Dark

CMG20261218P38
CMG Dec 18 2026 38.00 Put (CMG261218P00038000)
option OPRA

EOD

Jul 7, 2026

5.70+11.546%(+0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	5.7000	5.7000	5.7000	5.7000	+11.546%	2	1,094	0.000%
2026-07-02	5.1100	5.1100	5.1100	5.1100	-29.614%	2	1,095	+11.546%
2026-06-25	7.2600	7.2600	7.2600	7.2600	+5.985%	2	1,095	-21.488%
2026-06-15	6.8500	6.8500	6.8500	6.8500	-24.309%	1	1,093	-16.788%
2026-06-09	9.0500	9.0500	9.0500	9.0500	-0.440%	3	1,094	-37.017%
2026-06-05	9.1000	9.1000	9.0900	9.0900	-6.289%	38	1,096	-37.294%
2026-06-02	9.5400	9.7000	9.5400	9.7000	+32.877%	6	1,058	-41.237%
2026-05-26	7.2000	7.3000	7.2000	7.3000	+2.098%	5	1,052	-21.918%
2026-05-21	7.1500	7.1500	7.1500	7.1500	-0.970%	1	1,055	-20.280%
2026-05-11	7.2200	7.2200	7.2200	7.2200	-3.476%	1	1,054	-21.053%
2026-05-05	7.4800	7.4800	7.4800	7.4800	+18.919%	9	1,053	-23.797%
2026-04-30	6.2900	6.2900	6.2900	6.2900	-10.014%	1	1,062	-9.380%
2026-04-28	6.9900	6.9900	6.8900	6.9900	+18.475%	12	1,061	-18.455%
2026-04-22	5.9000	5.9000	5.9000	5.9000	+6.306%	1	1,061	-3.390%
2026-04-20	5.5500	5.5500	5.5500	5.5500	+0.909%	1	1,061	+2.703%
2026-04-17	5.6200	5.6200	5.2400	5.5000	-9.241%	11	1,061	+3.636%
2026-04-16	5.9800	6.0600	5.8800	6.0600	+1.000%	1,099	1,054	-5.941%
2026-04-15	6.0500	6.0500	6.0000	6.0000	-11.504%	7	183	-5.000%
2026-04-08	6.7800	6.7800	6.7800	6.7800	-9.237%	10	177	-15.929%
2026-03-26	7.4700	7.4700	7.4700	7.4700	+18.009%	1	167	-23.695%
2026-03-09	6.3300	6.3300	6.3300	6.3300	+18.985%	1	166	-9.953%
2026-02-27	5.3200	5.3200	5.3200	5.3200	+12.712%	10	165	+7.143%
2026-02-26	4.7200	4.7200	4.7200	4.7200	-12.593%	20	167	+20.763%
2026-02-12	5.0000	5.5000	5.0000	5.4000	+28.571%	19	167	+5.556%
2026-02-05	4.3000	4.3000	4.2000	4.2000	-7.692%	4	154	+35.714%
2026-02-04	4.5600	4.5600	4.5500	4.5500	-9.000%	4	156	+25.275%
2026-02-03	4.9000	5.2000	4.8800	5.0000	+7.527%	29	153	+14.000%
2026-01-29	4.6500	4.6500	4.6500	4.6500	+14.532%	10	128	+22.581%
2026-01-23	4.0700	4.0700	4.0600	4.0600	-4.695%	10	138	+40.394%
2026-01-16	4.2600	4.2600	4.2600	4.2600	-10.127%	1	139	+33.803%
2026-01-13	4.7400	4.7400	4.7400	4.7400	+14.217%	1	139	+20.253%
2026-01-12	4.1500	4.1500	4.1500	4.1500	-17.000%	10	138	+37.349%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-2.724%	20	128	+14.000%
2026-01-05	5.1400	5.1400	5.1400	5.1400	-5.341%	2	150	+10.895%
2026-01-02	5.4500	5.4500	5.4300	5.4300	-2.162%	2	150	+4.972%
2025-12-24	5.5500	5.5500	5.5500	5.5500	-21.277%	1	147	+2.703%
2025-12-11	7.0500	7.0500	7.0500	7.0500	-7.843%	1	147	-19.149%
2025-12-09	7.6500	7.6500	7.6500	7.6500	0.000%	1	146	-25.490%
2025-12-04	7.6500	7.6500	7.6500	7.6500	-17.830%	3	147	-25.490%
2025-11-20	9.3100	9.3100	9.3100	9.3100	-0.428%	1	147	-38.776%
2025-11-19	9.3500	9.3500	9.3500	9.3500	-5.268%	2	146	-39.037%
2025-11-11	9.9500	10.0000	9.8700	9.8700	+10.650%	56	146	-42.249%
2025-11-06	8.9200	8.9200	8.9200	8.9200	-2.726%	4	193	-36.099%
2025-11-05	9.1700	9.1700	9.1700	9.1700	+4.086%	2	189	-37.841%
2025-10-31	8.5800	8.8100	8.5800	8.8100	+13.824%	2	190	-35.301%
2025-10-30	9.0000	9.0000	7.7400	7.7400	+70.861%	76	188	-26.357%
2025-10-28	4.5300	4.5300	4.5300	4.5300	+4.861%	1	142	+25.828%
2025-10-27	4.3200	4.3200	4.3200	4.3200	-1.818%	5	137	+31.944%
2025-10-24	4.4000	4.4000	4.4000	4.4000	+15.789%	1	137	+29.545%
2025-10-23	3.8000	3.8000	3.8000	3.8000	-11.628%	1	136	+50.000%
2025-10-20	4.3000	4.3000	4.3000	4.3000	+4.878%	1	137	+32.558%
2025-10-14	4.3300	4.3300	4.1000	4.1000	-3.529%	3	136	+39.024%
2025-10-03	4.2500	4.2500	4.2500	4.2500	-13.088%	2	133	+34.118%
2025-09-25	4.8900	4.8900	4.8900	4.8900	-1.212%	1	135	+16.564%
2025-09-24	4.9500	4.9500	4.9500	4.9500	+2.062%	1	136	+15.152%
2025-09-17	4.6500	4.8500	4.6500	4.8500	-6.731%	26	143	+17.526%
2025-09-15	5.2000	5.2000	5.2000	5.2000	-2.804%	2	133	+9.615%
2025-09-11	5.3500	5.3500	5.3500	5.3500	+1.518%	3	133	+6.542%
2025-09-10	4.9500	5.2700	4.9500	5.2700	+10.947%	11	130	+8.159%
2025-09-09	4.7500	4.7500	4.7500	4.7500	-1.656%	10	130	+20.000%
2025-09-08	4.8300	4.8300	4.8300	4.8300	+12.326%	2	130	+18.012%
2025-09-05	3.9500	4.3000	3.9500	4.3000	+16.216%	5	130	+32.558%
2025-08-28	3.7000	3.7000	3.7000	3.7000	+4.225%	12	126	+54.054%
2025-08-20	3.5500	3.5500	3.5500	3.5500	-6.579%	2	114	+60.563%
2025-08-14	3.8000	3.8000	3.8000	3.8000	+27.946%	20	114	+50.000%
2025-07-24	2.9700	2.9700	2.9700	2.9700	+64.088%	1	94	+91.919%
2025-07-14	1.8300	1.8300	1.8100	1.8100	+14.557%	2	93	+214.917%
2025-07-10	1.6000	1.6000	1.5800	1.5800	-10.227%	2	93	+260.759%
2025-07-08	1.8200	1.8200	1.7600	1.7600	-3.825%	2	93	+223.864%
2025-06-25	1.9500	1.9500	1.8300	1.8300	-20.435%	2	122	+211.475%
2025-06-17	2.4600	2.4600	2.3000	2.3000	-2.128%	2	122	+147.826%
2025-06-12	2.4600	2.4900	2.3400	2.3500	+3.070%	4	122	+142.553%
2025-06-11	2.4300	2.4300	2.2800	2.2800	-5.785%	2	122	+150.000%
2025-06-10	2.5200	2.5200	2.3900	2.4200	+17.476%	4	122	+135.537%
2025-06-05	2.2300	2.2300	2.0600	2.0600	-16.935%	2	123	+176.699%
2025-06-03	2.6700	2.6700	2.4800	2.4800	-5.703%	2	123	+129.839%
2025-06-02	2.7800	2.7800	2.6300	2.6300	+3.137%	4	123	+116.730%
2025-05-30	2.6800	2.6800	2.5500	2.5500	-2.299%	4	123	+123.529%
2025-05-29	2.8100	2.8100	2.6100	2.6100	+1.163%	2	123	+118.391%
2025-05-28	2.6500	2.6500	2.5800	2.5800	+6.173%	2	123	+120.930%
2025-05-27	2.5900	2.5900	2.4300	2.4300	+3.404%	2	123	+134.568%
2025-05-16	2.5900	2.5900	2.3500	2.3500	-0.424%	4	123	+142.553%
2025-05-15	2.5300	2.5700	2.3600	2.3600	+3.965%	6	123	+141.525%
2025-05-14	2.4100	2.4100	2.2700	2.2700	-9.200%	2	123	+151.101%
2025-05-13	2.6200	2.6200	2.5000	2.5000	-3.846%	2	123	+128.000%
2025-05-12	2.6900	2.6900	2.6000	2.6000	+6.122%	2	123	+119.231%
2025-05-08	2.5600	2.5600	2.4500	2.4500	-3.543%	2	123	+132.653%
2025-05-07	2.6400	2.6400	2.5400	2.5400	-5.224%	2	124	+124.409%
2025-05-06	2.8400	2.8400	2.6800	2.6800	-2.190%	2	124	+112.687%
2025-05-05	2.8500	2.8500	2.7400	2.7400	-2.837%	2	124	+108.029%
2025-05-01	2.9000	2.9000	2.7500	2.8200	-1.399%	4	124	+102.128%
2025-04-30	2.9500	2.9500	2.8600	2.8600	+5.147%	2	125	+99.301%
2025-04-29	2.9600	2.9600	2.7200	2.7200	+4.215%	6	125	+109.559%
2025-04-28	2.8300	2.8300	2.6100	2.6100	+3.571%	2	125	+118.391%
2025-02-21	2.5200	2.5200	2.5200	2.5200	+40.000%	14	125	+126.190%
2025-02-14	1.8000	1.8000	1.8000	1.8000	-14.692%	26	145	+216.667%
2025-01-14	2.1100	2.1100	2.1100	2.1100	+5.500%	9	145	+170.142%
2025-01-10	2.0000	2.0000	2.0000	2.0000	+13.636%	30	136	+185.000%
2024-12-20	1.7600	1.7600	1.7600	1.7600	-26.050%	13	121	+223.864%
2024-11-04	2.3800	2.3800	2.3800	2.3800	+3.478%	50	108	+139.496%
2024-11-01	2.3000	2.3000	2.3000	2.3000	-6.122%	100	109	+147.826%
2024-10-18	2.4400	2.4500	2.3700	2.4500	-9.259%	110	120	+132.653%
2024-09-23	2.7000	2.7000	2.7000	2.7000	-13.738%	7	75	+111.111%
2024-08-27	3.1300	3.1300	3.1300	3.1300	-6.567%	3	75	+82.109%
2024-08-23	3.3800	3.3800	3.3500	3.3500	-20.238%	98	78	+70.149%
2024-08-13	4.1900	4.2000	4.1900	4.2000	+25.000%	7	29	+35.714%
2024-08-06	2.6600	3.3600	2.6600	3.3600	+1.818%	3	24	+69.643%
2024-08-01	3.3000	3.3000	3.3000	3.3000	+6.452%	10	21	+72.727%
2024-07-31	3.1000	3.1000	3.1000	3.1000	-13.408%	10	11	+83.871%
2024-07-16	2.7500	3.5800	2.7500	3.5800	0.000%	2	1	+59.218%