Dark

CMG20261218P27.5
CMG Dec 18 2026 27.50 Put (CMG261218P00027500)
option OPRA

EOD

Jul 9, 2026

1.07-6.957%(-0.08)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.1000	1.1000	1.0000	1.0700	-6.957%	28	2,898	0.000%
2026-07-08	1.1500	1.1500	1.1500	1.1500	+6.481%	1	2,876	-6.957%
2026-07-07	0.9500	1.0900	0.9500	1.0800	-2.703%	272	2,876	-0.926%
2026-07-06	1.0100	1.1100	1.0100	1.1100	+27.586%	2	2,775	-3.604%
2026-07-02	0.9100	0.9100	0.8700	0.8700	-8.421%	42	2,765	+22.989%
2026-07-01	1.0500	1.0500	0.9400	0.9500	-20.833%	9	2,765	+12.632%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-14.286%	1	2,771	-10.833%
2026-06-29	1.3500	1.4300	1.3500	1.4000	+2.941%	10	2,772	-23.571%
2026-06-26	1.3700	1.3700	1.2500	1.3600	-12.258%	169	2,773	-21.324%
2026-06-25	1.5900	1.5900	1.5500	1.5500	-15.301%	6	2,716	-30.968%
2026-06-24	1.7700	1.8300	1.6900	1.8300	0.000%	45	2,711	-41.530%
2026-06-23	1.7900	1.8800	1.7900	1.8300	-2.139%	19	2,716	-41.530%
2026-06-22	1.5000	1.9100	1.5000	1.8700	+24.667%	4	2,713	-42.781%
2026-06-18	1.5800	1.5800	1.4900	1.5000	+5.634%	38	2,698	-28.667%
2026-06-16	1.5000	1.5000	1.3600	1.4200	-6.579%	42	2,698	-24.648%
2026-06-15	1.6000	1.6000	1.5000	1.5200	-26.570%	27	2,699	-29.605%
2026-06-11	2.1900	2.1900	1.9100	2.0700	-5.046%	60	2,692	-48.309%
2026-06-10	2.1800	2.1800	2.1800	2.1800	-8.403%	5	2,706	-50.917%
2026-06-09	2.4500	2.4500	2.2800	2.3800	-5.179%	139	2,701	-55.042%
2026-06-08	2.7200	2.7200	2.4300	2.5100	-5.993%	17	2,683	-57.371%
2026-06-05	2.6200	2.6700	2.4600	2.6700	-11.000%	49	2,676	-59.925%
2026-06-04	2.7500	3.0000	2.7200	3.0000	+4.895%	40	2,693	-64.333%
2026-06-03	2.8200	3.0000	2.7800	2.8600	+10.000%	232	2,679	-62.587%
2026-06-02	2.3800	2.6700	2.3700	2.6000	+19.816%	191	2,658	-58.846%
2026-06-01	2.1100	2.1700	2.0400	2.1700	+24.000%	114	2,520	-50.691%
2026-05-29	1.7500	1.7500	1.7500	1.7500	+0.575%	1	2,529	-38.857%
2026-05-28	1.7400	1.7400	1.7400	1.7400	+4.819%	1	2,529	-38.506%
2026-05-26	1.6800	1.6800	1.6600	1.6600	-1.190%	8	2,529	-35.542%
2026-05-21	1.7500	1.7500	1.6200	1.6800	+2.439%	11	2,537	-36.310%
2026-05-20	1.7000	1.7000	1.6400	1.6400	+10.067%	2	2,533	-34.756%
2026-05-19	1.4500	1.5000	1.3000	1.4900	-3.871%	18	2,594	-28.188%
2026-05-18	1.5700	1.5700	1.5500	1.5500	-8.824%	52	2,594	-30.968%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-1.163%	5	2,594	-37.059%
2026-05-13	1.6900	1.7500	1.6300	1.7200	-3.371%	66	2,576	-37.791%
2026-05-11	1.7800	1.8300	1.7600	1.7800	+4.706%	14	2,576	-39.888%
2026-05-08	1.6100	1.7000	1.6100	1.7000	+8.974%	4	2,570	-37.059%
2026-05-06	1.5800	1.5800	1.5600	1.5600	-17.460%	7	2,568	-31.410%
2026-05-05	1.8800	1.8900	1.8000	1.8900	+3.846%	73	2,566	-43.386%
2026-05-04	1.6200	1.8200	1.6200	1.8200	+13.043%	17	2,508	-41.209%
2026-05-01	1.6100	1.6100	1.6100	1.6100	+2.548%	1	2,496	-33.540%
2026-04-30	1.4300	1.6000	1.4300	1.5700	-21.106%	37	2,496	-31.847%
2026-04-29	1.9900	1.9900	1.9900	1.9900	+23.602%	1	2,509	-46.231%
2026-04-28	1.9000	1.9000	1.6100	1.6100	-7.471%	13	2,508	-33.540%
2026-04-27	1.7400	1.7400	1.7400	1.7400	+16.000%	1	2,515	-38.506%
2026-04-22	1.5000	1.5000	1.5000	1.5000	+6.383%	2	2,514	-28.667%
2026-04-21	1.2600	1.4100	1.2600	1.4100	-0.704%	10	2,503	-24.113%
2026-04-20	1.4400	1.4400	1.4100	1.4200	-0.699%	63	2,503	-24.648%
2026-04-17	1.4000	1.4300	1.4000	1.4300	-7.143%	6	2,461	-25.175%
2026-04-16	1.5400	1.5400	1.5400	1.5400	-18.519%	185	2,455	-30.519%
2026-04-13	1.8900	1.8900	1.8900	1.8900	-5.025%	20	2,402	-43.386%
2026-04-08	1.9800	2.0000	1.9700	1.9900	-9.955%	6	2,382	-46.231%
2026-04-07	2.2100	2.2100	2.2100	2.2100	-1.778%	5	2,380	-51.584%
2026-04-06	2.2500	2.2500	2.2500	2.2500	+0.897%	1	2,377	-52.444%
2026-04-02	2.2300	2.2400	2.2300	2.2300	-1.762%	3	2,377	-52.018%
2026-04-01	2.2800	2.2800	2.2500	2.2700	-15.299%	3	2,377	-52.863%
2026-03-27	2.4500	2.6800	2.4500	2.6800	+20.721%	25	2,376	-60.075%
2026-03-26	2.2200	2.2200	2.2200	2.2200	-1.333%	21	2,376	-51.802%
2026-03-25	2.2800	2.2800	2.2500	2.2500	+7.656%	37	2,377	-52.444%
2026-03-20	2.0600	2.0900	2.0600	2.0900	-2.791%	4	2,364	-48.804%
2026-03-19	2.1500	2.2100	2.1500	2.1500	+5.392%	637	2,362	-50.233%
2026-03-18	2.0400	2.0400	2.0400	2.0400	+3.030%	9	2,001	-47.549%
2026-03-16	2.0500	2.0500	1.9700	1.9800	-12.775%	6	2,001	-45.960%
2026-03-13	2.0800	2.2700	2.0800	2.2700	+1.794%	4	1,999	-52.863%
2026-03-12	2.0300	2.2300	2.0300	2.2300	+33.533%	14	1,998	-52.018%
2026-03-10	1.6600	1.6900	1.6600	1.6700	-9.239%	248	1,989	-35.928%
2026-03-09	1.8400	1.8400	1.8400	1.8400	+14.286%	18	1,796	-41.848%
2026-03-06	1.6100	1.6100	1.6100	1.6100	+20.149%	10	1,778	-33.540%
2026-03-05	1.3400	1.3400	1.3400	1.3400	+1.515%	1	1,788	-20.149%
2026-03-03	1.5000	1.5000	1.3200	1.3200	-5.036%	12	1,789	-18.939%
2026-03-02	1.3900	1.3900	1.3900	1.3900	+6.923%	1	1,797	-23.022%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+11.111%	5	1,796	-17.692%
2026-02-26	1.1700	1.1700	1.1700	1.1700	-4.098%	2	1,793	-8.547%
2026-02-25	1.2200	1.2200	1.2200	1.2200	-0.813%	2	1,791	-12.295%
2026-02-18	1.2300	1.2300	1.2300	1.2300	-1.600%	1	1,791	-13.008%
2026-02-12	1.2500	1.2500	1.2500	1.2500	-0.794%	1	1,790	-14.400%
2026-02-11	1.2600	1.2600	1.2600	1.2600	+22.330%	10	1,791	-15.079%
2026-02-10	1.0500	1.0500	1.0300	1.0300	-14.167%	11	1,781	+3.883%
2026-02-04	1.0800	1.2000	1.0800	1.2000	-13.669%	61	1,781	-10.833%
2026-02-03	1.3900	1.3900	1.3900	1.3900	+6.923%	30	1,794	-23.022%
2026-02-02	1.3000	1.3000	1.3000	1.3000	+10.169%	1	1,824	-17.692%
2026-01-29	1.1800	1.1800	1.1800	1.1800	+1.724%	3	1,824	-9.322%
2026-01-28	1.1700	1.1700	1.1600	1.1600	+11.538%	2	1,827	-7.759%
2026-01-26	1.0400	1.0400	1.0400	1.0400	-0.952%	2	1,826	+2.885%
2026-01-23	1.0500	1.0500	1.0500	1.0500	+2.941%	1	1,824	+1.905%
2026-01-22	1.0200	1.0200	1.0100	1.0200	-6.422%	7	1,825	+4.902%
2026-01-21	1.1600	1.1600	1.0900	1.0900	-0.909%	57	1,823	-1.835%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-6.780%	1	1,823	-2.727%
2026-01-09	1.1800	1.1900	1.1400	1.1800	-7.813%	29	1,824	-9.322%
2026-01-08	1.2800	1.2800	1.2800	1.2800	-5.185%	5	1,825	-16.406%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-2.878%	1	1,825	-20.741%
2026-01-06	1.3900	1.3900	1.3900	1.3900	+1.460%	3	1,824	-23.022%
2026-01-05	1.4900	1.5200	1.3700	1.3700	-14.907%	14	1,829	-21.898%
2025-12-31	1.6000	1.6100	1.6000	1.6100	+1.258%	2	1,829	-33.540%
2025-12-30	1.5900	1.5900	1.5900	1.5900	+1.923%	30	1,829	-32.704%
2025-12-26	1.5600	1.5600	1.5600	1.5600	-3.106%	38	1,859	-31.410%
2025-12-22	1.6100	1.6100	1.6100	1.6100	-5.294%	1	1,849	-33.540%
2025-12-18	1.7200	1.7200	1.7000	1.7000	-7.104%	128	1,848	-37.059%
2025-12-17	1.8300	1.8300	1.8300	1.8300	-8.955%	1	1,720	-41.530%
2025-12-16	2.0200	2.0400	1.9900	2.0100	+0.500%	4	1,721	-46.766%
2025-12-15	1.9700	2.0000	1.9700	2.0000	-2.439%	12	1,722	-46.500%
2025-12-12	2.0500	2.0500	2.0500	2.0500	-18.327%	3	1,713	-47.805%
2025-12-05	2.5400	2.5400	2.5100	2.5100	0.000%	34	1,713	-57.371%
2025-12-03	2.5300	2.5500	2.5100	2.5100	+5.462%	240	1,694	-57.371%
2025-12-01	2.4500	2.4500	2.3500	2.3800	-0.833%	116	1,694	-55.042%
2025-11-28	2.4000	2.4000	2.4000	2.4000	-7.692%	1	1,791	-55.417%
2025-11-26	2.5600	2.6000	2.4600	2.6000	-7.143%	7	1,793	-58.846%
2025-11-25	2.8000	2.8000	2.8000	2.8000	-13.846%	2	1,793	-61.786%
2025-11-24	3.2500	3.2500	3.2500	3.2500	-8.451%	2	1,793	-67.077%
2025-11-20	3.2800	3.5500	3.2800	3.5500	+5.970%	11	1,791	-69.859%
2025-11-19	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,782	-68.060%
2025-11-18	3.4500	3.4500	3.4500	3.4500	-0.862%	1	1,783	-68.986%
2025-11-17	3.1500	3.4800	3.1500	3.4800	+12.258%	12	1,783	-69.253%
2025-11-14	3.2100	3.2400	3.1000	3.1000	-2.821%	14	1,788	-65.484%
2025-11-13	3.1900	3.1900	3.1900	3.1900	-1.846%	30	1,784	-66.458%
2025-11-12	3.5700	3.5700	3.2500	3.2500	-9.722%	2	1,757	-67.077%
2025-11-11	3.6500	3.6500	3.5400	3.6000	+4.348%	64	1,757	-70.278%
2025-11-10	3.3500	3.4500	3.3500	3.4500	-1.429%	66	1,745	-68.986%
2025-11-07	3.4300	3.6000	3.4300	3.5000	+5.105%	123	1,682	-69.429%
2025-11-06	3.1000	3.3800	3.1000	3.3300	+13.265%	50	1,621	-67.868%
2025-11-05	2.9400	2.9400	2.9400	2.9400	-3.607%	1	1,611	-63.605%
2025-11-04	3.0700	3.0700	3.0500	3.0500	-1.294%	15	1,610	-64.918%
2025-11-03	3.0000	3.0900	2.9400	3.0900	+3.000%	33	1,562	-65.372%
2025-10-31	2.8000	3.1300	2.8000	3.0000	+11.111%	426	1,562	-64.333%
2025-10-30	3.0000	3.0000	2.3200	2.7000	+104.545%	573	1,139	-60.370%
2025-10-29	1.4200	1.4200	1.3200	1.3200	+2.326%	2	737	-18.939%
2025-10-28	1.3600	1.4000	1.2800	1.2900	+3.200%	12	737	-17.054%
2025-10-27	1.2800	1.2800	1.2500	1.2500	+0.806%	2	734	-14.400%
2025-10-22	1.2400	1.2400	1.2400	1.2400	-18.954%	64	734	-13.710%
2025-10-01	1.5200	1.5700	1.5200	1.5300	-55.000%	71	670	-30.065%
2025-09-17	1.3300	3.4000	1.1600	3.4000	+103.593%	46	670	-68.529%
2025-09-10	1.6900	1.6900	1.6700	1.6700	+53.211%	2	670	-35.928%
2025-08-27	1.0900	1.0900	1.0900	1.0900	+3.810%	3	670	-1.835%
2025-08-26	1.0500	1.0500	1.0500	1.0500	-3.670%	1	670	+1.905%
2025-08-12	1.0800	1.0900	1.0800	1.0900	-2.679%	36	669	-1.835%
2025-08-11	1.2200	1.2200	1.1200	1.1200	-7.438%	52	705	-4.464%
2025-08-08	1.1000	1.2100	1.1000	1.2100	+4.310%	4	757	-11.570%
2025-08-06	1.0800	1.1600	0.9100	1.1600	+18.367%	42	761	-7.759%
2025-07-31	1.0100	1.0100	0.9800	0.9800	+27.273%	27	779	+9.184%
2025-07-24	0.7700	0.7700	0.7700	0.7700	+32.759%	10	806	+38.961%
2025-07-17	0.5800	0.5800	0.5800	0.5800	-26.582%	60	796	+84.483%
2025-07-16	0.7900	0.7900	0.7900	0.7900	+43.636%	80	736	+35.443%
2025-07-15	0.5500	0.5500	0.5500	0.5500	+3.774%	120	656	+94.545%
2025-07-10	0.5300	0.5300	0.5300	0.5300	+39.474%	120	536	+101.887%
2025-07-03	0.4000	0.4000	0.3800	0.3800	+2.703%	3	416	+181.579%
2025-07-02	0.3800	0.3800	0.3700	0.3700	-13.953%	3	416	+189.189%
2025-07-01	0.5600	0.8000	0.4300	0.4300	-31.746%	80	416	+148.837%
2025-06-26	0.6000	0.6400	0.2500	0.6300	+3.279%	248	416	+69.841%
2025-06-25	0.6000	0.6100	0.0900	0.6100	-19.737%	94	340	+75.410%
2025-06-24	0.8300	0.8300	0.7000	0.7600	0.000%	338	0	+40.789%