.4900	1.3500	1.5000	-58.333%	15	513	-72.667%
2025-10-24	3.9100	3.9100	3.6000	3.6000	-6.736%	7	508	-88.611%
2025-10-23	3.8600	3.8600	3.8600	3.8600	+0.521%	4	504	-89.378%
2025-10-20	3.8400	3.8400	3.8400	3.8400	-6.112%	17	508	-89.323%
2025-10-15	4.1600	4.1600	4.0900	4.0900	+10.541%	2	522	-89.976%
2025-10-13	3.7000	3.7000	3.7000	3.7000	-7.500%	16	523	-88.919%
2025-10-10	3.7300	4.0000	3.5000	4.0000	+5.263%	206	507	-89.750%
2025-10-09	3.8700	3.8700	3.8000	3.8000	+1.333%	23	480	-89.211%
2025-10-07	3.7000	4.2000	3.7000	3.7500	-8.537%	15	453	-89.067%
2025-10-06	3.9000	4.1000	3.9000	4.1000	+2.500%	74	453	-90.000%
2025-10-03	3.6500	4.0000	3.6500	4.0000	+24.611%	2	389	-89.750%
2025-10-02	3.2100	3.2100	3.2100	3.2100	+8.814%	1	388	-87.227%
2025-10-01	2.9400	2.9500	2.9400	2.9500	-1.667%	2	388	-86.102%
2025-09-30	3.0000	3.0000	3.0000	3.0000	-9.091%	1	388	-86.333%
2025-09-29	3.4800	3.4800	3.3000	3.3000	+6.452%	53	387	-87.576%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+3.333%	1	338	-86.774%
2025-09-19	3.0000	3.0000	2.9900	3.0000	-9.091%	90	337	-86.333%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+10.000%	1	337	-87.576%
2025-09-17	3.0000	3.0000	3.0000	3.0000	+3.448%	5	336	-86.333%
2025-09-15	2.9000	2.9000	2.9000	2.9000	+2.837%	1	331	-85.862%
2025-09-11	2.8200	2.8200	2.8200	2.8200	-2.759%	20	330	-85.461%
2025-09-10	2.9200	2.9200	2.9000	2.9000	-6.452%	4	350	-85.862%
2025-09-08	3.1000	3.1000	3.1000	3.1000	-7.463%	2	352	-86.774%
2025-09-05	3.3500	3.3500	3.3500	3.3500	-5.899%	1	353	-87.761%
2025-09-04	3.5100	3.5600	3.3500	3.5600	-14.217%	6	352	-88.483%
2025-08-25	4.1700	4.1700	4.1500	4.1500	-4.157%	3	350	-90.120%
2025-08-22	4.3500	4.3500	4.3300	4.3300	-1.591%	9	347	-90.531%
2025-08-20	4.4000	4.4000	4.3500	4.4000	-9.278%	6	348	-90.682%
2025-08-15	4.8500	4.8500	4.8500	4.8500	+21.554%	1	350	-91.546%
2025-08-14	3.9900	3.9900	3.9900	3.9900	-5.450%	1	350	-89.724%
2025-08-13	4.2200	4.2200	4.2200	4.2200	+9.610%	1	350	-90.284%
2025-08-08	3.8500	3.8500	3.8500	3.8500	-6.098%	1	350	-89.351%
2025-08-07	4.7500	4.7500	4.1000	4.1000	-8.889%	5	350	-90.000%
2025-08-05	4.5000	4.5000	4.5000	4.5000	+11.386%	1	348	-90.889%
2025-08-04	3.9700	4.0400	3.9700	4.0400	-3.810%	3	347	-89.851%
2025-07-31	4.2000	4.2100	4.2000	4.2000	-8.297%	19	346	-90.238%
2025-07-30	4.5800	4.5800	4.5800	4.5800	-5.567%	1	336	-91.048%
2025-07-29	4.8000	4.8500	4.8000	4.8500	-19.167%	2	336	-91.546%
2025-07-25	5.7500	6.0500	5.7500	6.0000	+9.091%	23	334	-93.167%
2025-07-24	5.8000	5.8500	5.3000	5.5000	-48.837%	23	333	-92.545%
2025-07-18	10.7500	10.7500	10.7500	10.7500	-14.000%	80	322	-96.186%
2025-07-10	12.5000	12.5000	12.5000	12.5000	-8.559%	3	272	-96.720%
2025-07-01	13.6700	13.6700	13.6700	13.6700	+8.924%	3	276	-97.001%
2025-06-30	12.5500	12.5500	12.5500	12.5500	+9.607%	2	276	-96.733%
2025-06-27	11.4500	11.4500	11.4500	11.4500	+6.019%	1	278	-96.419%
2025-06-23	10.7500	10.8000	10.7500	10.8000	+20.000%	20	279	-96.204%
2025-06-13	9.0000	9.0000	9.0000	9.0000	-9.091%	6	284	-95.444%
2025-06-11	9.7500	9.9000	9.7000	9.9000	+11.236%	17	281	-95.859%
2025-06-10	9.2900	9.2900	8.9000	8.9000	-6.316%	4	273	-95.393%
2025-06-09	9.7500	9.7500	9.5000	9.5000	-11.215%	2	271	-95.684%
2025-06-06	10.7000	10.7000	10.7000	10.7000	+32.099%	2	270	-96.168%
2025-06-02	8.1000	8.1000	8.1000	8.1000	-9.800%	1	270	-94.938%
2025-05-30	8.5500	8.9800	8.5500	8.9800	-2.814%	90	269	-95.434%
2025-05-23	9.2400	9.2400	9.2400	9.2400	-1.176%	4	224	-95.563%
2025-05-22	9.1000	9.4000	9.1000	9.3500	-3.109%	31	224	-95.615%
2025-05-21	9.6500	9.6500	9.6500	9.6500	-2.030%	1	195	-95.751%
2025-05-14	9.5300	9.8500	9.5300	9.8500	+8.242%	2	194	-95.838%
2025-05-13	9.1000	9.1000	9.1000	9.1000	-9.000%	10	193	-95.495%
2025-05-08	10.0000	10.0000	10.0000	10.0000	+7.527%	5	183	-95.900%
2025-05-05	9.3000	9.3000	9.3000	9.3000	-7.000%	1	178	-95.591%
2025-05-02	9.9000	10.0000	9.9000	10.0000	+12.994%	4	177	-95.900%
2025-04-23	8.8500	8.8500	8.8500	8.8500	-11.940%	3	175	-95.367%
2025-04-11	10.0500	10.0500	10.0500	10.0500	+37.671%	80	172	-95.920%
2025-04-07	7.2900	7.3000	7.2500	7.3000	-13.813%	9	176	-94.384%
2025-04-04	8.2000	8.4700	8.0300	8.4700	-16.552%	8	176	-95.159%
2025-03-27	10.1500	10.1500	10.1500	10.1500	+10.326%	1	178	-95.961%
2025-03-20	9.2000	9.2000	9.2000	9.2000	+8.876%	10	178	-95.543%
2025-03-18	8.4500	8.4500	8.4500	8.4500	-15.075%	5	168	-95.148%
2025-03-11	9.9500	9.9500	9.9500	9.9500	+1.015%	5	163	-95.879%
2025-03-07	10.1500	10.3000	9.8500	9.8500	-14.719%	14	158	-95.838%
2025-03-04	11.5500	11.5500	11.5500	11.5500	-1.618%	1	155	-96.450%
2025-02-28	11.7400	11.7400	11.7400	11.7400	+5.103%	4	156	-96.508%
2025-02-25	11.1700	11.1700	11.1700	11.1700	+11.700%	1	154	-96.329%
2025-02-24	10.0000	10.0000	10.0000	10.0000	-3.568%	1	153	-95.900%
2025-02-21	10.0000	10.3700	10.0000	10.3700	-11.443%	4	153	-96.046%
2025-02-19	11.7100	11.7100	11.7100	11.7100	-11.955%	4	153	-96.499%
2025-02-18	13.3000	13.3000	13.3000	13.3000	-11.804%	10	153	-96.917%
2025-02-13	15.0800	15.0800	15.0800	15.0800	-1.759%	3	143	-97.281%
2025-02-10	15.3500	15.3500	15.3500	15.3500	+8.481%	1	146	-97.329%
2025-02-06	14.1500	14.1500	14.1500	14.1500	-2.816%	2	147	-97.102%
2025-02-05	14.5600	14.5600	14.5600	14.5600	-7.848%	100	149	-97.184%
2025-02-04	15.8000	15.8000	15.8000	15.8000	+6.397%	1	193	-97.405%
2025-01-23	14.8500	14.8500	14.8500	14.8500	-9.063%	10	194	-97.239%
2025-01-16	16.3300	16.3300	16.3300	16.3300	-10.176%	2	204	-97.489%
2024-12-27	18.1800	18.1800	18.1800	18.1800	-14.487%	4	206	-97.745%
2024-12-17	21.2600	21.2600	21.2600	21.2600	-11.417%	5	206	-98.071%
2024-12-12	24.0000	24.0000	24.0000	24.0000	+8.844%	1	211	-98.292%
2024-12-06	22.0500	22.0500	22.0500	22.0500	+1.008%	2	211	-98.141%
2024-12-05	21.3000	21.8300	21.3000	21.8300	+5.868%	6	212	-98.122%
2024-12-04	20.6200	20.6200	20.6200	20.6200	+4.141%	1	218	-98.012%
2024-11-25	17.8000	19.8000	17.8000	19.8000	+0.661%	6	219	-97.929%
2024-11-22	18.0000	19.6700	18.0000	19.6700	+14.095%	10	215	-97.916%
2024-11-18	17.2400	17.2400	17.2400	17.2400	+3.855%	3	220	-97.622%
2024-11-06	16.2000	16.6000	16.2000	16.6000	-4.598%	10	220	-97.530%
2024-10-17	17.4000	17.4000	17.4000	17.4000	-2.576%	10	227	-97.644%
2024-10-16	17.8600	17.8600	17.8600	17.8600	-2.935%	2	237	-97.704%
2024-10-14	18.4000	18.4000	18.4000	18.4000	+14.286%	1	235	-97.772%
2024-10-07	16.4000	16.4000	16.1000	16.1000	-3.303%	2	236	-97.453%
2024-10-04	16.6500	16.6500	16.6500	16.6500	+0.909%	2	236	-97.538%
2024-10-01	16.5000	16.5000	16.5000	16.5000	-2.941%	1	235	-97.515%
2024-09-30	16.8000	17.0000	16.8000	17.0000	-1.163%	5	236	-97.588%
2024-09-26	17.0500	17.2000	17.0500	17.2000	+2.748%	8	241	-97.616%
2024-09-19	17.0800	17.0800	16.7400	16.7400	-1.529%	2	249	-97.551%
2024-09-17	17.0000	17.0000	17.0000	17.0000	+1.493%	2	251	-97.588%
2024-09-16	16.5000	16.7500	16.5000	16.7500	+8.065%	2	253	-97.552%
2024-09-12	15.5000	15.5000	15.5000	15.5000	+4.027%	1	255	-97.355%
2024-09-11	14.9000	14.9000	14.9000	14.9000	+2.405%	1	256	-97.248%
2024-09-10	14.5500	14.5500	14.5500	14.5500	-0.069%	1	257	-97.182%
2024-09-06	14.5600	14.5600	14.5600	14.5600	+5.507%	2	257	-97.184%
2024-09-04	13.8000	13.8000	13.8000	13.8000	-1.429%	1	258	-97.029%
2024-09-03	16.0000	16.0000	14.0000	14.0000	-11.392%	10	257	-97.071%
2024-08-30	16.5000	16.5000	15.6000	15.8000	+1.282%	22	259	-97.405%
2024-08-29	15.6000	15.6000	15.6000	15.6000	-6.587%	2	259	-97.372%
2024-08-28	16.7000	16.7000	16.7000	16.7000	+2.454%	4	261	-97.545%
2024-08-27	16.3000	16.3000	16.3000	16.3000	+9.103%	10	265	-97.485%
2024-08-26	14.9400	14.9400	14.9400	14.9400	+5.732%	1	255	-97.256%
2024-08-23	14.1300	14.1300	14.1300	14.1300	-2.552%	2	254	-97.098%
2024-08-22	14.5000	14.5000	14.5000	14.5000	+6.618%	1	255	-97.172%
2024-08-20	14.2300	14.2300	13.6000	13.6000	+1.493%	16	256	-96.985%
2024-08-19	13.6900	15.0500	13.4000	13.4000	-5.032%	7	240	-96.940%
2024-08-16	14.0000	14.1100	14.0000	14.1100	-7.778%	14	241	-97.094%
2024-08-15	13.7500	15.3000	13.7500	15.3000	+15.038%	12	234	-97.320%
2024-08-14	14.0000	14.2000	13.2000	13.3000	-5.000%	26	227	-96.917%
2024-08-13	12.0700	14.2000	11.9700	14.0000	-12.171%	147	227	-97.071%
2024-08-12	16.0000	16.0000	15.9400	15.9400	+0.252%	6	103	-97.428%
2024-08-09	15.9000	15.9000	15.9000	15.9000	+24.219%	4	108	-97.421%
2024-08-05	13.0000	14.6000	12.8000	12.8000	-8.571%	10	110	-96.797%
2024-08-02	13.5000	14.5000	13.5000	14.0000	-2.098%	8	106	-97.071%
2024-08-01	14.8400	14.8400	14.3000	14.3000	-10.063%	9	107	-97.133%
2024-07-31	14.2000	16.8000	14.2000	15.9000	+13.571%	17	113	-97.421%
2024-07-30	12.9000	14.0000	12.9000	14.0000	+6.061%	14	114	-97.071%
2024-07-29	12.5000	13.2000	12.5000	13.2000	+6.969%	10	111	-96.894%
2024-07-26	12.2000	12.3400	12.0000	12.3400	-5.077%	14	102	-96.677%
2024-07-25	15.3000	15.3000	12.0000	13.0000	-5.797%	58	98	-96.846%
2024-07-24	13.9300	14.0000	13.7000	13.8000	-2.817%	7	49	-97.029%
2024-07-23	14.5000	14.6300	14.2000	14.2000	-3.401%	3	48	-97.113%
2024-07-19	14.7000	15.0500	14.5600	14.7000	+1.379%	30	48	-97.211%
2024-07-18	14.6000	14.7000	14.5000	14.5000	-17.614%	50	45	-97.172%
2024-07-15	17.5000	17.6000	17.5000	17.6000	-4.348%	2	40	-97.670%
2024-07-12	18.1300	18.4000	18.1300	18.4000	-0.271%	14	41	-97.772%
2024-07-10	18.4500	18.4500	18.4500	18.4500	+3.710%	3	41	-97.778%
2024-07-09	19.8000	19.8000	17.7900	17.7900	-8.346%	11	41	-97.695%
2024-07-08	19.5900	19.5900	19.4100	19.4100	-8.873%	5	44	-97.888%
2024-06-27	23.4300	23.4300	21.3000	21.3000	-12.092%	3	46	-98.075%
2024-06-26	23.5700	24.2300	23.5700	24.2300	0.000%	2	49	-98.308%