Dark

CMG20261218C80
CMG Dec 18 2026 80.00 Call (CMG261218C00080000)
option OPRA

Inactive

Jun 24, 2026

0.0400-88.235%(-0.3000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.0100	0.0400	0.0100	0.0400	-88.235%	18	1,009	0.000%
2026-05-04	0.3400	0.3400	0.3400	0.3400	+580.000%	50	1,009	-88.235%
2026-04-28	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,034	-20.000%
2026-03-31	0.0800	0.0800	0.0800	0.0800	-20.000%	2	1,035	-50.000%
2026-02-25	0.1000	0.1000	0.1000	0.1000	-37.500%	10	1,037	-60.000%
2026-02-02	0.1600	0.1600	0.1600	0.1600	-15.789%	14	1,037	-75.000%
2025-12-31	0.2000	0.2000	0.1900	0.1900	-20.833%	11	1,052	-78.947%
2025-12-30	0.2400	0.2400	0.2400	0.2400	-35.135%	55	1,052	-83.333%
2025-12-22	0.3700	0.3700	0.3700	0.3700	-5.128%	1	1,052	-89.189%
2025-12-12	0.3900	0.3900	0.3900	0.3900	-29.091%	18	1,052	-89.744%
2025-11-07	0.5500	0.5500	0.5500	0.5500	+10.000%	80	1,052	-92.727%
2025-10-29	0.5000	0.5000	0.5000	0.5000	-13.793%	5	982	-92.000%
2025-10-24	0.5800	0.5800	0.5800	0.5800	-3.333%	1	977	-93.103%
2025-10-23	0.6000	0.6000	0.6000	0.6000	-11.765%	1	977	-93.333%
2025-10-17	0.6500	0.6800	0.6500	0.6800	+13.333%	102	977	-94.118%
2025-10-10	0.6000	0.6000	0.6000	0.6000	-9.091%	5	877	-93.333%
2025-10-03	0.6800	0.6800	0.6600	0.6600	+32.000%	30	872	-93.939%
2025-09-25	0.5100	0.5100	0.5000	0.5000	-5.660%	4	852	-92.000%
2025-09-22	0.5300	0.5300	0.5300	0.5300	+1.923%	4	853	-92.453%
2025-09-18	0.5100	0.5200	0.5100	0.5200	+13.043%	7	857	-92.308%
2025-09-17	0.5500	0.5500	0.4600	0.4600	-6.122%	7	860	-91.304%
2025-09-11	0.4400	0.4900	0.4400	0.4900	+8.889%	34	853	-91.837%
2025-09-10	0.4500	0.4500	0.4500	0.4500	-10.000%	15	829	-91.111%
2025-09-08	0.4700	0.5000	0.4700	0.5000	0.000%	11	824	-92.000%
2025-09-04	0.5000	0.5000	0.5000	0.5000	-10.714%	4	823	-92.000%
2025-08-26	0.5600	0.5600	0.5600	0.5600	-12.500%	30	819	-92.857%
2025-08-18	0.6400	0.6400	0.6400	0.6400	+16.364%	46	849	-93.750%
2025-08-12	0.5500	0.5500	0.5500	0.5500	+19.565%	40	895	-92.727%
2025-08-11	0.5000	0.5000	0.4600	0.4600	-17.857%	36	855	-91.304%
2025-08-06	0.5600	0.5600	0.5600	0.5600	-1.754%	2	854	-92.857%
2025-08-04	0.5200	0.5700	0.5200	0.5700	-12.308%	21	856	-92.982%
2025-07-30	0.6500	0.6500	0.6500	0.6500	-13.333%	8	856	-93.846%
2025-07-25	0.7500	0.7500	0.7500	0.7500	+11.940%	14	856	-94.667%
2025-07-24	0.9000	0.9000	0.5900	0.6700	-53.147%	56	856	-94.030%
2025-07-22	1.5900	2.7000	1.4100	1.4300	-16.860%	319	855	-97.203%
2025-07-21	1.7200	1.7200	1.7200	1.7200	-40.070%	2	536	-97.674%
2025-07-10	2.8700	2.8700	2.8700	2.8700	+19.583%	1	534	-98.606%
2025-07-09	2.3800	2.4000	2.3800	2.4000	+3.896%	3	535	-98.333%
2025-07-08	2.3100	2.3100	2.3100	2.3100	-6.855%	2	532	-98.268%
2025-07-03	2.2000	2.4800	2.2000	2.4800	-19.218%	61	492	-98.387%
2025-07-01	3.0700	3.0700	3.0700	3.0700	+38.288%	1	496	-98.697%
2025-06-27	2.2200	2.2200	2.2200	2.2200	+10.448%	2	496	-98.198%
2025-06-23	2.0100	2.0100	2.0100	2.0100	+4.145%	3	498	-98.010%
2025-06-16	1.9300	1.9300	1.9300	1.9300	+24.516%	1	495	-97.927%
2025-06-13	1.6600	1.6600	1.5500	1.5500	-14.365%	26	494	-97.419%
2025-06-12	1.8100	1.8100	1.8100	1.8100	-1.093%	5	482	-97.790%
2025-06-11	1.8300	1.8300	1.8300	1.8300	-20.087%	1	482	-97.814%
2025-06-09	2.2900	2.2900	2.2900	2.2900	+16.837%	10	482	-98.253%
2025-06-04	1.9000	1.9600	1.9000	1.9600	+35.172%	4	482	-97.959%
2025-06-03	1.4500	1.4500	1.4500	1.4500	+2.837%	1	482	-97.241%
2025-06-02	1.4100	1.4100	1.4100	1.4100	-6.000%	5	482	-97.163%
2025-05-30	1.5000	1.5000	1.5000	1.5000	-3.226%	2	482	-97.333%
2025-05-29	1.5500	1.5500	1.5500	1.5500	-23.645%	5	482	-97.419%
2025-05-19	2.0000	2.0300	2.0000	2.0300	+2.010%	2	477	-98.030%
2025-05-15	2.0500	2.0500	1.9900	1.9900	+4.737%	2	477	-97.990%
2025-05-08	1.9000	1.9000	1.9000	1.9000	0.000%	1	477	-97.895%
2025-05-07	1.9000	1.9000	1.9000	1.9000	-5.000%	3	477	-97.895%
2025-05-02	2.0000	2.0000	2.0000	2.0000	+9.290%	2	480	-98.000%
2025-05-01	1.8300	1.8300	1.8300	1.8300	+22.000%	1	479	-97.814%
2025-04-04	1.7500	1.7500	1.5000	1.5000	-36.709%	50	479	-97.333%
2025-04-02	2.3700	2.3700	2.3700	2.3700	+7.727%	2	479	-98.312%
2025-03-27	2.2000	2.2000	2.2000	2.2000	+10.000%	5	477	-98.182%
2025-03-20	2.0000	2.0000	2.0000	2.0000	0.000%	20	472	-98.000%
2025-03-18	2.0000	2.0000	2.0000	2.0000	-37.107%	2	472	-98.000%
2025-03-03	3.1800	3.1800	3.1800	3.1800	+20.000%	1	470	-98.742%
2025-02-26	2.6500	2.6500	2.6500	2.6500	+20.455%	2	473	-98.491%
2025-02-24	2.0300	2.2000	2.0300	2.2000	+2.326%	4	473	-98.182%
2025-02-21	2.2000	2.2000	2.1500	2.1500	-4.867%	102	471	-98.140%
2025-02-20	2.2600	2.2600	2.2600	2.2600	-24.667%	2	453	-98.230%
2025-02-18	3.0000	3.0000	3.0000	3.0000	-14.286%	3	453	-98.667%
2025-02-11	3.5000	3.5000	3.5000	3.5000	-7.895%	3	451	-98.857%
2025-02-07	3.8000	3.8000	3.8000	3.8000	-2.564%	4	451	-98.947%
2025-02-06	3.9000	3.9000	3.9000	3.9000	-2.256%	1	453	-98.974%
2025-02-05	4.3200	4.3200	3.9900	3.9900	-11.726%	20	452	-98.997%
2025-01-31	4.5200	4.5200	4.5200	4.5200	+19.577%	6	436	-99.115%
2025-01-22	3.7800	3.7800	3.7800	3.7800	+1.613%	5	439	-98.942%
2025-01-21	3.7200	3.7200	3.7200	3.7200	-25.749%	5	434	-98.925%
2025-01-16	4.9500	5.0500	4.9000	5.0100	+16.512%	8	434	-99.202%
2025-01-14	4.3000	4.3000	4.3000	4.3000	0.000%	1	433	-99.070%
2025-01-13	4.3000	4.3000	4.3000	4.3000	-10.417%	1	434	-99.070%
2025-01-10	4.8000	4.8000	4.8000	4.8000	-3.421%	80	434	-99.167%
2025-01-07	5.0000	5.0000	4.9700	4.9700	-6.226%	2	466	-99.195%
2025-01-06	5.3000	5.3000	5.3000	5.3000	-7.826%	2	467	-99.245%
2025-01-03	5.8000	5.8000	5.7500	5.7500	-0.174%	18	467	-99.304%
2025-01-02	5.7600	5.7600	5.7600	5.7600	-29.756%	40	463	-99.306%
2024-12-13	8.8000	8.8000	8.0000	8.2000	-4.429%	12	423	-99.512%
2024-12-11	8.5800	8.5800	8.5800	8.5800	+3.373%	1	422	-99.534%
2024-12-10	8.3000	8.3000	8.3000	8.3000	+0.606%	1	421	-99.518%
2024-12-09	7.8300	8.2500	7.8300	8.2500	-1.786%	2	421	-99.515%
2024-12-05	7.7400	8.4000	7.7400	8.4000	+10.526%	4	422	-99.524%
2024-12-04	7.6000	7.6000	7.6000	7.6000	+26.667%	5	422	-99.474%
2024-12-03	6.0000	6.0000	6.0000	6.0000	-14.286%	1	422	-99.333%
2024-11-22	6.5000	7.0000	6.5000	7.0000	+7.692%	8	422	-99.429%
2024-11-12	6.5000	6.5000	6.5000	6.5000	+8.333%	4	424	-99.385%
2024-11-08	5.9700	6.0000	5.9500	6.0000	+2.740%	8	424	-99.333%
2024-11-07	5.8400	5.8400	5.8400	5.8400	+16.800%	1	423	-99.315%
2024-11-05	5.0000	5.0000	5.0000	5.0000	-16.667%	1	422	-99.200%
2024-11-01	6.0000	6.0000	6.0000	6.0000	+15.385%	10	421	-99.333%
2024-10-31	5.4200	5.4700	5.2000	5.2000	-30.851%	10	423	-99.231%
2024-10-29	7.7000	7.7000	7.5200	7.5200	+8.986%	2	420	-99.468%
2024-10-24	6.9000	6.9000	6.9000	6.9000	-4.828%	4	420	-99.420%
2024-10-22	7.0000	7.2500	7.0000	7.2500	+3.868%	6	416	-99.448%
2024-10-21	6.9800	6.9800	6.9800	6.9800	+14.426%	2	416	-99.427%
2024-10-07	6.1000	6.1000	6.1000	6.1000	-1.929%	2	416	-99.344%
2024-09-30	6.2200	6.2200	6.2200	6.2200	+1.138%	5	415	-99.357%
2024-09-27	6.1500	6.1500	6.1500	6.1500	-3.906%	10	415	-99.350%
2024-09-19	6.6000	6.6000	6.4000	6.4000	-3.030%	3	415	-99.375%
2024-09-17	6.6000	6.6000	6.6000	6.6000	+5.431%	1	415	-99.394%
2024-09-16	6.5300	6.5300	6.2600	6.2600	+15.926%	5	414	-99.361%
2024-09-03	5.4000	5.4000	5.4000	5.4000	+0.935%	6	413	-99.259%
2024-08-27	5.3500	5.3500	5.3500	5.3500	-6.957%	9	407	-99.252%
2024-08-26	5.7500	5.7500	5.7500	5.7500	+8.491%	15	402	-99.304%
2024-08-21	5.3000	5.3000	5.3000	5.3000	+1.923%	1	387	-99.245%
2024-08-19	5.2000	5.2000	5.2000	5.2000	-2.622%	1	387	-99.231%
2024-08-16	5.3400	5.3400	5.3400	5.3400	+13.617%	8	386	-99.251%
2024-08-14	4.7000	4.7000	4.7000	4.7000	-3.292%	5	390	-99.149%
2024-08-13	4.4700	5.1500	4.4700	4.8600	-23.824%	12	387	-99.177%
2024-08-09	6.3800	6.3800	6.3800	6.3800	+6.333%	2	378	-99.373%
2024-08-07	6.2000	6.2000	6.0000	6.0000	+5.263%	6	379	-99.333%
2024-08-06	5.7000	5.7000	5.7000	5.7000	+1.423%	1	375	-99.298%
2024-08-05	5.0000	5.6200	5.0000	5.6200	+12.400%	5	374	-99.288%
2024-08-02	5.0000	5.0000	5.0000	5.0000	-1.961%	4	374	-99.200%
2024-08-01	5.6000	5.6000	5.1000	5.1000	-8.929%	2	372	-99.216%
2024-07-31	5.5200	5.6000	5.5200	5.6000	+16.667%	15	371	-99.286%
2024-07-30	4.9000	4.9000	4.7000	4.8000	+11.628%	36	363	-99.167%
2024-07-26	5.1000	5.1000	4.2000	4.3000	-11.340%	21	367	-99.070%
2024-07-25	4.8500	4.8500	4.8500	4.8500	-10.185%	1	361	-99.175%
2024-07-24	5.3000	5.4000	5.1100	5.4000	-1.818%	260	361	-99.259%
2024-07-23	5.6400	5.6400	5.5000	5.5000	-6.780%	6	527	-99.273%
2024-07-22	5.9000	5.9000	5.9000	5.9000	+3.147%	1	532	-99.322%
2024-07-19	5.9000	5.9000	5.7000	5.7200	-4.667%	104	532	-99.301%
2024-07-18	5.8000	6.0000	5.8000	6.0000	-4.762%	11	503	-99.333%
2024-07-17	6.6200	6.6200	6.3000	6.3000	-15.663%	6	503	-99.365%
2024-07-12	7.2000	7.4700	7.2000	7.4700	+0.946%	4	502	-99.465%
2024-07-11	7.4000	7.4000	7.4000	7.4000	-2.632%	1	502	-99.459%
2024-07-10	7.2000	7.6000	7.2000	7.6000	+3.121%	10	502	-99.474%
2024-07-09	8.3900	8.3900	7.3700	7.3700	-7.296%	39	497	-99.457%
2024-07-08	9.0000	9.0000	7.8500	7.9500	-15.784%	36	470	-99.497%
2024-07-05	8.9000	9.4400	8.9000	9.4400	-0.632%	56	455	-99.576%
2024-07-03	10.0000	10.0000	9.5000	9.5000	+8.447%	4	456	-99.579%
2024-07-01	9.4000	9.5300	8.7600	8.7600	-7.302%	36	456	-99.543%
2024-06-28	9.3000	9.5000	9.3000	9.4500	+0.212%	105	432	-99.577%
2024-06-27	11.2000	11.2000	9.4300	9.4300	-14.661%	26	480	-99.576%
2024-06-26	10.4500	11.0500	10.4500	11.0500	0.000%	20	470	-99.638%