Dark

CMG20261218P34
CMG Dec 18 2026 34.00 Put (CMG261218P00034000)
option OPRA

EOD

Jul 9, 2026

3.35-10.667%(-0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.3500	3.3500	3.3500	3.3500	-10.667%	10	548	0.000%
2026-07-08	3.7500	3.7500	3.7500	3.7500	+10.294%	1	540	-10.667%
2026-07-07	3.4000	3.4000	3.3500	3.4000	+15.254%	4	539	-1.471%
2026-07-02	2.8600	2.9500	2.8300	2.9500	-6.349%	37	537	+13.559%
2026-07-01	3.1500	3.1500	3.1500	3.1500	-16.000%	9	537	+6.349%
2026-06-26	4.0000	4.0000	3.7500	3.7500	-21.875%	17	538	-10.667%
2026-06-24	4.7400	4.8000	4.7400	4.8000	-4.000%	2	543	-30.208%
2026-06-22	4.9500	5.0000	4.9500	5.0000	+25.000%	6	542	-33.000%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-8.046%	1	536	-16.250%
2026-06-15	4.3000	4.3500	4.2500	4.3500	-6.452%	79	535	-22.989%
2026-06-12	4.7000	4.7500	4.4900	4.6500	-26.190%	15	578	-27.957%
2026-06-08	6.5900	6.5900	6.3000	6.3000	-6.667%	3	563	-46.825%
2026-06-04	6.4400	6.7500	6.4400	6.7500	-2.597%	2	560	-50.370%
2026-06-03	6.9300	6.9300	6.9300	6.9300	+8.621%	2	560	-51.659%
2026-06-02	5.9500	6.3800	5.9500	6.3800	+29.412%	15	558	-47.492%
2026-06-01	4.9100	4.9300	4.8900	4.9300	+6.022%	32	563	-32.049%
2026-05-21	4.6500	4.6500	4.6500	4.6500	+8.140%	3	545	-27.957%
2026-05-20	4.2500	4.3000	4.2500	4.3000	+7.500%	17	542	-22.093%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-1.235%	10	515	-16.250%
2026-05-12	4.2800	4.2800	4.0500	4.0500	-12.903%	2	515	-17.284%
2026-05-11	4.6500	4.6500	4.6500	4.6500	+2.198%	1	515	-27.957%
2026-05-08	4.3700	4.5500	4.3500	4.5500	+9.113%	5	515	-26.374%
2026-05-06	4.1600	4.1700	4.1600	4.1700	-14.021%	3	513	-19.664%
2026-05-05	4.8000	4.8500	4.8000	4.8500	+4.526%	7	512	-30.928%
2026-05-04	4.4500	4.7600	4.4500	4.6400	+14.005%	14	512	-27.802%
2026-04-30	4.0000	4.0700	4.0000	4.0700	-4.460%	11	516	-17.690%
2026-04-24	4.2600	4.2600	4.2600	4.2600	+1.188%	1	527	-21.362%
2026-04-23	4.2100	4.2100	4.2100	4.2100	+11.968%	1	526	-20.428%
2026-04-22	3.7800	3.7800	3.7600	3.7600	+6.516%	3	525	-10.904%
2026-04-17	3.5300	3.5300	3.5300	3.5300	-32.762%	50	523	-5.099%
2026-04-01	5.2500	5.2500	5.2500	5.2500	-4.545%	30	573	-36.190%
2026-03-31	5.4000	5.5000	5.4000	5.5000	-5.172%	4	576	-39.091%
2026-03-30	5.7500	5.8000	5.7000	5.8000	-0.855%	3	576	-42.241%
2026-03-27	5.7800	5.8500	5.7000	5.8500	+15.842%	4	577	-42.735%
2026-03-26	5.0500	5.0500	5.0500	5.0500	0.000%	1	577	-33.663%
2026-03-25	4.9200	5.0500	4.9200	5.0500	+14.253%	11	576	-33.663%
2026-03-11	4.4500	4.5100	4.4200	4.4200	+47.333%	100	576	-24.208%
2026-02-26	3.0000	3.0000	3.0000	3.0000	-5.363%	1	526	+11.667%
2026-02-20	3.1700	3.1700	3.1700	3.1700	-9.169%	1	526	+5.678%
2026-02-12	3.5000	3.5000	3.4900	3.4900	+33.206%	2	527	-4.011%
2026-02-05	2.6200	2.6200	2.6200	2.6200	-1.873%	3	526	+27.863%
2026-02-04	2.6700	2.6700	2.6700	2.6700	+3.488%	1	526	+25.468%
2026-02-03	2.5800	2.5800	2.5800	2.5800	-17.572%	10	526	+29.845%
2026-02-02	2.9300	3.1300	2.9300	3.1300	+1.954%	2	516	+7.029%
2026-01-30	3.0700	3.0700	3.0700	3.0700	+8.099%	1	517	+9.121%
2026-01-26	2.6700	2.8600	2.5400	2.8400	0.000%	149	516	+17.958%
2026-01-13	2.8400	2.8400	2.8400	2.8400	-13.415%	1	462	+17.958%
2026-01-06	3.2800	3.2800	3.2800	3.2800	-0.606%	1	461	+2.134%
2026-01-05	3.3000	3.3000	3.3000	3.3000	-8.333%	10	472	+1.515%
2025-12-26	3.6000	3.6000	3.6000	3.6000	-7.216%	202	472	-6.944%
2025-12-18	3.9000	3.9000	3.8800	3.8800	-10.805%	2	389	-13.660%
2025-12-17	4.3500	4.3500	4.3500	4.3500	-1.136%	7	391	-22.989%
2025-12-16	4.4000	4.4000	4.4000	4.4000	+3.286%	1	391	-23.864%
2025-12-15	4.2600	4.2600	4.2600	4.2600	-0.930%	1	391	-21.362%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-14.000%	1	392	-22.093%
2025-12-08	5.0000	5.0000	5.0000	5.0000	+1.626%	4	393	-33.000%
2025-12-03	4.9200	4.9200	4.9200	4.9200	-3.906%	1	393	-31.911%
2025-11-28	5.1200	5.1200	5.1200	5.1200	-13.220%	30	393	-34.570%
2025-11-25	5.9000	5.9000	5.9000	5.9000	-9.231%	2	393	-43.220%
2025-11-20	6.5000	6.5000	6.5000	6.5000	-0.763%	1	395	-48.462%
2025-11-17	6.5500	6.5500	6.5500	6.5500	+9.349%	2	394	-48.855%
2025-11-05	6.5700	6.5700	5.9000	5.9900	-3.852%	17	393	-44.073%
2025-11-03	6.2300	6.2300	6.2300	6.2300	-1.111%	5	378	-46.228%
2025-10-31	6.0000	6.3000	5.9900	6.3000	+15.809%	32	378	-46.825%
2025-10-30	5.5500	5.5500	5.2500	5.4400	+88.889%	27	364	-38.419%
2025-10-17	2.8800	2.8800	2.8800	2.8800	-4.000%	11	340	+16.319%
2025-10-14	3.0000	3.0000	3.0000	3.0000	-1.639%	2	340	+11.667%
2025-10-10	3.0500	3.0500	3.0500	3.0500	+4.096%	2	338	+9.836%
2025-09-29	2.9300	2.9300	2.9300	2.9300	-11.212%	50	336	+14.334%
2025-09-24	3.3000	3.3000	3.3000	3.3000	+2.804%	1	287	+1.515%
2025-09-22	3.2100	3.2100	3.2100	3.2100	+5.592%	1	287	+4.361%
2025-09-18	3.0400	3.0400	3.0400	3.0400	-14.366%	1	286	+10.197%
2025-09-10	3.5000	3.5500	3.5000	3.5500	+5.030%	4	286	-5.634%
2025-09-08	3.3800	3.3800	3.3800	3.3800	+52.252%	17	282	-0.888%
2025-08-13	2.3000	2.3000	2.2200	2.2200	-6.329%	2	265	+50.901%
2025-08-06	2.4700	2.4700	2.3700	2.3700	-4.049%	2	264	+41.350%
2025-08-01	2.5100	2.5100	2.4700	2.4700	+45.294%	2	264	+35.628%
2025-06-13	1.7600	1.7600	1.7000	1.7000	+12.583%	4	264	+97.059%
2025-06-09	1.6200	1.6200	1.5100	1.5100	-10.119%	2	264	+121.854%
2025-06-03	1.7700	1.7700	1.6800	1.6800	-6.145%	2	264	+99.405%
2025-06-02	1.8700	1.8700	1.7900	1.7900	+2.286%	2	263	+87.151%
2025-05-30	1.8000	1.8000	1.7500	1.7500	+10.063%	4	263	+91.429%
2025-05-27	1.7200	1.7200	1.5900	1.5900	-9.659%	2	263	+110.692%
2025-05-23	1.8200	1.8200	1.7600	1.7600	+3.529%	4	263	+90.341%
2025-05-22	1.8500	1.8500	1.7000	1.7000	+6.918%	2	263	+97.059%
2025-05-19	1.6400	1.6400	1.5900	1.5900	-1.852%	2	263	+110.692%
2025-05-16	1.6900	1.6900	1.6200	1.6200	+0.621%	4	263	+106.790%
2025-05-15	1.7200	1.7200	1.6100	1.6100	-7.471%	2	263	+108.075%
2025-05-12	1.8000	1.8000	1.7400	1.7400	-8.901%	2	263	+92.529%
2025-05-09	1.9100	1.9100	1.9100	1.9100	+12.353%	8	262	+75.393%
2025-05-07	1.8400	1.8400	1.7000	1.7000	-7.104%	2	258	+97.059%
2025-05-06	1.9100	1.9100	1.8300	1.8300	0.000%	2	258	+83.060%
2025-05-05	1.9400	1.9400	1.8300	1.8300	+3.390%	2	258	+83.060%
2025-05-02	1.9000	1.9000	1.7700	1.7700	-5.348%	4	258	+89.266%
2025-05-01	1.9800	1.9800	1.8700	1.8700	-4.592%	2	258	+79.144%
2025-04-30	2.1000	2.1000	1.9600	1.9600	+4.255%	2	258	+70.918%
2025-04-29	1.9900	1.9900	1.8800	1.8800	+4.444%	2	257	+78.191%
2025-04-28	1.9100	1.9100	1.8000	1.8000	-34.307%	2	257	+86.111%
2025-04-21	2.7400	2.7400	2.7400	2.7400	+16.596%	2	257	+22.263%
2025-04-11	2.3500	2.3500	2.3500	2.3500	-4.858%	16	255	+42.553%
2025-04-10	2.4700	2.4700	2.4700	2.4700	+15.421%	1	247	+35.628%
2025-04-09	2.5500	2.5500	2.1400	2.1400	-28.667%	39	247	+56.542%
2025-04-07	3.0000	3.0000	3.0000	3.0000	+33.333%	100	248	+11.667%
2025-03-17	2.2500	2.2500	2.2500	2.2500	+2.273%	1	262	+48.889%
2025-03-12	2.2000	2.2000	2.2000	2.2000	+33.333%	1	261	+52.273%
2025-02-28	1.6500	1.6500	1.6500	1.6500	+120.000%	2	260	+103.030%
2024-12-31	0.7500	0.7500	0.7500	0.7500	-38.017%	1	258	+346.667%
2024-12-20	1.2700	1.2700	1.2100	1.2100	-23.899%	25	258	+176.860%
2024-12-18	1.7300	1.7400	1.5900	1.5900	+48.598%	25	277	+110.692%
2024-12-16	1.0700	1.0700	1.0700	1.0700	-50.233%	25	292	+213.084%
2024-10-30	2.1500	2.1500	2.1500	2.1500	-40.278%	75	317	+55.814%
2024-10-17	3.6000	3.6000	3.6000	3.6000	+94.595%	2	362	-6.944%
2024-10-16	1.8000	1.8600	1.8000	1.8500	-22.594%	50	364	+81.081%
2024-09-09	2.3900	2.3900	2.3900	2.3900	-0.417%	1	414	+40.167%
2024-09-06	2.4000	2.4000	2.4000	2.4000	+0.418%	6	414	+39.583%
2024-09-05	2.7400	2.7400	2.3600	2.3900	+3.913%	100	417	+40.167%
2024-08-26	2.3000	2.3000	2.3000	2.3000	-9.804%	7	317	+45.652%
2024-08-21	2.6000	2.6000	2.5500	2.5500	-3.774%	2	317	+31.373%
2024-08-20	2.7500	2.7500	2.6500	2.6500	-3.986%	5	317	+26.415%
2024-08-19	2.7600	2.7600	2.7600	2.7600	-1.429%	5	317	+21.377%
2024-08-14	2.8000	2.8000	2.8000	2.8000	-12.500%	5	322	+19.643%
2024-08-13	3.2000	3.2000	3.2000	3.2000	+6.667%	4	317	+4.688%
2024-08-05	3.0000	3.0000	3.0000	3.0000	+19.048%	3	313	+11.667%
2024-07-29	2.5700	2.6000	2.4400	2.5200	+4,940.000%	100	310	+32.937%
2024-07-18	0.0500	0.0500	0.0500	0.0500	0.000%	10	210	+6,600.000%