Dark

CMG20261218P32
CMG Dec 18 2026 32.00 Put (CMG261218P00032000)
option OPRA

EOD

Jul 1, 2026

2.33-31.672%(-1.08)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2700	2.3300	2.2700	2.3300	-31.672%	12	1,031	0.000%
2026-06-25	3.4100	3.4100	3.4100	3.4100	-6.831%	2	1,031	-31.672%
2026-06-24	3.7500	3.7500	3.6500	3.6600	-8.500%	7	1,029	-36.339%
2026-06-22	3.6000	4.0000	3.6000	4.0000	+33.333%	111	1,030	-41.750%
2026-06-16	3.0000	3.0000	3.0000	3.0000	-15.730%	53	991	-22.333%
2026-06-12	3.5600	3.5600	3.5600	3.5600	-14.217%	1	991	-34.551%
2026-06-11	4.3000	4.3000	4.1500	4.1500	-18.945%	21	990	-43.855%
2026-06-08	5.1200	5.1200	5.1200	5.1200	+6.667%	1	969	-54.492%
2026-06-05	4.8000	4.8000	4.8000	4.8000	-11.111%	38	969	-51.458%
2026-06-04	5.4000	5.4000	5.4000	5.4000	+8.000%	2	968	-56.852%
2026-06-02	5.0000	5.0100	4.9600	5.0000	+18.483%	14	968	-53.400%
2026-06-01	4.0000	4.2200	4.0000	4.2200	+19.209%	80	978	-44.787%
2026-05-29	3.5000	3.5400	3.5000	3.5400	+4.118%	3	908	-34.181%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-1.163%	1	908	-31.471%
2026-05-21	3.4400	3.4400	3.4400	3.4400	+14.667%	3	908	-32.267%
2026-05-19	3.0500	3.0500	3.0000	3.0000	-7.407%	54	908	-22.333%
2026-05-18	3.2400	3.2400	3.2400	3.2400	-13.600%	1	863	-28.086%
2026-05-15	3.7500	3.7500	3.7500	3.7500	+8.696%	2	863	-37.867%
2026-05-14	3.4000	3.4500	3.3500	3.4500	+2.985%	108	865	-32.464%
2026-05-13	3.4100	3.5000	3.3500	3.3500	-9.459%	62	772	-30.448%
2026-05-11	3.7000	3.7000	3.7000	3.7000	+15.625%	2	772	-37.027%
2026-05-07	3.2300	3.2300	3.2000	3.2000	-15.119%	3	770	-27.188%
2026-04-29	3.7700	3.7700	3.7700	3.7700	+29.110%	1	769	-38.196%
2026-04-22	2.9200	2.9200	2.9200	2.9200	-21.294%	1	768	-20.205%
2026-04-08	3.6000	3.7100	3.6000	3.7100	-8.621%	2	767	-37.197%
2026-04-02	4.0500	4.0600	4.0500	4.0600	-15.417%	5	766	-42.611%
2026-03-30	4.6500	4.8000	4.6500	4.8000	+4.348%	6	766	-51.458%
2026-03-27	4.6000	4.6000	4.6000	4.6000	+12.195%	1	766	-49.348%
2026-03-26	4.1000	4.1000	4.1000	4.1000	+4.859%	5	765	-43.171%
2026-03-25	3.9100	3.9100	3.9100	3.9100	-2.978%	10	760	-40.409%
2026-03-24	3.9000	4.0300	3.9000	4.0300	-0.494%	89	750	-42.184%
2026-03-19	4.0500	4.0500	4.0500	4.0500	+10.959%	2	661	-42.469%
2026-03-16	3.7500	3.7500	3.6500	3.6500	-3.947%	2	660	-36.164%
2026-03-12	3.8000	3.8000	3.8000	3.8000	+8.262%	3	661	-38.684%
2026-03-11	3.5100	3.5100	3.5100	3.5100	+8.669%	3	658	-33.618%
2026-03-09	3.5000	3.5000	3.2300	3.2300	+18.315%	55	655	-27.864%
2026-03-05	2.7300	2.7300	2.7300	2.7300	-11.650%	2	702	-14.652%
2026-03-02	3.0900	3.0900	3.0900	3.0900	+29.832%	1	703	-24.595%
2026-02-26	2.3800	2.3800	2.3800	2.3800	-11.524%	2	704	-2.101%
2026-02-23	2.7200	2.7200	2.6900	2.6900	+12.552%	5	706	-13.383%
2026-02-20	2.3900	2.3900	2.3900	2.3900	-12.132%	1	705	-2.510%
2026-02-13	2.7200	2.7200	2.7200	2.7200	+5.019%	1	705	-14.338%
2026-02-12	2.5900	2.5900	2.5900	2.5900	+24.519%	1	705	-10.039%
2026-02-10	2.0800	2.0800	2.0800	2.0800	-18.110%	3	704	+12.019%
2026-02-02	2.3200	2.5400	2.3200	2.5400	+4.527%	2	701	-8.268%
2026-01-29	2.4300	2.4300	2.4300	2.4300	+21.500%	1	700	-4.115%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-6.542%	5	700	+16.500%
2026-01-21	2.1400	2.1400	2.1400	2.1400	+9.744%	1	695	+8.879%
2026-01-15	1.9500	1.9500	1.9500	1.9500	-6.699%	11	695	+19.487%
2026-01-12	1.9600	2.1500	1.9600	2.0900	-12.917%	10	684	+11.483%
2026-01-09	2.4000	2.4000	2.4000	2.4000	-16.667%	2	682	-2.917%
2026-01-02	2.9400	2.9400	2.8600	2.8800	+1.408%	25	684	-19.097%
2025-12-26	2.8400	2.8400	2.8400	2.8400	-6.885%	10	708	-17.958%
2025-12-23	2.7300	3.5500	2.7300	3.0500	-2.244%	107	698	-23.607%
2025-12-18	3.1000	3.1200	3.1000	3.1200	-14.521%	2	599	-25.321%
2025-12-12	3.6500	3.6500	3.6500	3.6500	-17.234%	1	597	-36.164%
2025-12-08	4.4100	4.4100	4.4100	4.4100	+7.039%	2	598	-47.166%
2025-12-02	4.1200	4.1200	4.1200	4.1200	-3.513%	7	600	-43.447%
2025-11-28	4.2700	4.2700	4.2700	4.2700	-12.857%	30	593	-45.433%
2025-11-25	4.9000	4.9000	4.9000	4.9000	-8.411%	3	563	-52.449%
2025-11-12	5.3500	5.3500	5.3500	5.3500	-9.322%	5	566	-56.449%
2025-11-11	5.8100	5.9000	5.8100	5.9000	+11.321%	51	561	-60.508%
2025-11-10	5.3000	5.3000	5.3000	5.3000	+10.417%	1	561	-56.038%
2025-11-05	4.8000	4.8000	4.8000	4.8000	-7.692%	2	561	-51.458%
2025-11-03	5.0000	5.2000	5.0000	5.2000	-1.887%	35	546	-55.192%
2025-10-31	4.8000	5.3000	4.8000	5.3000	+17.778%	124	546	-56.038%
2025-10-30	4.0000	4.9000	3.3000	4.5000	+95.652%	77	424	-48.222%
2025-10-17	2.3000	2.3000	2.3000	2.3000	+1.770%	22	365	+1.304%
2025-10-16	2.2600	2.2600	2.2600	2.2600	-8.502%	30	365	+3.097%
2025-10-08	2.4700	2.4700	2.4700	2.4700	-6.792%	2	335	-5.668%
2025-09-25	2.6500	2.6500	2.6500	2.6500	+1.145%	1	334	-12.075%
2025-09-24	2.6200	2.6200	2.6200	2.6200	+3.557%	1	335	-11.069%
2025-09-22	2.5300	2.5300	2.5300	2.5300	-12.759%	1	336	-7.905%
2025-09-12	2.9000	2.9000	2.9000	2.9000	+2.113%	1	335	-19.655%
2025-09-10	2.9600	2.9600	2.8400	2.8400	+7.170%	2	334	-17.958%
2025-09-08	2.5500	2.6500	2.5500	2.6500	+48.045%	15	333	-12.075%
2025-08-19	1.8900	1.8900	1.7900	1.7900	+1.130%	2	320	+30.168%
2025-08-13	1.9500	1.9500	1.7700	1.7700	-8.763%	2	319	+31.638%
2025-08-12	1.9400	1.9400	1.9400	1.9400	-7.619%	2	318	+20.103%
2025-08-11	2.1000	2.1000	2.1000	2.1000	+13.514%	1	318	+10.952%
2025-08-06	1.9600	1.9600	1.8500	1.8500	+1.093%	2	318	+25.946%
2025-08-04	1.9000	1.9000	1.8300	1.8300	-1.613%	2	319	+27.322%
2025-08-01	1.8600	1.8600	1.8600	1.8600	+18.471%	5	319	+25.269%
2025-07-31	1.5700	1.5700	1.5700	1.5700	-3.086%	5	319	+48.408%
2025-07-30	1.6200	1.6200	1.6200	1.6200	+62.000%	10	314	+43.827%
2025-07-07	0.9300	1.0000	0.9300	1.0000	+11.111%	2	314	+133.000%
2025-07-02	0.9000	0.9000	0.9000	0.9000	-26.829%	10	314	+158.889%
2025-06-17	1.2300	1.2300	1.2300	1.2300	-4.651%	1	314	+89.431%
2025-06-12	1.3100	1.3100	1.2900	1.2900	+17.273%	2	313	+80.620%
2025-06-06	1.2000	1.2000	1.1000	1.1000	-17.293%	4	313	+111.818%
2025-06-03	1.4500	1.4500	1.3300	1.3300	-4.317%	2	313	+75.188%
2025-05-28	1.4500	1.4500	1.3900	1.3900	+12.097%	2	313	+67.626%
2025-05-19	1.3300	1.3300	1.2400	1.2400	-3.125%	2	314	+87.903%
2025-05-16	1.3600	1.3600	1.2800	1.2800	-4.478%	4	314	+82.031%
2025-05-12	1.4400	1.4400	1.3400	1.3400	0.000%	2	314	+73.881%
2025-05-08	1.4600	1.4600	1.3400	1.3400	-8.219%	2	314	+73.881%
2025-05-06	1.5700	1.5700	1.4600	1.4600	-3.947%	2	315	+59.589%
2025-05-05	1.5500	1.5500	1.5200	1.5200	+7.042%	2	315	+53.289%
2025-05-02	1.4800	1.4800	1.4200	1.4200	-8.974%	4	315	+64.085%
2025-05-01	1.6200	1.6200	1.5600	1.5600	+4.000%	2	315	+49.359%
2025-04-29	1.5700	1.5700	1.5000	1.5000	+2.041%	2	315	+55.333%
2025-04-28	1.5900	1.5900	1.4700	1.4700	-23.834%	2	315	+58.503%
2025-04-11	2.0400	2.0400	1.9300	1.9300	-18.220%	4	315	+20.725%
2025-04-07	2.4500	2.4500	2.3600	2.3600	+28.261%	50	315	-1.271%
2025-03-07	1.8400	1.8400	1.8400	1.8400	+71.963%	2	361	+26.630%
2025-01-15	1.0700	1.0700	1.0700	1.0700	-21.324%	10	360	+117.757%
2024-10-24	1.3600	1.3600	1.3600	1.3600	-17.576%	1	355	+71.324%
2024-10-08	1.6500	1.6500	1.6500	1.6500	-8.333%	1	355	+41.212%
2024-09-13	1.8000	1.8000	1.8000	1.8000	-18.919%	8	354	+29.444%
2024-08-23	2.2200	2.2200	2.2200	2.2200	-20.714%	2	350	+4.955%
2024-08-05	2.7800	2.8000	2.7800	2.8000	0.000%	51	351	-16.786%