Dark

CMG20261218C54
CMG Dec 18 2026 54.00 Call (CMG261218C00054000)
option OPRA

EOD

Jul 7, 2026

0.4500+28.571%(+0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.4500	0.4500	0.4500	0.4500	+28.571%	10	2,481	0.000%
2026-07-01	0.3300	0.3500	0.3300	0.3500	+34.615%	22	2,471	+28.571%
2026-06-29	0.2600	0.2600	0.2600	0.2600	-13.333%	1	2,469	+73.077%
2026-06-26	0.3000	0.3500	0.2800	0.3000	+36.364%	79	2,470	+50.000%
2026-06-23	0.2300	0.2300	0.2200	0.2200	-26.667%	18	2,445	+104.545%
2026-06-18	0.3500	0.3500	0.3000	0.3000	-11.765%	12	2,419	+50.000%
2026-05-26	0.3400	0.3400	0.3400	0.3400	-35.849%	2	2,419	+32.353%
2026-04-30	0.5300	0.5300	0.5300	0.5300	-36.145%	1	2,418	-15.094%
2026-04-17	0.8800	0.8800	0.8300	0.8300	+18.571%	12	2,421	-45.783%
2026-04-16	0.7700	0.7700	0.7000	0.7000	-13.580%	5	2,415	-35.714%
2026-04-15	0.7700	0.8100	0.7700	0.8100	+6.579%	5	2,412	-44.444%
2026-04-14	0.7600	0.7600	0.7600	0.7600	+10.145%	1	2,407	-40.789%
2026-04-09	0.6900	0.6900	0.6900	0.6900	+13.115%	1	2,407	-34.783%
2026-03-12	0.6100	0.6100	0.6100	0.6100	-33.696%	3	2,408	-26.230%
2026-03-06	0.9200	0.9200	0.9200	0.9200	-40.260%	5	2,405	-51.087%
2026-02-19	1.5400	1.5400	1.5400	1.5400	+40.000%	3	2,400	-70.779%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-21.429%	10	2,395	-59.091%
2026-02-12	1.4000	1.4000	1.4000	1.4000	0.000%	2	2,395	-67.857%
2026-02-11	1.4000	1.4000	1.4000	1.4000	-27.835%	2	2,395	-67.857%
2026-02-06	1.9900	1.9900	1.9400	1.9400	-8.491%	20	2,395	-76.804%
2026-01-28	2.1200	2.1200	2.1200	2.1200	-10.169%	1	2,394	-78.774%
2026-01-21	2.4000	2.4200	2.3500	2.3600	+37.209%	19	2,395	-80.932%
2026-01-02	1.6800	1.7400	1.5800	1.7200	-4.444%	9	2,380	-73.837%
2025-12-29	1.8000	1.8000	1.8000	1.8000	-11.765%	10	2,379	-75.000%
2025-12-19	2.0400	2.0400	2.0400	2.0400	+13.333%	2	2,379	-77.941%
2025-12-15	1.8000	1.8000	1.8000	1.8000	+16.129%	1	2,379	-75.000%
2025-12-11	1.5500	1.5500	1.5500	1.5500	+1.974%	1	2,379	-70.968%
2025-12-10	1.4800	1.5200	1.4800	1.5200	+1.333%	2	2,378	-70.395%
2025-12-03	1.5000	1.5000	1.5000	1.5000	+4.167%	2	2,376	-70.000%
2025-12-02	1.4400	1.4400	1.4400	1.4400	-8.861%	2,200	2,374	-68.750%
2025-11-26	1.5800	1.5800	1.5800	1.5800	+17.037%	1	173	-71.519%
2025-11-25	1.3500	1.3500	1.3500	1.3500	+15.385%	1	173	-66.667%
2025-11-20	1.1700	1.1700	1.1700	1.1700	+20.619%	1	173	-61.538%
2025-11-11	0.9700	0.9700	0.9700	0.9700	-28.148%	20	174	-53.608%
2025-11-05	1.3500	1.3500	1.3500	1.3500	+15.385%	10	174	-66.667%
2025-10-31	1.1700	1.1700	1.1700	1.1700	-61.000%	10	174	-61.538%
2025-10-29	3.0000	3.0000	3.0000	3.0000	-11.765%	1	174	-85.000%
2025-10-20	3.4000	3.4000	3.4000	3.4000	0.000%	5	173	-86.765%
2025-10-06	3.4000	3.4500	3.4000	3.4000	0.000%	120	173	-86.765%
2025-10-03	3.4000	3.4000	3.3000	3.4000	+21.429%	28	123	-86.765%
2025-09-18	2.8000	2.8000	2.8000	2.8000	+2.190%	1	115	-83.929%
2025-09-08	2.6800	2.7400	2.6800	2.7400	-11.613%	5	115	-83.577%
2025-09-02	3.1000	3.1000	3.1000	3.1000	-19.481%	1	120	-85.484%
2025-08-20	3.8000	3.8500	3.8000	3.8500	+5.479%	9	123	-88.312%
2025-08-08	3.6500	3.6500	3.6500	3.6500	-2.926%	5	115	-87.671%
2025-07-31	3.7500	3.8000	3.7500	3.7600	-21.667%	35	119	-88.032%
2025-07-24	4.8000	4.8000	4.8000	4.8000	-39.470%	1	109	-90.625%
2025-05-29	7.9300	7.9300	7.9300	7.9300	-4.111%	16	108	-94.325%
2025-05-23	8.2700	8.2700	8.2700	8.2700	-2.706%	30	108	-94.559%
2025-05-06	8.3500	8.5000	8.3500	8.5000	-5.556%	105	108	-94.706%
2025-05-02	9.0000	9.0000	9.0000	9.0000	+13.493%	2	83	-95.000%
2025-04-23	7.9300	7.9300	7.9300	7.9300	-1.856%	4	83	-94.325%
2025-03-13	8.0800	8.0800	8.0800	8.0800	-22.158%	1	88	-94.431%
2025-03-06	10.2100	10.3800	10.2100	10.3800	+2.266%	15	86	-95.665%
2025-02-27	10.1500	10.1500	10.1500	10.1500	+5.181%	1	86	-95.567%
2025-02-21	9.6500	9.6500	9.6500	9.6500	-5.945%	4	85	-95.337%
2025-02-20	10.2600	10.2600	10.2600	10.2600	-2.749%	16	83	-95.614%
2025-02-19	10.5500	10.5500	10.5500	10.5500	-19.466%	1	67	-95.735%
2025-02-12	13.1000	13.1000	13.1000	13.1000	-10.089%	4	67	-96.565%
2025-02-03	14.5700	14.5700	14.5700	14.5700	+3.701%	2	63	-96.911%
2025-01-31	14.0500	14.0500	14.0500	14.0500	-6.333%	2	65	-96.797%
2025-01-30	15.0000	15.0000	15.0000	15.0000	+7.143%	1	66	-97.000%
2025-01-10	14.0000	14.0000	14.0000	14.0000	-28.571%	4	65	-96.786%
2024-12-18	19.6000	19.6000	19.6000	19.6000	-10.909%	10	63	-97.704%
2024-12-12	21.7400	22.0000	21.7400	22.0000	+19.891%	2	53	-97.955%
2024-11-22	18.2000	18.3500	18.2000	18.3500	+16.139%	4	53	-97.548%
2024-11-18	15.8000	15.8000	15.8000	15.8000	+8.966%	1	53	-97.152%
2024-10-30	15.0000	15.0000	14.5000	14.5000	-20.330%	6	52	-96.897%
2024-10-28	18.2000	18.2000	18.2000	18.2000	+11.656%	1	46	-97.527%
2024-10-10	16.3000	16.3000	16.3000	16.3000	+2.516%	6	47	-97.239%
2024-09-25	15.9000	15.9000	15.9000	15.9000	+3.247%	1	47	-97.170%
2024-09-20	15.6000	15.6000	15.4000	15.4000	+3.634%	14	47	-97.078%
2024-09-13	14.8600	14.8600	14.8600	14.8600	-1.393%	8	40	-96.972%
2024-09-12	14.6500	15.0700	14.6500	15.0700	+11.878%	6	38	-97.014%
2024-09-09	13.7000	13.7000	13.4700	13.4700	+4.419%	11	44	-96.659%
2024-09-04	12.9000	12.9000	12.9000	12.9000	-12.542%	1	55	-96.512%
2024-08-30	14.7500	14.7500	14.7500	14.7500	0.000%	2	56	-96.949%
2024-08-28	14.7500	14.7500	14.7500	14.7500	-2.961%	1	56	-96.949%
2024-08-27	14.5500	15.2000	14.5500	15.2000	+11.111%	3	57	-97.039%
2024-08-23	13.8500	13.8500	13.6800	13.6800	+0.588%	4	57	-96.711%
2024-08-22	14.2000	14.2000	13.5000	13.6000	+3.817%	14	56	-96.691%
2024-08-19	13.1000	13.1000	13.1000	13.1000	-3.392%	1	42	-96.565%
2024-08-15	13.5600	13.5600	13.5600	13.5600	+9.355%	1	42	-96.681%
2024-08-14	13.1000	13.1000	12.4000	12.4000	-4.247%	7	42	-96.371%
2024-08-13	12.9000	12.9500	10.0000	12.9500	-17.411%	19	35	-96.525%
2024-08-09	15.6800	15.6800	15.6800	15.6800	+4.533%	2	24	-97.130%
2024-08-07	15.0000	15.0000	15.0000	15.0000	+1.351%	1	24	-97.000%
2024-08-06	14.8000	14.8000	14.8000	14.8000	+19.355%	1	24	-96.959%
2024-08-02	12.4000	12.4000	12.4000	12.4000	-11.429%	4	24	-96.371%
2024-07-31	13.8000	14.6000	13.8000	14.0000	+10.672%	20	26	-96.786%
2024-07-24	11.6000	12.6500	11.6000	12.6500	-5.597%	2	22	-96.443%
2024-07-23	13.7200	15.3000	13.4000	13.4000	-23.429%	25	21	-96.642%
2024-07-15	17.5000	17.5000	17.5000	17.5000	-14.634%	1	2	-97.429%
2024-06-27	20.5000	20.5000	20.5000	20.5000	0.000%	1	1	-97.805%