Dark

CMG20261218P42
CMG Dec 18 2026 42.00 Put (CMG261218P00042000)
option OPRA

EOD

Jul 6, 2026

8.75+12.179%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	8.7500	8.7500	8.7500	8.7500	+12.179%	1	394	0.000%
2026-07-02	8.0400	8.0400	7.8000	7.8000	-21.212%	2	393	+12.179%
2026-06-29	9.9000	9.9000	9.9000	9.9000	-7.563%	1	393	-11.616%
2026-06-17	10.7100	10.7100	10.7100	10.7100	+5.000%	5	399	-18.301%
2026-06-15	10.2000	10.2000	10.2000	10.2000	-19.368%	2	399	-14.216%
2026-06-05	12.6500	12.6500	12.6500	12.6500	+28.296%	32	399	-30.830%
2026-05-18	9.8600	9.8600	9.8600	9.8600	-2.761%	12	420	-11.258%
2026-05-15	10.1400	10.1400	10.1400	10.1400	+0.198%	4	423	-13.708%
2026-05-14	10.2000	10.2000	10.1200	10.1200	+7.317%	3	419	-13.538%
2026-05-01	9.4300	9.4300	9.4300	9.4300	-1.463%	16	413	-7.211%
2026-04-27	9.5700	9.5700	9.5700	9.5700	+4.590%	4	413	-8.568%
2026-04-13	9.1500	9.1500	9.1500	9.1500	-9.406%	1	413	-4.372%
2026-04-06	10.1000	10.1000	10.1000	10.1000	+1.712%	1	412	-13.366%
2026-03-20	9.9300	9.9300	9.9300	9.9300	-1.974%	7	413	-11.883%
2026-03-18	10.1300	10.1300	10.1300	10.1300	+1.503%	10	406	-13.623%
2026-03-16	10.2000	10.2000	9.7300	9.9800	-6.026%	10	416	-12.325%
2026-03-13	10.6200	10.6200	10.6200	10.6200	+34.430%	1	414	-17.608%
2026-02-13	7.9000	7.9000	7.9000	7.9000	-3.659%	10	414	+10.759%
2026-02-12	8.2000	8.2000	8.2000	8.2000	+30.990%	2	414	+6.707%
2026-02-06	6.2600	6.2600	6.2600	6.2600	-5.152%	2	412	+39.776%
2026-02-04	6.6000	6.6000	6.6000	6.6000	+0.763%	10	412	+32.576%
2026-01-20	6.5500	6.5800	6.5000	6.5500	-1.504%	58	402	+33.588%
2026-01-14	6.7000	6.7000	6.6500	6.6500	+6.061%	19	395	+31.579%
2026-01-12	6.2500	6.2700	6.2500	6.2700	-5.000%	6	381	+39.553%
2026-01-09	6.6500	6.6500	6.6000	6.6000	-1.493%	3	375	+32.576%
2026-01-08	6.7000	6.7000	6.7000	6.7000	-9.459%	15	374	+30.597%
2026-01-06	7.4000	7.4000	7.4000	7.4000	-2.887%	10	374	+18.243%
2025-12-24	7.6200	7.6200	7.6200	7.6200	-4.750%	1	381	+14.829%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+1.266%	20	381	+9.375%
2025-12-18	7.9100	7.9100	7.9000	7.9000	-10.023%	27	381	+10.759%
2025-12-12	8.7800	8.7800	8.7800	8.7800	-7.579%	5	357	-0.342%
2025-12-11	9.5000	9.5000	9.5000	9.5000	-20.235%	1	355	-7.895%
2025-11-13	11.9100	11.9100	11.9100	11.9100	-8.736%	43	355	-26.532%
2025-11-11	13.0500	13.0500	13.0500	13.0500	+1.163%	10	312	-32.950%
2025-11-07	12.7500	12.9000	12.7500	12.9000	+12.861%	5	312	-32.171%
2025-11-04	11.4300	11.4300	11.4300	11.4300	-1.635%	1	311	-23.447%
2025-10-31	11.5000	11.6200	11.5000	11.6200	+9.623%	3	310	-24.699%
2025-10-30	11.4500	11.6700	9.2300	10.6000	+57.037%	31	307	-17.453%
2025-10-29	6.9000	6.9000	6.7500	6.7500	+3.846%	16	283	+29.630%
2025-10-13	6.5000	6.5000	6.5000	6.5000	-0.763%	13	283	+34.615%
2025-10-10	6.5500	6.5500	6.5500	6.5500	+1.708%	15	283	+33.588%
2025-10-09	6.4400	6.4400	6.4400	6.4400	+7.692%	1	283	+35.870%
2025-10-06	5.9800	5.9800	5.9800	5.9800	-10.746%	10	284	+46.321%
2025-09-29	6.5000	6.7000	6.5000	6.7000	+0.752%	11	274	+30.597%
2025-09-23	6.6500	6.6500	6.6500	6.6500	-3.623%	1	273	+31.579%
2025-09-22	6.9000	6.9000	6.9000	6.9000	0.000%	15	274	+26.812%
2025-09-19	6.9000	6.9000	6.9000	6.9000	-0.719%	1	259	+26.812%
2025-09-09	6.9800	6.9800	6.9500	6.9500	+19.828%	3	258	+25.899%
2025-09-04	5.8000	5.8000	5.8000	5.8000	+12.186%	5	258	+50.862%
2025-08-19	5.1700	5.1700	5.1700	5.1700	+7.484%	4	263	+69.246%
2025-08-18	4.9000	4.9000	4.8100	4.8100	-14.107%	5	267	+81.913%
2025-08-14	5.2000	5.6000	5.2000	5.6000	+7.692%	6	262	+56.250%
2025-08-13	5.2000	5.2000	5.2000	5.2000	-7.965%	1	261	+68.269%
2025-08-11	5.6500	5.6500	5.6500	5.6500	+12.550%	8	260	+54.867%
2025-08-01	5.0200	5.0200	5.0200	5.0200	+9.130%	1	266	+74.303%
2025-07-29	4.6000	4.6000	4.6000	4.6000	+9.005%	1	266	+90.217%
2025-07-28	3.9200	4.2200	3.9200	4.2200	+49.645%	3	266	+107.346%
2025-07-23	2.8200	2.8200	2.8200	2.8200	+8.462%	10	263	+210.284%
2025-07-14	2.7000	2.7000	2.6000	2.6000	+16.592%	2	266	+236.538%
2025-07-10	2.3000	2.3000	2.2300	2.2300	-12.205%	3	266	+292.377%
2025-07-08	2.6000	2.6000	2.5400	2.5400	+15.455%	2	266	+244.488%
2025-07-01	2.2900	2.2900	2.2000	2.2000	-9.091%	2	266	+297.727%
2025-06-30	2.5300	2.5300	2.4200	2.4200	-13.879%	2	266	+261.570%
2025-06-26	2.9700	2.9700	2.8100	2.8100	+6.038%	6	266	+211.388%
2025-06-25	2.7800	2.7800	2.6500	2.6500	-42.140%	2	266	+230.189%
2025-04-10	5.3500	5.3500	4.5800	4.5800	-0.435%	10	266	+91.048%
2025-03-13	4.6000	4.6000	4.6000	4.6000	+5.023%	1	270	+90.217%
2025-03-07	4.3800	4.3800	4.3800	4.3800	+23.380%	10	270	+99.772%
2025-03-04	3.5500	3.5500	3.5500	3.5500	+2.899%	1	265	+146.479%
2025-02-24	3.4500	3.4500	3.4500	3.4500	+1.471%	150	265	+153.623%
2025-02-21	3.2800	3.4000	3.2800	3.4000	+4.615%	10	115	+157.353%
2025-02-20	3.2500	3.2500	3.2500	3.2500	+16.071%	3	118	+169.231%
2025-02-18	2.8000	2.8000	2.8000	2.8000	+2.941%	1	115	+212.500%
2025-02-12	2.6400	2.7200	2.6400	2.7200	-9.333%	2	116	+221.691%
2025-02-05	3.0000	3.0000	3.0000	3.0000	+7.143%	2	116	+191.667%
2025-02-03	2.8000	2.8000	2.8000	2.8000	0.000%	2	118	+212.500%
2025-01-17	2.8000	2.8000	2.8000	2.8000	+23.348%	40	120	+212.500%
2024-12-18	2.2700	2.2700	2.2700	2.2700	+9.662%	1	120	+285.463%
2024-12-17	2.0500	2.0700	2.0500	2.0700	-2.358%	2	121	+322.705%
2024-12-09	2.1500	2.1500	2.0800	2.1200	+8.718%	12	122	+312.736%
2024-12-05	1.9500	1.9500	1.9500	1.9500	-27.239%	1	124	+348.718%
2024-11-15	2.6800	2.6800	2.6800	2.6800	+7.200%	100	124	+226.493%
2024-11-12	2.6000	2.6000	2.5000	2.5000	-12.281%	51	174	+250.000%
2024-11-11	2.8500	2.8500	2.8500	2.8500	-5.000%	3	124	+207.018%
2024-11-04	3.0000	3.0000	3.0000	3.0000	-16.435%	2	124	+191.667%
2024-09-24	3.5900	3.5900	3.5900	3.5900	-3.495%	1	124	+143.733%
2024-09-20	3.7200	3.7200	3.7200	3.7200	-7.000%	2	125	+135.215%
2024-09-13	3.9000	4.0000	3.9000	4.0000	-0.744%	22	124	+118.750%
2024-08-29	4.0300	4.0300	4.0300	4.0300	-11.623%	2	132	+117.122%
2024-08-23	4.5600	4.5600	4.5600	4.5600	-5.590%	2	132	+91.886%
2024-08-20	4.8300	4.8300	4.8300	4.8300	-10.721%	1	132	+81.159%
2024-08-19	5.4100	5.4100	5.4100	5.4100	+10.634%	1	131	+61.738%
2024-08-16	4.8900	4.8900	4.8900	4.8900	-11.252%	12	130	+78.937%
2024-08-15	5.5100	5.5100	5.5100	5.5100	+8.039%	1	136	+58.802%
2024-08-14	5.1000	5.1000	5.1000	5.1000	-0.971%	1	136	+71.569%
2024-08-13	6.0000	6.2900	5.0900	5.1500	+0.980%	46	136	+69.903%
2024-07-26	5.1700	5.2400	4.9000	5.1000	+4.082%	152	127	+71.569%
2024-07-25	4.6000	5.5000	4.6000	4.9000	+13.953%	100	126	+78.571%
2024-07-18	4.3000	4.3000	4.3000	4.3000	+7.500%	2	26	+103.488%
2024-07-17	4.0000	4.0000	4.0000	4.0000	+25.000%	10	24	+118.750%
2024-07-15	3.2000	3.2000	3.2000	3.2000	-17.949%	3	14	+173.438%
2024-07-12	3.9000	3.9000	3.9000	3.9000	+32.203%	20	11	+124.359%
2024-07-01	2.9500	2.9500	2.9500	2.9500	0.000%	1	1	+196.610%