Dark

CMG20261218P25
CMG Dec 18 2026 25.00 Put (CMG261218P00025000)
option OPRA

EOD

Jul 8, 2026

0.6700+6.349%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6700	0.6700	0.6700	0.6700	+6.349%	1	4,347	0.000%
2026-07-07	0.6300	0.6300	0.6300	0.6300	+16.667%	20	4,346	+6.349%
2026-07-06	0.5400	0.5400	0.5400	0.5400	+5.882%	3	4,346	+24.074%
2026-07-02	0.5100	0.5200	0.5100	0.5100	-27.143%	45	4,378	+31.373%
2026-07-01	0.6000	0.7000	0.5200	0.7000	+2.941%	51	4,378	-4.286%
2026-06-30	0.7900	0.7900	0.6800	0.6800	-15.000%	6	4,409	-1.471%
2026-06-29	0.8600	0.8600	0.8000	0.8000	0.000%	6	4,405	-16.250%
2026-06-26	0.8500	0.8500	0.7200	0.8000	-13.978%	96	4,410	-16.250%
2026-06-25	0.9500	0.9500	0.9300	0.9300	-3.125%	2	4,440	-27.957%
2026-06-24	1.0600	1.1200	0.9600	0.9600	-13.514%	152	4,440	-30.208%
2026-06-23	1.2400	1.2400	1.0800	1.1100	-7.500%	64	4,443	-39.640%
2026-06-22	0.9200	1.2000	0.9200	1.2000	+34.831%	12	4,441	-44.167%
2026-06-18	0.9300	0.9400	0.8500	0.8900	+1.136%	22	4,414	-24.719%
2026-06-17	0.8800	0.9000	0.8800	0.8800	+2.326%	9	4,414	-23.864%
2026-06-16	0.8600	0.8600	0.8600	0.8600	-7.527%	30	4,414	-22.093%
2026-06-15	0.8500	0.9300	0.8500	0.9300	-7.000%	7	4,414	-27.957%
2026-06-12	1.1700	1.1700	1.0000	1.0000	-15.966%	36	4,413	-33.000%
2026-06-11	1.3500	1.3500	1.1900	1.1900	-12.500%	273	4,411	-43.697%
2026-06-10	1.3200	1.3600	1.2800	1.3600	-7.483%	32	4,629	-50.735%
2026-06-09	1.5000	1.5000	1.4200	1.4700	-5.769%	20	4,602	-54.422%
2026-06-08	1.7500	1.7500	1.5600	1.5600	-6.587%	7	4,593	-57.051%
2026-06-05	1.3500	1.6700	1.3500	1.6700	-10.215%	240	4,590	-59.880%
2026-06-04	1.9200	1.9200	1.8600	1.8600	+2.198%	341	4,406	-63.978%
2026-06-03	1.8000	1.9200	1.7400	1.8200	+10.976%	323	4,072	-63.187%
2026-06-02	1.5000	1.7100	1.5000	1.6400	+21.481%	121	3,775	-59.146%
2026-06-01	1.2000	1.3700	1.1700	1.3500	+29.808%	47	3,740	-50.370%
2026-05-29	1.0600	1.0600	1.0400	1.0400	-11.111%	3	3,737	-35.577%
2026-05-28	0.9800	1.1700	0.9800	1.1700	+17.000%	6	3,737	-42.735%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-9.910%	40	3,731	-33.000%
2026-05-26	1.0900	1.1100	1.0900	1.1100	+60.870%	2	3,691	-39.640%
2026-05-22	0.6900	0.6900	0.6900	0.6900	-34.286%	2	3,687	-2.899%
2026-05-21	1.0500	1.0500	1.0500	1.0500	+5.000%	2	3,685	-36.190%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+12.360%	1	3,685	-33.000%
2026-05-19	0.9500	0.9500	0.8900	0.8900	-13.592%	16	3,681	-24.719%
2026-05-18	1.0000	1.0300	1.0000	1.0300	+0.980%	4	3,681	-34.951%
2026-05-15	1.0300	1.0300	1.0200	1.0200	-2.857%	21	3,681	-34.314%
2026-05-13	1.0400	1.0900	0.9500	1.0500	+7.143%	68	3,660	-36.190%
2026-05-12	0.9800	0.9800	0.9800	0.9800	-12.500%	29	3,623	-31.633%
2026-05-11	1.1000	1.1200	1.1000	1.1200	+1.818%	12	3,623	-40.179%
2026-05-08	1.0800	1.1000	1.0700	1.1000	0.000%	3	3,623	-39.091%
2026-05-04	0.9000	1.1600	0.9000	1.1000	+4.762%	8	3,622	-39.091%
2026-05-01	1.0500	1.0500	1.0500	1.0500	+5.000%	2	3,615	-36.190%
2026-04-30	1.2700	1.2700	1.0000	1.0000	-25.373%	51	3,615	-33.000%
2026-04-29	1.2800	1.3400	1.2800	1.3400	+15.517%	1,912	3,666	-50.000%
2026-04-27	1.0300	1.1600	1.0300	1.1600	+18.367%	11	1,760	-42.241%
2026-04-22	0.9500	0.9800	0.9500	0.9800	+22.500%	13	1,749	-31.633%
2026-04-21	0.8000	0.8000	0.8000	0.8000	-9.091%	5	1,731	-16.250%
2026-04-17	0.9500	0.9500	0.8800	0.8800	-16.190%	6	1,731	-23.864%
2026-04-16	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,727	-36.190%
2026-04-15	1.0500	1.0500	1.0500	1.0500	-7.895%	4	1,728	-36.190%
2026-04-14	1.1400	1.1400	1.1400	1.1400	-13.636%	4	1,732	-41.228%
2026-04-08	1.3200	1.3200	1.3200	1.3200	-9.589%	1	1,728	-49.242%
2026-04-07	1.4700	1.4700	1.4600	1.4600	-6.410%	220	1,728	-54.110%
2026-04-01	1.5800	1.5800	1.5600	1.5600	-13.333%	6	1,948	-57.051%
2026-03-27	1.7100	1.8500	1.7100	1.8000	+17.647%	250	1,942	-62.778%
2026-03-25	1.5500	1.5500	1.5300	1.5300	+3.378%	26	1,709	-56.209%
2026-03-24	1.5000	1.5000	1.4600	1.4800	+5.714%	22	1,709	-54.730%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-4.762%	20	1,705	-52.143%
2026-03-19	1.4700	1.4800	1.4700	1.4700	+12.214%	80	1,725	-54.422%
2026-03-18	1.3100	1.3100	1.3100	1.3100	+3.150%	20	1,653	-48.855%
2026-03-16	1.2800	1.2800	1.2700	1.2700	-15.894%	15	1,633	-47.244%
2026-03-13	1.5100	1.5100	1.5100	1.5100	+5.594%	1	1,648	-55.629%
2026-03-12	1.4300	1.4600	1.4300	1.4300	+11.719%	191	1,647	-53.147%
2026-03-11	1.2800	1.2800	1.2800	1.2800	+14.286%	5	1,612	-47.656%
2026-03-10	1.1200	1.1200	1.1200	1.1200	+1.818%	1	1,612	-40.179%
2026-03-09	1.1000	1.1000	1.1000	1.1000	+13.402%	3	1,611	-39.091%
2026-03-02	0.9000	0.9700	0.9000	0.9700	+21.250%	104	1,611	-30.928%
2026-02-26	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,707	-16.250%
2026-02-24	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,708	-25.556%
2026-02-23	0.9000	0.9000	0.9000	0.9000	+23.288%	2	1,707	-25.556%
2026-02-20	0.7300	0.7300	0.7300	0.7300	0.000%	1	1,707	-8.219%
2026-02-18	0.7400	0.7600	0.7300	0.7300	-23.158%	128	1,706	-8.219%
2026-02-13	0.9500	0.9500	0.9500	0.9500	+48.438%	2	1,691	-29.474%
2026-02-09	0.6400	0.6400	0.6400	0.6400	-9.859%	20	1,691	+4.688%
2026-02-04	0.6500	0.7100	0.6500	0.7100	-13.415%	9	1,691	-5.634%
2026-02-03	0.8300	0.8300	0.8100	0.8200	-3.529%	131	1,684	-18.293%
2026-02-02	0.8500	0.8500	0.8500	0.8500	+11.842%	7	1,553	-21.176%
2026-01-29	0.7600	0.7600	0.7600	0.7600	+11.765%	1	1,560	-11.842%
2026-01-23	0.6800	0.6800	0.6800	0.6800	+4.615%	10	1,559	-1.471%
2026-01-22	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,549	+3.077%
2026-01-21	0.7000	0.7000	0.7000	0.7000	-10.256%	1	1,548	-4.286%
2026-01-20	0.7800	0.7800	0.7800	0.7800	+9.859%	6	1,549	-14.103%
2026-01-09	0.7200	0.7200	0.7100	0.7100	-25.263%	40	1,555	-5.634%
2026-01-05	0.9800	0.9800	0.9500	0.9500	-11.215%	2	1,517	-29.474%
2026-01-02	1.0900	1.0900	1.0300	1.0700	-0.926%	25	1,517	-37.383%
2025-12-31	1.0800	1.0800	1.0800	1.0800	-1.818%	4	1,517	-37.963%
2025-12-30	1.1000	1.1000	1.1000	1.1000	+3.774%	8	1,517	-39.091%
2025-12-26	1.0600	1.0600	1.0600	1.0600	-3.636%	1	1,512	-36.792%
2025-12-22	1.1000	1.1000	1.1000	1.1000	-3.509%	1	1,511	-39.091%
2025-12-18	1.1900	1.2100	1.1400	1.1400	-8.800%	482	1,510	-41.228%
2025-12-17	1.2500	1.2500	1.2500	1.2500	-13.793%	1	1,029	-46.400%
2025-12-16	1.3200	1.4500	1.3200	1.4500	+9.023%	223	1,028	-53.793%
2025-12-12	1.4400	1.4400	1.3300	1.3300	-21.765%	2	811	-49.624%
2025-12-11	1.6900	1.7000	1.6900	1.7000	-5.556%	2	809	-60.588%
2025-12-08	1.8200	1.8200	1.8000	1.8000	-0.552%	33	809	-62.778%
2025-12-05	1.8000	1.8100	1.8000	1.8100	+5.848%	30	809	-62.983%
2025-12-02	1.8100	1.8100	1.7000	1.7100	+0.588%	160	799	-60.819%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+1.190%	1	789	-60.588%
2025-11-28	1.7800	1.7800	1.6800	1.6800	-24.664%	3	790	-60.119%
2025-11-21	2.4200	2.4200	2.2300	2.2300	-10.800%	2	792	-69.955%
2025-11-20	2.3500	2.5000	2.3500	2.5000	+3.734%	7	793	-73.200%
2025-11-19	2.4100	2.4100	2.4100	2.4100	-2.823%	15	787	-72.199%
2025-11-18	2.4200	2.4800	2.4200	2.4800	+3.333%	8	772	-72.984%
2025-11-17	2.3000	2.4000	2.3000	2.4000	+7.143%	2	765	-72.083%
2025-11-14	2.3400	2.3400	2.2400	2.2400	-5.485%	3	764	-70.089%
2025-11-12	2.5000	2.5000	2.3700	2.3700	-10.566%	21	766	-71.730%
2025-11-11	2.6100	2.6600	2.5500	2.6500	+5.578%	173	785	-74.717%
2025-11-07	2.3300	2.5400	2.3300	2.5100	+4.583%	12	617	-73.307%
2025-11-06	2.3000	2.4300	2.3000	2.4000	+13.208%	30	607	-72.083%
2025-11-05	2.1000	2.1400	2.1000	2.1200	+0.474%	130	577	-68.396%
2025-11-04	2.0100	2.1100	2.0100	2.1100	-2.315%	170	447	-68.246%
2025-11-03	2.3100	2.3100	2.1600	2.1600	+2.857%	38	270	-68.981%
2025-10-31	2.0000	2.1000	2.0000	2.1000	+16.667%	26	270	-68.095%
2025-10-30	2.0400	2.0500	1.5700	1.8000	+102.247%	138	245	-62.778%
2025-10-29	0.9500	1.0000	0.8900	0.8900	-1.111%	102	302	-24.719%
2025-10-28	0.9800	0.9800	0.8900	0.9000	+4.651%	8	252	-25.556%
2025-10-27	0.9000	0.9000	0.8600	0.8600	+1.176%	2	253	-22.093%
2025-10-21	0.8500	0.8500	0.8500	0.8500	-7.609%	1	253	-21.176%
2025-10-03	0.9200	0.9200	0.9200	0.9200	+48.387%	5	252	-27.174%
2025-09-15	0.6200	0.6200	0.6200	0.6200	-44.643%	1	247	+8.065%
2025-09-12	1.1200	1.1200	1.1200	1.1200	-5.085%	200	248	-40.179%
2025-09-10	1.2200	1.2200	1.1800	1.1800	+21.649%	2	438	-43.220%
2025-09-08	0.9700	0.9700	0.9700	0.9700	+16.867%	1	437	-30.928%
2025-09-04	0.8300	0.8300	0.8300	0.8300	+12.162%	210	437	-19.277%
2025-08-13	0.7400	0.7400	0.7400	0.7400	-3.896%	1	499	-9.459%
2025-08-12	0.7700	0.7700	0.7700	0.7700	+6.944%	1	498	-12.987%
2025-08-06	0.7700	0.7700	0.7200	0.7200	-6.494%	2	497	-6.944%
2025-08-01	0.8000	0.8000	0.7700	0.7700	+71.111%	2	497	-12.987%
2025-07-18	0.4500	0.4500	0.4500	0.4500	0.000%	100	497	+48.889%
2025-07-17	0.4500	0.4500	0.4500	0.4500	+12.500%	10	397	+48.889%
2025-07-08	0.4000	0.4000	0.4000	0.4000	-21.569%	1	397	+67.500%
2025-06-26	0.2000	0.5100	0.2000	0.5100	-29.167%	81	397	+31.373%
2025-06-24	0.6800	0.7200	0.6800	0.7200	+44.000%	80	398	-6.944%
2025-06-23	0.5000	0.5000	0.5000	0.5000	-23.077%	100	318	+34.000%
2025-05-08	0.6500	0.6500	0.6500	0.6500	+1.563%	10	219	+3.077%
2025-05-07	0.6400	0.6400	0.6400	0.6400	-1.538%	50	209	+4.688%
2025-05-06	0.7000	0.7000	0.6500	0.6500	+1.563%	2	159	+3.077%
2025-05-05	0.6300	0.6400	0.6300	0.6400	+28.000%	2	159	+4.688%
2025-04-28	0.5000	0.5000	0.5000	0.5000	-20.635%	1	159	+34.000%
2025-04-25	0.6500	0.6500	0.6300	0.6300	-10.000%	300	158	+6.349%
2025-04-24	0.7000	0.7000	0.7000	0.7000	-16.667%	7	15	-4.286%
2025-04-11	0.9500	0.9500	0.8400	0.8400	-6.667%	4	15	-20.238%
2025-04-04	1.0000	1.0000	0.9000	0.9000	+91.489%	12	15	-25.556%
2025-03-24	0.8000	0.8000	0.4700	0.4700	0.000%	11	10	+42.553%