Dark

CMG20261218P48
CMG Dec 18 2026 48.00 Put (CMG261218P00048000)
option OPRA

Inactive

May 18, 2026

15.20-5.296%(-0.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-18	15.2000	15.2000	15.2000	15.2000	-5.296%	12	481	0.000%
2026-05-05	16.0500	16.0500	16.0500	16.0500	+10.766%	25	491	-5.296%
2026-04-27	14.4900	14.4900	14.4900	14.4900	-8.058%	8	491	+4.900%
2026-04-01	15.7600	15.7600	15.7600	15.7600	-0.442%	1	491	-3.553%
2026-03-19	15.8300	15.8300	15.8300	15.8300	+6.456%	2	491	-3.980%
2026-03-16	14.8700	14.8700	14.8700	14.8700	+19.630%	10	489	+2.219%
2026-02-23	12.4300	12.4300	12.4300	12.4300	+6.239%	1	499	+22.285%
2026-02-11	11.7000	11.7000	11.7000	11.7000	+21.495%	10	498	+29.915%
2026-01-23	9.6300	9.6300	9.6300	9.6300	-8.979%	30	488	+57.840%
2026-01-12	10.5800	10.5800	10.5800	10.5800	-10.263%	1	488	+43.667%
2025-12-24	11.7900	11.7900	11.7900	11.7900	-7.384%	1	487	+28.923%
2025-12-17	12.7300	12.7300	12.7300	12.7300	-24.675%	1	487	+19.403%
2025-11-13	16.9000	16.9000	16.9000	16.9000	-3.429%	43	486	-10.059%
2025-11-10	17.3000	17.9200	17.3000	17.5000	+2.941%	60	443	-13.143%
2025-11-06	17.0000	17.0000	17.0000	17.0000	0.000%	3	443	-10.588%
2025-11-04	17.0000	17.0000	17.0000	17.0000	+3.532%	30	440	-10.588%
2025-10-31	16.4200	16.4200	16.4200	16.4200	+4.254%	5	440	-7.430%
2025-10-30	16.0000	16.0000	15.7500	15.7500	+73.077%	3	435	-3.492%
2025-10-15	9.3000	9.3000	9.1000	9.1000	-4.712%	4	436	+67.033%
2025-10-06	9.5500	9.5500	9.5500	9.5500	-12.706%	1	435	+59.162%
2025-09-19	10.9400	10.9400	10.9400	10.9400	+13.017%	4	434	+38.940%
2025-09-05	9.6800	9.6800	9.6800	9.6800	+5.447%	1	430	+57.025%
2025-09-02	9.1800	9.1800	9.1800	9.1800	+4.795%	2	430	+65.577%
2025-08-26	8.7000	8.7600	8.7000	8.7600	+10.886%	78	428	+73.516%
2025-08-18	7.9000	7.9000	7.9000	7.9000	-3.305%	1	350	+92.405%
2025-08-15	8.1700	8.1700	8.1700	8.1700	-3.882%	4	349	+86.047%
2025-08-04	8.5500	8.5500	8.5000	8.5000	+8.974%	23	353	+78.824%
2025-07-30	7.8000	7.8000	7.8000	7.8000	+3.311%	110	330	+94.872%
2025-07-29	7.5300	7.5500	7.4000	7.5500	+13.534%	3	243	+101.325%
2025-07-25	6.6000	6.6500	6.6000	6.6500	-5.674%	41	246	+128.571%
2025-07-24	6.6500	7.0500	6.5500	7.0500	+83.117%	4	205	+115.603%
2025-06-24	3.8500	3.8500	3.8500	3.8500	-34.746%	5	202	+294.805%
2025-06-03	6.1500	6.1600	5.9000	5.9000	+0.511%	44	204	+157.627%
2025-05-22	5.8700	5.8700	5.8700	5.8700	-3.135%	4	175	+158.944%
2025-05-06	5.9500	6.0600	5.9500	6.0600	-9.417%	4	171	+150.825%
2025-04-23	7.1600	7.1600	6.6900	6.6900	-8.104%	5	172	+127.205%
2025-04-17	7.2800	7.2800	7.2800	7.2800	-1.355%	1	173	+108.791%
2025-04-14	7.3800	7.3800	7.3800	7.3800	-7.750%	1	173	+105.962%
2025-04-09	8.0000	8.0000	8.0000	8.0000	-4.192%	1	173	+90.000%
2025-04-08	8.2500	8.3500	8.0400	8.3500	+20.491%	27	172	+82.036%
2025-03-31	6.9300	6.9300	6.9300	6.9300	+9.134%	1	196	+119.336%
2025-03-28	6.3500	6.3500	6.3500	6.3500	+0.794%	8	197	+139.370%
2025-03-27	6.3000	6.3000	6.3000	6.3000	-7.760%	10	193	+141.270%
2025-03-20	6.8300	6.8300	6.8300	6.8300	+3.485%	5	183	+122.548%
2025-03-14	6.6000	6.6000	6.6000	6.6000	-0.302%	20	183	+130.303%
2025-03-11	6.6200	6.6200	6.6200	6.6200	0.000%	1	183	+129.607%
2025-03-07	6.6200	6.6200	6.6200	6.6200	+29.804%	2	182	+129.607%
2025-03-03	5.1000	5.1000	5.1000	5.1000	+25.926%	1	182	+198.039%
2025-02-12	4.2000	4.3500	4.0500	4.0500	-6.682%	52	183	+275.309%
2025-02-11	4.1200	4.3500	4.1200	4.3400	+5.340%	22	184	+250.230%
2025-02-10	4.0500	4.1200	3.9700	4.1200	-3.059%	20	166	+268.932%
2025-02-04	4.1500	4.2500	4.1500	4.2500	+37.987%	10	166	+257.647%
2024-12-11	3.0800	3.1000	3.0800	3.0800	-3.750%	25	170	+393.506%
2024-12-06	3.2000	3.2000	3.2000	3.2000	-8.571%	24	162	+375.000%
2024-12-04	3.5000	3.5000	3.5000	3.5000	-0.568%	9	174	+334.286%
2024-11-26	3.5500	3.5500	3.5200	3.5200	-24.786%	22	176	+331.818%
2024-11-01	4.6800	4.6800	4.6800	4.6800	-11.698%	14	154	+224.786%
2024-10-30	5.2000	5.3000	5.2000	5.3000	+15.217%	3	157	+186.792%
2024-10-28	4.6000	4.6000	4.6000	4.6000	-6.122%	3	155	+230.435%
2024-10-21	4.9000	4.9000	4.9000	4.9000	-2.000%	10	155	+210.204%
2024-10-18	4.6300	5.0000	4.6300	5.0000	-4.762%	110	158	+204.000%
2024-10-17	5.2500	5.2500	5.2500	5.2500	+5.000%	50	207	+189.524%
2024-10-15	5.0000	5.0000	5.0000	5.0000	-10.714%	1	207	+204.000%
2024-10-08	5.6000	5.6000	5.6000	5.6000	-6.511%	1	208	+171.429%
2024-09-27	5.9900	5.9900	5.9900	5.9900	+9.908%	2	208	+153.756%
2024-09-25	5.4500	5.4500	5.4500	5.4500	-2.154%	5	208	+178.899%
2024-09-24	5.5700	5.5700	5.5700	5.5700	-0.890%	1	203	+172.890%
2024-09-20	5.5800	6.0000	5.5800	5.6200	+0.717%	52	203	+170.463%
2024-09-19	5.5500	5.5800	5.5500	5.5800	-1.239%	6	213	+172.401%
2024-09-18	5.6500	5.6500	5.6500	5.6500	+3.102%	5	218	+169.027%
2024-09-17	5.4800	5.4800	5.4800	5.4800	-15.692%	1	218	+177.372%
2024-09-11	6.5000	6.5000	6.5000	6.5000	-0.763%	3	217	+133.846%
2024-09-10	6.5500	6.5500	6.5500	6.5500	+2.344%	5	220	+132.061%
2024-09-03	6.4000	6.4000	6.4000	6.4000	+4.918%	10	222	+137.500%
2024-08-29	6.1000	6.1000	6.1000	6.1000	-2.400%	1	222	+149.180%
2024-08-28	6.2500	6.2500	6.2500	6.2500	-9.420%	5	223	+143.200%
2024-08-23	6.9000	6.9000	6.9000	6.9000	-9.330%	2	223	+120.290%
2024-08-13	8.3700	8.5000	7.6100	7.6100	+7.943%	29	224	+99.737%
2024-08-08	7.0500	7.0500	7.0500	7.0500	+0.714%	5	208	+115.603%
2024-08-07	7.0000	7.0000	7.0000	7.0000	-11.392%	20	213	+117.143%
2024-08-02	7.9000	7.9000	7.9000	7.9000	+1.282%	50	193	+92.405%
2024-07-26	8.0000	8.0000	7.5600	7.8000	+6.557%	120	193	+94.872%
2024-07-24	7.3000	7.3200	7.1500	7.3200	+12.442%	53	144	+107.650%
2024-07-23	6.8500	6.8500	6.5100	6.5100	-1.810%	6	95	+133.487%
2024-07-22	7.0000	7.0000	6.6300	6.6300	-2.212%	22	95	+129.261%
2024-07-18	6.7800	6.7800	6.7800	6.7800	+18.947%	4	98	+124.189%
2024-07-15	5.7000	5.7000	5.7000	5.7000	+5.751%	2	98	+166.667%
2024-07-11	5.1000	5.3900	5.1000	5.3900	-2.532%	22	98	+182.004%
2024-07-09	5.5200	5.5300	5.5200	5.5300	+15.208%	25	97	+174.864%
2024-07-08	4.8000	4.8000	4.8000	4.8000	+9.091%	1	112	+216.667%
2024-07-02	4.4000	4.4000	4.4000	4.4000	-0.901%	1	112	+245.455%
2024-07-01	4.0000	4.4400	4.0000	4.4400	+17.772%	11	111	+242.342%
2024-06-28	3.7700	3.7700	3.7700	3.7700	0.000%	100	100	+303.183%