Dark

CMG20261218P22.5
CMG Dec 18 2026 22.50 Put (CMG261218P00022500)
option OPRA

EOD

Jul 8, 2026

0.4000+37.931%(+0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4000	0.4000	0.4000	0.4000	+37.931%	2	1,053	0.000%
2026-07-07	0.2900	0.2900	0.2900	0.2900	-14.706%	1	1,051	+37.931%
2026-07-06	0.3000	0.3400	0.3000	0.3400	+30.769%	9	1,050	+17.647%
2026-07-02	0.2600	0.2600	0.2600	0.2600	-29.730%	116	1,167	+53.846%
2026-07-01	0.3700	0.4100	0.2200	0.3700	-24.490%	76	1,167	+8.108%
2026-06-29	0.4900	0.4900	0.4900	0.4900	+19.512%	1	1,211	-18.367%
2026-06-26	0.4100	0.4100	0.4100	0.4100	-33.871%	1	1,211	-2.439%
2026-06-24	0.6300	0.6400	0.5700	0.6200	+1.639%	60	1,212	-35.484%
2026-06-22	0.6100	0.6100	0.6100	0.6100	+12.963%	1	1,215	-34.426%
2026-06-18	0.5100	0.5400	0.5100	0.5400	+12.500%	10	1,217	-25.926%
2026-06-17	0.5000	0.5000	0.4800	0.4800	+4.348%	2	1,217	-16.667%
2026-06-16	0.4600	0.4600	0.4600	0.4600	-11.538%	1	1,217	-13.043%
2026-06-15	0.5300	0.5300	0.4900	0.5200	-34.177%	48	1,218	-23.077%
2026-06-11	0.7900	0.7900	0.7900	0.7900	+21.538%	2	1,237	-49.367%
2026-06-10	0.7600	0.7700	0.6500	0.6500	-26.966%	252	1,235	-38.462%
2026-06-09	0.9200	0.9200	0.7500	0.8900	-6.316%	4	983	-55.056%
2026-06-08	1.0100	1.0100	0.9500	0.9500	-11.215%	130	985	-57.895%
2026-06-05	0.9900	1.0700	0.9400	1.0700	-5.310%	141	858	-62.617%
2026-06-04	1.0000	1.1700	1.0000	1.1300	+5.607%	47	804	-64.602%
2026-06-03	0.8800	1.0700	0.8800	1.0700	+9.184%	183	784	-62.617%
2026-06-02	0.9000	1.0600	0.8500	0.9800	+25.641%	19	657	-59.184%
2026-06-01	0.7500	0.7800	0.7500	0.7800	+27.869%	71	638	-48.718%
2026-05-27	0.6100	0.6100	0.6100	0.6100	+1.667%	2	587	-34.426%
2026-05-22	0.6000	0.6000	0.6000	0.6000	0.000%	20	565	-33.333%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+17.647%	1	565	-33.333%
2026-05-18	0.5100	0.5100	0.5100	0.5100	-25.000%	20	564	-21.569%
2026-05-15	0.6800	0.6800	0.6800	0.6800	+6.250%	1	564	-41.176%
2026-05-11	0.6400	0.6400	0.6400	0.6400	+1.587%	1	564	-37.500%
2026-05-07	0.6300	0.6300	0.6300	0.6300	-8.696%	2	563	-36.508%
2026-05-05	0.6900	0.6900	0.6900	0.6900	+13.115%	5	563	-42.029%
2026-05-01	0.6100	0.6100	0.6100	0.6100	-24.691%	2	557	-34.426%
2026-04-29	0.8000	0.8200	0.8000	0.8100	-4.706%	3	557	-50.617%
2026-04-09	0.8500	0.8500	0.8500	0.8500	-15.842%	1	554	-52.941%
2026-04-01	1.0100	1.0100	1.0100	1.0100	-10.619%	1	553	-60.396%
2026-03-27	1.1900	1.1900	1.1300	1.1300	+15.306%	2	552	-64.602%
2026-03-26	0.9800	0.9800	0.9800	0.9800	+3.158%	1	550	-59.184%
2026-03-25	0.9500	0.9500	0.9500	0.9500	-2.062%	1	549	-57.895%
2026-03-24	0.9400	0.9700	0.9400	0.9700	+21.250%	3	548	-58.763%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-4.762%	1	548	-50.000%
2026-03-16	0.8700	0.8700	0.8300	0.8400	-16.000%	240	547	-52.381%
2026-03-13	1.0300	1.0300	1.0000	1.0000	+33.333%	2	323	-60.000%
2026-03-11	0.7500	0.7500	0.7500	0.7500	+15.385%	1	322	-46.667%
2026-03-06	0.6500	0.6500	0.6500	0.6500	+54.762%	1	322	-38.462%
2026-02-10	0.4200	0.4200	0.4200	0.4200	-6.667%	3	321	-4.762%
2026-02-09	0.4400	0.4500	0.4400	0.4500	+2.273%	3	322	-11.111%
2026-02-06	0.4400	0.4400	0.4400	0.4400	+7.317%	100	323	-9.091%
2026-02-05	0.4100	0.4100	0.4100	0.4100	-28.070%	30	423	-2.439%
2026-01-30	0.4800	0.5700	0.4800	0.5700	+26.667%	20	434	-29.825%
2026-01-26	0.4400	0.4500	0.4400	0.4500	-25.000%	3	414	-11.111%
2026-01-06	0.6000	0.6000	0.6000	0.6000	-4.762%	2	413	-33.333%
2026-01-05	0.6300	0.6300	0.6300	0.6300	-10.000%	2	413	-36.508%
2026-01-02	0.7000	0.7000	0.7000	0.7000	-1.408%	1	413	-42.857%
2025-12-31	0.7000	0.7300	0.7000	0.7100	+1.429%	4	414	-43.662%
2025-12-30	0.7000	0.7000	0.7000	0.7000	-15.663%	5	414	-42.857%
2025-12-17	0.8300	0.8300	0.8300	0.8300	-6.742%	2	409	-51.807%
2025-12-16	0.8800	0.8900	0.8800	0.8900	-25.833%	191	411	-55.056%
2025-12-01	1.2000	1.2000	1.2000	1.2000	-12.409%	1	220	-66.667%
2025-11-25	1.3700	1.3700	1.3700	1.3700	-19.883%	20	220	-70.803%
2025-11-21	1.7100	1.7100	1.7100	1.7100	+3.012%	20	220	-76.608%
2025-11-17	1.6600	1.6600	1.6600	1.6600	+1.840%	1	220	-75.904%
2025-11-13	1.6300	1.6300	1.6300	1.6300	-8.939%	3	219	-75.460%
2025-11-12	1.7900	1.7900	1.7900	1.7900	-3.243%	1	222	-77.654%
2025-11-11	1.7300	1.8500	1.7000	1.8500	+15.625%	20	221	-78.378%
2025-11-06	1.6000	1.6000	1.6000	1.6000	+9.589%	1	202	-75.000%
2025-11-04	1.4600	1.4600	1.4600	1.4600	-2.667%	100	202	-72.603%
2025-11-03	1.5000	1.5000	1.4900	1.5000	+2.041%	28	75	-73.333%
2025-10-30	1.4700	1.4700	1.4700	1.4700	+140.984%	18	75	-72.789%
2025-10-29	0.6700	0.6700	0.6100	0.6100	-1.613%	2	73	-34.426%
2025-10-28	0.6900	0.6900	0.5800	0.6200	-15.068%	4	73	-35.484%
2025-10-13	0.7300	0.7300	0.7300	0.7300	+8.955%	15	73	-45.205%
2025-09-25	0.6800	0.7700	0.6600	0.6700	0.000%	18	73	-40.299%
2025-09-23	0.6700	0.6700	0.6700	0.6700	-5.634%	1	65	-40.299%
2025-09-22	0.6800	0.7100	0.6800	0.7100	-11.250%	11	65	-43.662%
2025-09-12	0.8000	0.8000	0.8000	0.8000	+11.111%	3	54	-50.000%
2025-09-08	0.7200	0.7200	0.7200	0.7200	+28.571%	15	51	-44.444%
2025-08-29	0.5600	0.5600	0.5600	0.5600	+1.818%	2	49	-28.571%
2025-08-27	0.5100	0.5500	0.5100	0.5500	+5.769%	4	49	-27.273%
2025-08-25	0.5200	0.5200	0.5200	0.5200	+1.961%	2	45	-23.077%
2025-08-22	0.5100	0.5100	0.5100	0.5100	-7.273%	2	43	-21.569%
2025-08-21	0.5000	0.5500	0.5000	0.5500	+10.000%	4	41	-27.273%
2025-08-20	0.5000	0.5000	0.5000	0.5000	0.000%	2	37	-20.000%
2025-08-18	0.4600	0.5000	0.4600	0.5000	-10.714%	3	35	-20.000%
2025-08-14	0.5600	0.5600	0.5600	0.5600	+1.818%	2	32	-28.571%
2025-08-13	0.5000	0.5500	0.5000	0.5500	+10.000%	4	30	-27.273%
2025-08-01	0.5000	0.5000	0.5000	0.5000	+11.111%	1	26	-20.000%
2025-07-30	0.4500	0.4500	0.4500	0.4500	0.000%	2	25	-11.111%
2025-07-29	0.4100	0.4500	0.4100	0.4500	+12.500%	4	23	-11.111%
2025-07-28	0.3800	0.4000	0.3800	0.4000	+11.111%	8	19	0.000%
2025-07-25	0.3600	0.3600	0.3600	0.3600	+63.636%	1	11	+11.111%
2025-05-20	0.2200	0.2200	0.2200	0.2200	0.000%	10	10	+81.818%