Dark

CMG20261218P36
CMG Dec 18 2026 36.00 Put (CMG261218P00036000)
option OPRA

EOD

Jul 9, 2026

4.60-4.167%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.6000	4.6000	4.6000	4.6000	-4.167%	4	781	0.000%
2026-07-08	4.8000	4.8000	4.8000	4.8000	+11.628%	2	781	-4.167%
2026-07-07	4.3000	4.3000	4.3000	4.3000	+10.540%	4	781	+6.977%
2026-07-02	4.0500	4.0500	3.8300	3.8900	-8.471%	150	882	+18.252%
2026-07-01	4.2000	4.2500	4.2000	4.2500	-20.412%	67	882	+8.235%
2026-06-29	5.3400	5.3400	5.3400	5.3400	-8.718%	1	889	-13.858%
2026-06-25	5.8500	5.8500	5.8500	5.8500	+10.377%	5	890	-21.368%
2026-06-16	5.3000	5.3000	5.3000	5.3000	-2.752%	2	895	-13.208%
2026-06-15	5.4500	5.4500	5.4500	5.4500	-8.863%	1	893	-15.596%
2026-06-12	5.9800	5.9800	5.9800	5.9800	-19.189%	7	892	-23.077%
2026-06-09	7.4900	7.4900	7.4000	7.4000	-5.492%	2	885	-37.838%
2026-06-08	7.8300	7.8300	7.8300	7.8300	+0.643%	1	887	-41.252%
2026-06-03	8.2600	8.2600	7.7700	7.7800	+1.170%	26	888	-40.874%
2026-06-02	7.6900	7.6900	7.6900	7.6900	+17.584%	25	912	-40.182%
2026-06-01	6.0300	6.5400	6.0300	6.5400	+17.204%	5	887	-29.664%
2026-05-15	5.5800	5.5800	5.5800	5.5800	-4.452%	3	886	-17.563%
2026-05-13	5.8400	5.8400	5.8400	5.8400	-2.667%	2	889	-21.233%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+2.740%	26	887	-23.333%
2026-05-04	5.8400	5.8400	5.8400	5.8400	+13.398%	2	913	-21.233%
2026-05-01	5.0500	5.1500	5.0500	5.1500	+0.980%	2	912	-10.680%
2026-04-30	5.1000	5.1000	5.1000	5.1000	-11.458%	1	912	-9.804%
2026-04-28	5.6000	5.7800	5.6000	5.7600	+40.488%	13	913	-20.139%
2026-04-21	4.2000	4.2000	4.1000	4.1000	-5.963%	10	916	+12.195%
2026-04-17	4.3600	4.3600	4.3600	4.3600	-9.167%	1	926	+5.505%
2026-04-15	4.9000	4.9000	4.8000	4.8000	-15.044%	2	926	-4.167%
2026-04-09	5.6500	5.6500	5.6500	5.6500	+0.893%	2	928	-18.584%
2026-04-08	5.2000	5.6000	5.2000	5.6000	-8.197%	16	928	-17.857%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+1.667%	4	912	-24.590%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-5.512%	1	912	-23.333%
2026-04-02	6.2500	6.3500	6.2500	6.3500	-4.367%	3	912	-27.559%
2026-03-31	6.7000	6.8000	6.6400	6.6400	-8.414%	9	912	-30.723%
2026-03-27	7.2200	7.2500	7.2200	7.2500	+16.935%	15	905	-36.552%
2026-03-24	6.2000	6.2000	6.2000	6.2000	+5.983%	9	890	-25.806%
2026-03-23	5.5000	5.8500	5.5000	5.8500	-2.500%	5	886	-21.368%
2026-03-18	5.8500	6.0000	5.8500	6.0000	+20.000%	6	881	-23.333%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-15.254%	3	878	-8.000%
2026-03-12	5.9000	5.9000	5.9000	5.9000	+4.056%	5	875	-22.034%
2026-03-11	5.6700	5.6700	5.6700	5.6700	+19.368%	1	870	-18.871%
2026-03-02	4.7000	4.7500	4.7000	4.7500	+11.765%	4	872	-3.158%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-5.556%	2	866	+8.235%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+2.273%	100	866	+2.222%
2026-02-23	4.4000	4.4000	4.4000	4.4000	+17.333%	2	766	+4.545%
2026-02-18	3.7500	3.7500	3.7500	3.7500	-9.639%	10	765	+22.667%
2026-02-17	4.1500	4.1500	4.1500	4.1500	-6.742%	1	775	+10.843%
2026-02-13	4.4500	4.4500	4.4500	4.4500	+2.299%	1	776	+3.371%
2026-02-12	4.4000	4.4000	4.3500	4.3500	+21.849%	11	776	+5.747%
2026-02-05	3.2900	3.5700	3.2900	3.5700	-0.557%	3	765	+28.852%
2026-01-21	3.5400	3.5900	3.5400	3.5900	+5.588%	2	763	+28.134%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-10.526%	10	759	+35.294%
2026-01-13	3.8000	3.8000	3.8000	3.8000	+1.064%	1	759	+21.053%
2026-01-08	4.0000	4.0000	3.7600	3.7600	-18.261%	5	758	+22.340%
2026-01-02	4.6500	4.7000	4.6000	4.6000	-1.075%	8	759	0.000%
2025-12-31	4.6500	4.6500	4.6500	4.6500	+1.087%	2	749	-1.075%
2025-12-29	4.7000	4.7000	4.6000	4.6000	+3.371%	6	749	0.000%
2025-12-26	4.4500	4.4500	4.4500	4.4500	-3.261%	11	747	+3.371%
2025-12-23	4.5500	4.6000	4.5500	4.6000	-13.208%	8	747	0.000%
2025-12-16	5.3000	5.3000	5.3000	5.3000	-1.487%	4	739	-13.208%
2025-12-15	5.2500	5.4000	5.2500	5.3800	+0.186%	450	739	-14.498%
2025-12-12	5.3700	5.3700	5.3700	5.3700	-18.636%	1	292	-14.339%
2025-12-11	6.6000	6.6000	6.6000	6.6000	+8.197%	20	291	-30.303%
2025-12-04	6.1000	6.1000	6.1000	6.1000	-15.512%	1	311	-24.590%
2025-11-25	7.2200	7.2200	7.2200	7.2200	-8.723%	3	311	-36.288%
2025-11-19	7.8100	7.9100	7.8100	7.9100	-0.503%	2	308	-41.846%
2025-11-10	7.9500	7.9500	7.9500	7.9500	+1.403%	1	306	-42.138%
2025-11-07	7.8400	7.8400	7.8400	7.8400	+8.138%	2	305	-41.327%
2025-11-04	7.2500	7.2500	7.2500	7.2500	+0.277%	8	303	-36.552%
2025-10-31	7.2300	7.2300	7.2300	7.2300	+10.890%	6	295	-36.376%
2025-10-30	7.2500	7.2500	6.0000	6.5200	+58.637%	38	289	-29.448%
2025-09-30	4.1100	4.1100	4.1100	4.1100	+4.051%	6	296	+11.922%
2025-09-19	3.9500	3.9500	3.9500	3.9500	-8.140%	1	290	+16.456%
2025-09-12	4.2300	4.3000	4.2300	4.3000	+0.233%	2	290	+6.977%
2025-09-11	4.4300	4.4300	4.2900	4.2900	+5.665%	43	290	+7.226%
2025-09-09	4.0600	4.0600	4.0600	4.0600	+39.519%	1	247	+13.300%
2025-08-25	2.9000	2.9100	2.9000	2.9100	+11.494%	210	247	+58.076%
2025-08-13	2.6100	2.6100	2.6100	2.6100	-10.309%	2	91	+76.245%
2025-08-06	3.0100	3.0100	2.9100	2.9100	0.000%	2	89	+58.076%
2025-08-04	2.9700	2.9700	2.9100	2.9100	-1.020%	2	89	+58.076%
2025-08-01	2.9400	2.9400	2.9400	2.9400	+139.024%	2	88	+56.463%
2025-07-10	1.2800	1.2800	1.2300	1.2300	-27.647%	3	86	+273.984%
2025-06-26	1.7000	1.7000	1.7000	1.7000	-11.458%	2	83	+170.588%
2025-06-17	2.0600	2.0600	1.9200	1.9200	+5.495%	2	83	+139.583%
2025-06-16	1.9500	1.9500	1.8200	1.8200	-5.208%	2	83	+152.747%
2025-06-12	2.0700	2.0700	1.9200	1.9200	-0.518%	2	83	+139.583%
2025-06-10	2.0700	2.0700	1.9300	1.9300	-5.392%	2	83	+138.342%
2025-06-03	2.1300	2.1300	2.0400	2.0400	-8.108%	2	83	+125.490%
2025-06-02	2.3300	2.3300	2.1800	2.2200	+6.731%	4	83	+107.207%
2025-05-30	2.1700	2.1700	2.0800	2.0800	-6.306%	4	83	+121.154%
2025-05-29	2.1400	2.2200	2.1400	2.2200	+6.220%	2	83	+107.207%
2025-05-28	2.2100	2.2100	2.0900	2.0900	+6.091%	2	83	+120.096%
2025-05-27	2.1300	2.1300	1.9700	1.9700	-7.944%	2	83	+133.503%
2025-05-23	2.2400	2.2400	2.1400	2.1400	+11.458%	4	83	+114.953%
2025-05-19	2.0700	2.0700	1.9200	1.9200	-1.031%	2	83	+139.583%
2025-05-16	2.0400	2.0400	1.9400	1.9400	-1.523%	4	83	+137.113%
2025-05-15	2.0800	2.0800	1.9700	1.9700	+2.604%	4	83	+133.503%
2025-05-14	1.9600	1.9600	1.9200	1.9200	-9.434%	2	83	+139.583%
2025-05-12	2.2900	2.2900	2.1200	2.1200	-0.469%	2	83	+116.981%
2025-05-07	2.2800	2.2800	2.1300	2.1300	-3.182%	2	83	+115.962%
2025-05-06	2.3600	2.3600	2.1800	2.2000	-3.930%	4	83	+109.091%
2025-05-05	2.4200	2.4200	2.2900	2.2900	+5.046%	2	83	+100.873%
2025-05-02	2.2600	2.2600	2.1800	2.1800	-5.217%	4	82	+111.009%
2025-05-01	2.4000	2.4000	2.3000	2.3000	-3.361%	2	82	+100.000%
2025-04-30	2.5300	2.5300	2.3800	2.3800	+6.250%	2	82	+93.277%
2025-04-29	2.4600	2.4600	2.2400	2.2400	+1.818%	4	82	+105.357%
2025-04-28	2.3900	2.3900	2.2000	2.2000	-29.487%	2	82	+109.091%
2025-04-21	3.1200	3.1200	3.1200	3.1200	+22.353%	1	82	+47.436%
2025-04-09	2.5500	2.5500	2.5500	2.5500	+1.594%	50	81	+80.392%
2025-03-25	2.4300	2.5100	2.4300	2.5100	-19.032%	6	81	+83.267%
2025-03-07	3.1000	3.1000	3.1000	3.1000	+33.047%	4	81	+48.387%
2024-09-17	2.3300	2.3300	2.3300	2.3300	-8.627%	1	83	+97.425%
2024-08-30	2.5500	2.5500	2.5500	2.5500	-28.169%	2	83	+80.392%
2024-08-13	4.0000	4.0000	3.5500	3.5500	+25.887%	12	83	+29.577%
2024-07-30	2.8200	2.8200	2.8200	2.8200	-14.545%	1	71	+63.121%
2024-07-26	3.2000	3.3000	3.2000	3.3000	0.000%	40	70	+39.394%