Dark

CMG20261218P45
CMG Dec 18 2026 45.00 Put (CMG261218P00045000)
option OPRA

EOD

Jul 8, 2026

12.08+6.903%(+0.78)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	11.9000	12.0800	11.9000	12.0800	+6.903%	20	1,220	0.000%
2026-07-06	11.3000	11.3000	11.3000	11.3000	+9.390%	28	1,238	+6.903%
2026-07-02	10.4100	10.4100	10.3200	10.3300	-22.622%	30	1,222	+16.941%
2026-06-25	13.3500	13.3500	13.3500	13.3500	-2.412%	1	1,222	-9.513%
2026-06-24	13.6800	13.6800	13.6800	13.6800	-14.660%	2	1,222	-11.696%
2026-06-08	16.0300	16.0300	16.0300	16.0300	+3.087%	1	1,224	-24.641%
2026-06-05	15.4400	15.5500	15.4400	15.5500	-1.270%	7	1,224	-22.315%
2026-06-04	15.7500	15.7500	15.7500	15.7500	-2.597%	3	1,218	-23.302%
2026-06-03	16.1000	16.1700	16.1000	16.1700	+1.826%	51	1,256	-25.294%
2026-06-02	15.6800	15.8800	15.6800	15.8800	+22.342%	16	1,221	-23.929%
2026-05-28	12.9700	12.9800	12.9700	12.9800	+2.934%	2	1,232	-6.934%
2026-05-27	12.6100	12.6100	12.6100	12.6100	+6.056%	44	1,233	-4.203%
2026-05-19	11.8900	11.8900	11.8900	11.8900	-6.745%	10	1,273	+1.598%
2026-04-06	12.7500	12.7500	12.7500	12.7500	-8.273%	5	1,283	-5.255%
2026-03-30	13.9000	13.9000	13.9000	13.9000	-1.905%	8	1,286	-13.094%
2026-03-27	13.9500	14.2400	13.9500	14.1700	+8.003%	121	1,294	-14.749%
2026-03-26	13.1200	13.1200	13.1200	13.1200	+0.536%	1	1,383	-7.927%
2026-03-19	13.0900	13.1000	13.0500	13.0500	+15.487%	21	1,382	-7.433%
2026-03-17	11.3000	11.3000	11.3000	11.3000	-8.354%	31	1,361	+6.903%
2026-03-16	12.3300	12.3300	12.3300	12.3300	-3.142%	44	1,361	-2.028%
2026-03-12	12.7300	12.7300	12.7300	12.7300	+8.340%	5	1,317	-5.106%
2026-03-09	11.7500	11.7500	11.7500	11.7500	+14.634%	1	1,312	+2.809%
2026-02-23	10.2500	10.2500	10.2500	10.2500	+3.535%	1	1,313	+17.854%
2026-02-13	9.9000	9.9000	9.9000	9.9000	-1.000%	5	1,317	+22.020%
2026-02-12	10.0000	10.0000	10.0000	10.0000	+5.263%	5	1,317	+20.800%
2026-02-11	9.5000	9.5000	9.5000	9.5000	+11.765%	1	1,312	+27.158%
2026-02-09	8.5000	8.5000	8.5000	8.5000	-6.284%	1	1,311	+42.118%
2026-02-03	9.0700	9.0700	9.0700	9.0700	+13.945%	1	1,312	+33.186%
2026-01-21	7.9600	7.9600	7.9600	7.9600	-4.442%	1	1,311	+51.759%
2026-01-20	8.1900	8.3300	8.1900	8.3300	-5.448%	5	1,312	+45.018%
2026-01-13	8.8100	8.8100	8.8100	8.8100	+9.441%	20	1,307	+37.117%
2026-01-12	8.0500	8.0500	8.0500	8.0500	-5.294%	14	1,287	+50.062%
2026-01-09	8.5000	8.5000	8.5000	8.5000	-5.556%	2	1,287	+42.118%
2026-01-05	9.0200	9.0200	9.0000	9.0000	-10.626%	3	1,288	+34.222%
2025-12-30	10.0700	10.0700	10.0700	10.0700	-0.886%	2	1,288	+19.960%
2025-12-29	10.1600	10.1600	10.1600	10.1600	-1.741%	1	1,286	+18.898%
2025-12-17	10.3400	10.3400	10.3400	10.3400	-20.216%	1	1,287	+16.828%
2025-12-04	12.9600	12.9600	12.9600	12.9600	+5.796%	1	1,288	-6.790%
2025-12-03	12.2500	12.2500	12.2500	12.2500	-15.517%	2	1,289	-1.388%
2025-11-13	14.5000	14.5000	14.5000	14.5000	-6.812%	2	1,287	-16.690%
2025-11-11	15.5600	15.5600	15.5600	15.5600	+1.832%	1	1,285	-22.365%
2025-11-10	15.2200	15.2800	15.2200	15.2800	+7.078%	2	1,284	-20.942%
2025-11-04	14.2700	14.2700	14.2700	14.2700	+4.542%	15	1,286	-15.347%
2025-10-31	13.6500	13.6500	13.6500	13.6500	+3.802%	1	1,301	-11.502%
2025-10-30	13.8600	13.8700	12.7800	13.1500	+53.801%	429	1,300	-8.137%
2025-10-29	8.3500	8.6300	8.3000	8.5500	+8.228%	304	1,189	+41.287%
2025-10-17	7.9000	7.9000	7.9000	7.9000	+7.483%	10	1,186	+52.911%
2025-10-15	7.4200	7.4500	7.3300	7.3500	-11.976%	153	1,186	+64.354%
2025-10-13	8.2500	8.3500	8.2000	8.3500	-2.907%	5	1,041	+44.671%
2025-10-10	8.6000	8.6000	8.6000	8.6000	+11.688%	15	1,041	+40.465%
2025-10-06	7.6800	7.7000	7.5500	7.7000	-1.911%	7	1,041	+56.883%
2025-10-03	7.8500	7.8500	7.8500	7.8500	-10.490%	10	1,041	+53.885%
2025-09-25	8.7700	8.7700	8.7700	8.7700	-2.011%	1	1,041	+37.742%
2025-09-24	8.9500	8.9600	8.9200	8.9500	+7.186%	13	1,040	+34.972%
2025-09-23	8.3500	8.3500	8.3500	8.3500	-4.897%	1	1,033	+44.671%
2025-09-16	8.8700	8.8700	8.7100	8.7800	-4.565%	27	1,032	+37.585%
2025-09-15	9.2700	9.3100	9.1600	9.2000	-1.604%	139	1,007	+31.304%
2025-09-11	9.3500	9.3500	9.3500	9.3500	+3.087%	5	977	+29.198%
2025-09-10	9.1000	9.1000	9.0700	9.0700	+4.253%	150	976	+33.186%
2025-09-08	8.4600	8.7000	8.4500	8.7000	+13.725%	6	1,041	+38.851%
2025-09-05	7.3000	7.6500	7.2500	7.6500	+4.508%	104	1,043	+57.908%
2025-09-02	7.3200	7.3200	7.3200	7.3200	+4.571%	1	1,045	+65.027%
2025-08-29	7.2800	7.2800	7.0000	7.0000	-0.709%	16	1,043	+72.571%
2025-08-28	7.1500	7.1500	7.0500	7.0500	+0.714%	302	1,043	+71.348%
2025-08-26	7.0000	7.0000	7.0000	7.0000	+2.190%	1	1,323	+72.571%
2025-08-25	6.8500	6.8500	6.8500	6.8500	+2.699%	1	1,323	+76.350%
2025-08-21	6.6700	6.6700	6.6700	6.6700	+6.041%	20	1,323	+81.109%
2025-08-18	6.2500	6.2900	6.1900	6.2900	-0.945%	7	1,323	+92.051%
2025-08-15	6.4400	6.4400	6.3500	6.3500	-6.618%	5	1,321	+90.236%
2025-08-14	6.6000	6.8000	6.5000	6.8000	+1.493%	19	1,321	+77.647%
2025-08-12	6.7000	6.7000	6.7000	6.7000	-6.294%	2	1,310	+80.299%
2025-08-11	7.1500	7.1500	7.1500	7.1500	+6.399%	1	1,308	+68.951%
2025-08-06	6.7200	6.7200	6.7200	6.7200	-3.309%	1	1,307	+79.762%
2025-08-01	6.8900	6.9500	6.8900	6.9500	+6.923%	4	1,307	+73.813%
2025-07-31	6.5000	6.5000	6.5000	6.5000	+7.261%	10	1,310	+85.846%
2025-07-30	6.0600	6.0600	6.0600	6.0600	+1.849%	24	1,320	+99.340%
2025-07-29	5.9000	5.9500	5.9000	5.9500	+5.310%	3	1,296	+103.025%
2025-07-28	5.3000	5.6500	5.3000	5.6500	-0.177%	3	1,296	+113.805%
2025-07-24	5.3000	5.6600	5.2500	5.6600	+50.933%	57	1,293	+113.428%
2025-07-23	3.7500	3.7500	3.7500	3.7500	+4.749%	10	1,280	+222.133%
2025-07-17	3.5800	3.5800	3.5800	3.5800	+19.333%	1	1,280	+237.430%
2025-07-10	3.0800	3.0800	2.9700	3.0000	-14.286%	3	1,279	+302.667%
2025-07-08	3.5000	3.5000	3.5000	3.5000	+1.449%	165	1,279	+245.143%
2025-07-07	3.4500	3.4500	3.4500	3.4500	+22.776%	1	1,128	+250.145%
2025-07-01	2.9300	2.9300	2.8100	2.8100	-25.858%	2	1,129	+329.893%
2025-06-24	3.7900	3.7900	3.7900	3.7900	-11.860%	36	1,129	+218.734%
2025-06-20	4.3000	4.3000	4.3000	4.3000	-2.273%	2	1,129	+180.930%
2025-06-04	4.4200	4.4200	4.4000	4.4000	-8.333%	2	1,130	+174.545%
2025-05-23	4.8000	4.8000	4.8000	4.8000	+5.960%	2	1,130	+151.667%
2025-04-25	5.1500	5.1500	3.8000	4.5300	-35.745%	8	1,130	+166.667%
2025-04-21	7.0000	7.0500	6.9500	7.0500	+19.694%	3	1,129	+71.348%
2025-04-17	5.8900	5.8900	5.8900	5.8900	+4.991%	1	1,129	+105.093%
2025-04-15	5.5900	5.6100	5.5900	5.6100	-3.938%	4	1,129	+115.330%
2025-04-14	5.8400	5.8400	5.8400	5.8400	+16.800%	2	1,129	+106.849%
2025-04-09	5.0000	5.0000	5.0000	5.0000	-31.034%	1	1,128	+141.600%
2025-04-07	7.8100	7.8100	7.2500	7.2500	+17.504%	2	1,127	+66.621%
2025-04-04	6.1700	6.1700	6.1700	6.1700	+20.039%	4	1,126	+95.786%
2025-03-31	5.4500	5.4500	5.1400	5.1400	-6.204%	705	1,126	+135.019%
2025-03-14	5.4800	5.4800	5.4800	5.4800	+26.267%	2	432	+120.438%
2025-02-21	4.0900	4.3400	4.0600	4.3400	+20.891%	6	431	+178.341%
2025-02-19	3.5900	3.5900	3.5900	3.5900	+7.164%	50	428	+236.490%
2025-02-12	3.5000	3.5000	3.3500	3.3500	-2.616%	12	378	+260.597%
2025-02-05	3.5000	3.5000	3.4400	3.4400	+4.878%	21	378	+251.163%
2025-02-04	3.3500	3.4500	2.4400	3.2800	-6.286%	19	357	+268.293%
2025-02-03	3.5000	3.5000	3.5000	3.5000	+4.478%	140	352	+245.143%
2025-01-30	3.3300	3.3500	3.3300	3.3500	-4.286%	183	82	+260.597%
2025-01-29	3.5000	3.5000	3.5000	3.5000	-2.778%	1	82	+245.143%
2025-01-28	3.6000	3.6000	3.6000	3.6000	-2.439%	1	83	+235.556%
2025-01-24	3.6900	3.6900	3.6900	3.6900	+5.429%	4	84	+227.371%
2025-01-08	3.5000	3.5000	3.5000	3.5000	+15.132%	1	82	+245.143%
2024-11-22	3.1500	3.1500	3.0000	3.0400	-17.838%	8	82	+297.368%
2024-11-07	3.7000	3.7000	3.7000	3.7000	-1.333%	1	86	+226.486%
2024-11-01	3.7500	3.7500	3.7500	3.7500	-10.714%	100	87	+222.133%
2024-10-31	4.2000	4.2000	4.2000	4.2000	-2.778%	1	94	+187.619%
2024-10-30	4.3200	4.3200	4.3200	4.3200	+4.600%	1	95	+179.630%
2024-10-23	4.1300	4.1300	4.1300	4.1300	-11.563%	50	94	+192.494%
2024-10-03	4.6700	4.6700	4.6700	4.6700	+0.647%	15	88	+158.672%
2024-09-19	4.6400	4.6400	4.6400	4.6400	-9.020%	1	73	+160.345%
2024-09-11	5.1500	5.1500	5.1000	5.1000	+2.000%	12	74	+136.863%
2024-08-30	5.0000	5.0000	5.0000	5.0000	-21.875%	2	85	+141.600%
2024-08-13	7.4000	7.4000	6.2100	6.4000	+11.304%	64	85	+88.750%
2024-08-08	5.7500	5.7500	5.7500	5.7500	+11.004%	1	21	+110.087%
2024-07-31	5.2000	5.2000	5.1300	5.1800	-9.913%	13	22	+133.205%
2024-07-30	5.7500	5.7500	5.7500	5.7500	-5.738%	10	12	+110.087%
2024-07-26	6.1000	6.4000	6.1000	6.1000	0.000%	3	2	+98.033%