Dark

CMG20261218P46
CMG Dec 18 2026 46.00 Put (CMG261218P00046000)
option OPRA

Inactive

May 21, 2026

13.80+9.264%(+1.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-21	13.8000	13.8000	13.8000	13.8000	+9.264%	2	231	0.000%
2026-05-01	12.6300	12.6300	12.6300	12.6300	+6.582%	1	233	+9.264%
2026-04-23	11.8500	11.8500	11.8500	11.8500	-21.523%	1	233	+16.456%
2026-03-30	15.1000	15.1000	15.1000	15.1000	+68.715%	1	233	-8.609%
2026-01-15	8.9500	8.9500	8.9500	8.9500	-18.414%	1	233	+54.190%
2025-12-31	11.0000	11.0000	10.9700	10.9700	+2.619%	50	284	+25.798%
2025-12-24	10.6900	10.6900	10.6900	10.6900	+1.810%	1	285	+29.093%
2025-12-23	10.5000	10.5000	10.5000	10.5000	0.000%	50	285	+31.429%
2025-12-22	10.4700	10.5000	10.4700	10.5000	-3.226%	3	335	+31.429%
2025-12-17	10.9000	10.9000	10.8500	10.8500	-19.211%	2	336	+27.189%
2025-12-04	13.4300	13.4300	13.4300	13.4300	-2.398%	10	338	+2.755%
2025-12-02	13.7600	13.7600	13.7600	13.7600	+7.668%	1	343	+0.291%
2025-12-01	12.7800	12.7800	12.7800	12.7800	-4.556%	1	342	+7.981%
2025-11-26	13.3900	13.3900	13.3900	13.3900	-15.945%	1	342	+3.062%
2025-11-17	15.9300	15.9300	15.9300	15.9300	+1.854%	5	342	-13.371%
2025-11-12	15.9500	15.9500	15.6400	15.6400	-1.449%	2	347	-11.765%
2025-11-06	15.8600	15.8700	15.8600	15.8700	+4.066%	5	348	-13.043%
2025-11-04	15.2500	15.2500	15.2500	15.2500	+11.314%	1	351	-9.508%
2025-10-30	14.8000	14.8000	13.7000	13.7000	+49.727%	4	351	+0.730%
2025-10-29	9.1500	9.1500	9.1500	9.1500	+7.647%	1	353	+50.820%
2025-10-17	8.5000	8.5000	8.5000	8.5000	+5.590%	5	353	+62.353%
2025-10-15	8.0000	8.0500	7.9500	8.0500	-10.056%	16	353	+71.429%
2025-10-13	8.9500	8.9500	8.9500	8.9500	+8.485%	1	354	+54.190%
2025-10-06	8.2500	8.2500	8.2500	8.2500	-14.241%	1	354	+67.273%
2025-09-30	9.6300	9.6300	9.6200	9.6200	+3.441%	10	353	+43.451%
2025-09-23	9.3000	9.3000	9.3000	9.3000	+25.676%	1	363	+48.387%
2025-08-25	7.4000	7.4000	7.4000	7.4000	+5.563%	1	362	+86.486%
2025-08-15	7.0100	7.0100	7.0100	7.0100	-6.533%	30	361	+96.862%
2025-08-14	7.5100	7.5100	7.5000	7.5000	+5.634%	13	361	+84.000%
2025-08-13	7.2300	7.2300	7.1000	7.1000	-4.313%	9	348	+94.366%
2025-08-12	7.3100	7.4200	7.3100	7.4200	+1.783%	2	346	+85.984%
2025-08-07	7.2900	7.2900	7.2900	7.2900	-0.137%	10	347	+89.300%
2025-08-04	7.3500	7.3500	7.3000	7.3000	-1.351%	66	337	+89.041%
2025-08-01	7.4000	7.4000	7.4000	7.4000	+5.714%	10	328	+86.486%
2025-07-31	7.0000	7.0000	7.0000	7.0000	+15.321%	11	338	+97.143%
2025-07-28	6.0700	6.0700	6.0700	6.0700	+5.565%	10	328	+127.348%
2025-07-25	5.6500	5.7700	5.6500	5.7500	-4.959%	64	319	+140.000%
2025-07-24	5.7500	6.0600	5.4500	6.0500	+47.561%	120	291	+128.099%
2025-07-21	4.0600	4.1000	4.0200	4.1000	+6.494%	9	185	+236.585%
2025-07-14	3.8500	3.8500	3.8500	3.8500	-24.510%	1	183	+258.442%
2025-05-29	5.2200	5.2200	5.1000	5.1000	-3.042%	2	183	+170.588%
2025-05-05	5.3600	5.3600	5.2500	5.2600	-5.225%	52	184	+162.357%
2025-03-27	5.5500	5.5500	5.5500	5.5500	-11.905%	4	185	+148.649%
2025-03-18	6.4000	6.4000	6.3000	6.3000	+7.692%	7	189	+119.048%
2025-03-17	5.8500	5.8500	5.8500	5.8500	+0.862%	1	189	+135.897%
2025-03-14	5.8000	5.8000	5.8000	5.8000	-6.452%	8	189	+137.931%
2025-03-13	6.0700	6.2000	6.0700	6.2000	+11.712%	2	186	+122.581%
2025-03-11	5.5500	5.5500	5.5500	5.5500	-6.408%	10	186	+148.649%
2025-03-10	5.9300	5.9300	5.9300	5.9300	+4.218%	1	186	+132.715%
2025-03-07	5.6900	5.6900	5.6900	5.6900	+19.789%	2	185	+142.531%
2025-02-21	4.7500	4.7500	4.7500	4.7500	+28.378%	2	185	+190.526%
2025-02-12	3.6000	3.7000	3.6000	3.7000	+28.472%	14	185	+272.973%
2024-12-13	2.8000	2.9000	2.8000	2.8800	+3.597%	20	182	+379.167%
2024-12-10	2.7800	2.7800	2.7800	2.7800	+6.513%	10	182	+396.403%
2024-12-04	2.6100	2.6100	2.6100	2.6100	-26.891%	1	192	+428.736%
2024-11-14	3.5700	3.5700	3.5700	3.5700	+2.000%	3	192	+286.555%
2024-11-12	3.5000	3.5000	3.5000	3.5000	-22.049%	3	195	+294.286%
2024-10-31	4.4900	4.4900	4.4900	4.4900	-3.854%	1	195	+207.350%
2024-10-30	4.6700	4.6700	4.6700	4.6700	+6.865%	2	196	+195.503%
2024-10-23	4.3700	4.3700	4.3700	4.3700	-1.798%	50	196	+215.789%
2024-10-18	4.4500	4.4500	4.4500	4.4500	-13.926%	100	246	+210.112%
2024-10-02	5.1700	5.1700	5.1700	5.1700	-0.958%	5	196	+166.925%
2024-09-20	5.2200	5.2200	5.2200	5.2200	+3.984%	6	191	+164.368%
2024-09-19	4.8000	5.0200	4.8000	5.0200	-13.746%	3	188	+174.900%
2024-09-13	5.8200	5.8200	5.8200	5.8200	-2.185%	8	188	+137.113%
2024-08-22	5.9500	5.9500	5.9500	5.9500	-4.032%	2	186	+131.933%
2024-08-15	6.2000	6.2000	6.2000	6.2000	-7.463%	50	186	+122.581%
2024-08-14	6.6800	6.7000	6.6800	6.7000	-2.899%	52	186	+105.970%
2024-08-13	9.9000	9.9000	6.9000	6.9000	+23.214%	15	141	+100.000%
2024-08-06	5.6000	5.6000	5.6000	5.6000	-20.000%	1	156	+146.429%
2024-08-05	7.0000	7.0000	6.7500	7.0000	+19.454%	4	155	+97.143%
2024-07-31	5.8600	5.8600	5.8600	5.8600	-2.658%	5	155	+135.495%
2024-07-30	5.9800	6.0200	5.9800	6.0200	-5.938%	9	155	+129.236%
2024-07-29	6.4000	6.4000	6.4000	6.4000	-2.736%	2	146	+115.625%
2024-07-25	6.5800	6.5800	6.5800	6.5800	+5.280%	1	148	+109.726%
2024-07-24	6.2500	6.2500	6.2500	6.2500	+4.167%	3	147	+120.800%
2024-07-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	147	+130.000%
2024-07-22	6.0000	6.0000	6.0000	6.0000	+1.695%	10	147	+130.000%
2024-07-19	5.9000	5.9000	5.9000	5.9000	0.000%	5	147	+133.898%
2024-07-18	5.8000	6.0100	5.8000	5.9000	+21.649%	5	147	+133.898%
2024-07-15	4.8500	4.8500	4.8500	4.8500	+5.435%	3	143	+184.536%
2024-07-09	4.2000	4.6000	4.2000	4.6000	+3.139%	20	143	+200.000%
2024-07-08	4.4600	4.4600	4.4600	4.4600	+0.225%	1	123	+209.417%
2024-06-28	4.4500	4.4500	4.4500	4.4500	+24.302%	2	122	+210.112%
2024-06-27	3.5800	3.5800	3.5800	3.5800	+8.485%	20	121	+285.475%
2024-06-26	3.3000	3.3000	3.3000	3.3000	0.000%	1	101	+318.182%