Dark

CMG20261218P50
CMG Dec 18 2026 50.00 Put (CMG261218P00050000)
option OPRA

Inactive

May 27, 2026

17.00-4.279%(-0.76)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-27	17.0000	17.0000	17.0000	17.0000	-4.279%	9	147	0.000%
2026-05-14	17.7600	17.7600	17.7600	17.7600	+9.697%	8	159	-4.279%
2026-04-27	16.1900	16.1900	16.1900	16.1900	-1.341%	1	1,075	+5.003%
2026-04-23	16.4000	16.4600	16.4000	16.4100	-5.852%	60	1,076	+3.595%
2026-04-02	17.4300	17.4300	17.4300	17.4300	-6.139%	2	1,076	-2.467%
2026-03-27	18.5700	18.5700	18.5700	18.5700	+14.630%	1	1,076	-8.454%
2026-03-16	16.2000	16.2000	16.2000	16.2000	+1.567%	52	1,075	+4.938%
2026-03-11	15.9500	15.9500	15.9500	15.9500	+17.452%	2	1,051	+6.583%
2026-03-05	13.5800	13.5800	13.5800	13.5800	-2.302%	1	1,051	+25.184%
2026-03-04	13.9000	13.9000	13.9000	13.9000	-3.806%	1	1,051	+22.302%
2026-02-12	14.4500	14.4500	14.4500	14.4500	+3.584%	5	1,052	+17.647%
2026-02-04	13.9000	13.9500	13.9000	13.9500	+16.639%	10	1,052	+21.864%
2026-01-20	11.9500	11.9600	11.9100	11.9600	-1.645%	14	1,052	+42.140%
2026-01-14	12.1600	12.1600	12.1600	12.1600	-13.452%	1	1,055	+39.803%
2025-12-31	14.0500	14.0500	14.0500	14.0500	+2.033%	4	1,059	+20.996%
2025-12-30	13.7700	13.7700	13.7700	13.7700	+0.073%	3	1,059	+23.457%
2025-12-19	13.7600	13.7600	13.7600	13.7600	-4.111%	10	1,062	+23.547%
2025-12-18	14.3500	14.3500	14.3500	14.3500	+1.990%	2	1,062	+18.467%
2025-12-17	13.4100	14.0700	13.4000	14.0700	-6.200%	11	1,062	+20.824%
2025-12-12	15.0000	15.0000	15.0000	15.0000	-11.868%	1	1,062	+13.333%
2025-12-04	17.0200	17.0200	17.0200	17.0200	+1.673%	15	1,062	-0.118%
2025-12-03	16.4800	16.7500	16.4800	16.7400	-11.429%	8	1,062	+1.553%
2025-11-21	18.9000	18.9000	18.9000	18.9000	-0.631%	1	1,067	-10.053%
2025-11-13	19.0200	19.0200	19.0200	19.0200	-4.900%	44	1,067	-10.620%
2025-11-07	20.0000	20.0000	20.0000	20.0000	+4.439%	50	1,023	-15.000%
2025-11-06	19.1500	19.1500	19.1500	19.1500	+3.346%	10	973	-11.227%
2025-11-05	18.7000	18.7000	18.5300	18.5300	+0.162%	13	973	-8.257%
2025-10-31	18.3500	18.5500	18.3500	18.5000	+3.352%	51	984	-8.108%
2025-10-30	18.1500	18.2500	17.0000	17.9000	+60.107%	162	993	-5.028%
2025-10-27	11.1800	11.1800	11.1800	11.1800	-0.799%	1	916	+52.057%
2025-10-24	11.2700	11.2700	11.2700	11.2700	+7.744%	1	916	+50.843%
2025-10-15	10.5100	10.5100	10.4600	10.4600	-9.437%	3	915	+62.524%
2025-10-13	12.0500	12.0500	11.5500	11.5500	+5.000%	2	914	+47.186%
2025-10-06	11.0000	11.0000	11.0000	11.0000	-0.452%	1	916	+54.545%
2025-10-03	11.0500	11.0500	11.0500	11.0500	-12.441%	2	915	+53.846%
2025-09-30	12.6200	12.6200	12.6200	12.6200	+4.730%	1	915	+34.707%
2025-09-29	11.9500	12.0500	11.9500	12.0500	-3.600%	15	915	+41.079%
2025-09-19	12.3000	12.5000	12.3000	12.5000	+7.296%	30	928	+36.000%
2025-09-18	11.6500	11.6500	11.6500	11.6500	-5.515%	1	902	+45.923%
2025-09-08	12.3500	12.3500	11.9500	12.3300	+11.584%	33	901	+37.875%
2025-09-05	11.0500	11.0500	11.0500	11.0500	+2.126%	1	868	+53.846%
2025-09-04	10.8200	10.8200	10.8200	10.8200	+5.975%	5	868	+57.116%
2025-09-03	10.2100	10.2100	10.2100	10.2100	-0.874%	15	873	+66.503%
2025-08-29	10.3000	10.3000	10.3000	10.3000	+0.586%	142	716	+65.049%
2025-08-28	10.2400	10.2400	10.2400	10.2400	+3.959%	1	716	+66.016%
2025-08-25	9.8000	9.8500	9.8000	9.8500	+2.711%	51	715	+72.589%
2025-08-22	9.5900	9.5900	9.5900	9.5900	-2.143%	1	664	+77.268%
2025-08-21	9.8000	9.8000	9.8000	9.8000	+6.406%	6	665	+73.469%
2025-08-15	9.2100	9.2100	9.2100	9.2100	-3.358%	1	668	+84.582%
2025-08-13	9.6300	9.6300	9.5300	9.5300	-9.668%	2	667	+78.384%
2025-08-08	9.9900	10.5500	9.9900	10.5500	+12.234%	14	667	+61.137%
2025-08-05	9.4700	9.4700	9.4000	9.4000	-3.984%	2	657	+80.851%
2025-08-04	9.8000	9.8000	9.7500	9.7900	-0.811%	62	656	+73.647%
2025-08-01	9.8700	9.8700	9.8700	9.8700	+15.981%	1	594	+72.239%
2025-07-29	8.5100	8.5100	8.5100	8.5100	+6.910%	2	594	+99.765%
2025-07-28	7.7500	7.9600	7.7500	7.9600	-2.091%	11	596	+113.568%
2025-07-24	7.8000	8.1800	7.5500	8.1300	+50.556%	195	587	+109.102%
2025-07-17	5.4000	5.4000	5.4000	5.4000	0.000%	1	406	+214.815%
2025-07-16	5.4500	5.4500	5.3100	5.4000	+4.854%	42	407	+214.815%
2025-07-14	4.8000	5.1500	4.8000	5.1500	0.000%	103	447	+230.097%
2025-07-08	5.1500	5.1500	5.1500	5.1500	+19.767%	10	344	+230.097%
2025-07-01	4.4500	4.4500	4.3000	4.3000	-8.511%	14	334	+295.349%
2025-06-30	4.8000	4.8000	4.7000	4.7000	-3.093%	7	348	+261.702%
2025-06-25	5.1300	5.1300	4.8500	4.8500	-13.393%	47	345	+250.515%
2025-06-23	5.6000	5.6000	5.6000	5.6000	-8.646%	2	392	+203.571%
2025-06-16	6.1000	6.1300	6.1000	6.1300	+2.167%	2	390	+177.325%
2025-06-09	6.0000	6.0000	6.0000	6.0000	+6.195%	2	392	+183.333%
2025-06-05	5.3000	5.6500	5.3000	5.6500	-22.603%	48	392	+200.885%
2025-06-03	7.3000	7.3000	7.3000	7.3000	+2.817%	2	344	+132.877%
2025-06-02	7.1000	7.1000	7.1000	7.1000	+2.899%	63	344	+139.437%
2025-05-29	6.9500	6.9500	6.9000	6.9000	+10.224%	2	281	+146.377%
2025-05-19	6.1300	6.2600	6.1300	6.2600	-2.492%	2	282	+171.565%
2025-05-15	6.4200	6.4200	6.4200	6.4200	-11.692%	1	282	+164.798%
2025-05-06	7.2700	7.2700	7.2700	7.2700	+11.846%	4	283	+133.838%
2025-05-02	6.5000	6.5000	6.5000	6.5000	-6.475%	2	279	+161.538%
2025-04-28	6.7000	6.9500	6.7000	6.9500	-1.278%	40	279	+144.604%
2025-04-11	7.0400	7.0400	7.0400	7.0400	-19.635%	2	239	+141.477%
2025-04-08	8.7600	8.7600	8.7600	8.7600	-10.429%	1	239	+94.064%
2025-04-07	10.1200	10.1200	9.2500	9.7800	+13.064%	18	240	+73.824%
2025-04-04	8.6500	8.6500	8.6500	8.6500	+33.077%	2	247	+96.532%
2025-04-02	6.5000	6.5000	6.5000	6.5000	-11.685%	2	247	+161.538%
2025-03-28	7.3700	7.3700	7.3600	7.3600	+1.099%	6	249	+130.978%
2025-03-26	7.3500	7.3500	7.2800	7.2800	-2.019%	11	247	+133.516%
2025-03-25	7.4300	7.4300	7.4300	7.4300	-2.108%	1	242	+128.802%
2025-03-24	7.5900	7.5900	7.5900	7.5900	-11.228%	3	242	+123.979%
2025-03-18	8.5500	8.5500	8.5500	8.5500	+15.541%	1	239	+98.830%
2025-03-14	7.5000	7.5000	7.4000	7.4000	-8.416%	8	239	+129.730%
2025-03-13	7.7900	8.0800	7.7900	8.0800	+9.337%	2	238	+110.396%
2025-03-11	7.3900	7.3900	7.3900	7.3900	-4.026%	2	238	+130.041%
2025-03-10	7.7000	7.7000	7.7000	7.7000	+4.762%	10	238	+120.779%
2025-03-07	8.2000	8.2000	7.3500	7.3500	+12.214%	42	242	+131.293%
2025-03-06	6.5500	6.5500	6.5500	6.5500	+5.816%	2	262	+159.542%
2025-02-21	5.9200	6.1900	5.8600	6.1900	+4.915%	42	260	+174.637%
2025-02-20	5.8200	5.9700	5.8100	5.9000	+2.253%	6	277	+188.136%
2025-02-19	5.6000	5.7700	5.6000	5.7700	+2.124%	15	283	+194.627%
2025-02-18	5.2800	5.6500	5.2800	5.6500	+19.198%	6	277	+200.885%
2025-02-12	4.9000	4.9500	4.7400	4.7400	-4.819%	64	282	+258.650%
2025-02-11	4.7400	4.9800	4.7400	4.9800	+5.957%	22	333	+241.365%
2025-02-10	4.6300	4.7000	4.5500	4.7000	-5.051%	20	329	+261.702%
2025-02-05	4.9500	4.9500	4.9500	4.9500	+2.062%	10	323	+243.434%
2025-02-04	4.7500	4.8500	4.7500	4.8500	+2.537%	4	323	+250.515%
2025-01-31	4.7700	4.7700	4.7200	4.7300	+0.212%	34	324	+259.408%
2025-01-30	4.7200	4.7200	4.7200	4.7200	-10.436%	2	317	+260.169%
2025-01-24	5.2700	5.2700	5.2700	5.2700	+3.333%	4	317	+222.581%
2025-01-23	5.2000	5.2000	5.1000	5.1000	+0.196%	4	315	+233.333%
2025-01-22	5.0900	5.0900	5.0900	5.0900	-3.962%	2	319	+233.988%
2025-01-21	5.3000	5.3000	5.3000	5.3000	+21.839%	1	321	+220.755%
2025-01-17	4.3500	4.3500	4.3500	4.3500	-9.375%	10	321	+290.805%
2025-01-16	4.8000	4.8000	4.8000	4.8000	-5.882%	2	321	+254.167%
2025-01-15	5.1000	5.1000	5.1000	5.1000	-1.923%	1	322	+233.333%
2025-01-14	5.2000	5.2000	5.2000	5.2000	+4.000%	1	323	+226.923%
2025-01-08	5.0000	5.0000	5.0000	5.0000	+12.867%	1	324	+240.000%
2024-12-31	4.4300	4.4300	4.4300	4.4300	+0.454%	1	325	+283.747%
2024-12-27	4.4100	4.4100	4.4100	4.4100	+2.558%	44	325	+285.488%
2024-12-24	4.1900	4.3000	4.1900	4.3000	-1.376%	10	323	+295.349%
2024-12-20	4.2600	4.3600	4.2000	4.3600	-1.357%	28	323	+289.908%
2024-12-18	4.1100	4.4200	4.1100	4.4200	+14.805%	55	336	+284.615%
2024-12-16	3.8500	3.8500	3.8500	3.8500	+13.235%	25	356	+341.558%
2024-12-12	3.4700	3.4700	3.4000	3.4000	-5.556%	3	356	+400.000%
2024-12-11	3.6000	3.6000	3.6000	3.6000	-3.485%	1	358	+372.222%
2024-12-10	3.9000	3.9000	3.7300	3.7300	-6.281%	2	359	+355.764%
2024-12-09	3.8000	4.0000	3.8000	3.9800	-0.500%	15	359	+327.136%
2024-12-04	4.1000	4.1000	4.0000	4.0000	-6.977%	2	357	+325.000%
2024-11-29	4.3000	4.3000	4.3000	4.3000	+3.865%	2	358	+295.349%
2024-11-27	4.1700	4.1700	4.1400	4.1400	+0.976%	2	358	+310.628%
2024-11-26	4.1000	4.1000	4.1000	4.1000	0.000%	2	358	+314.634%
2024-11-25	4.1000	4.1000	4.1000	4.1000	-11.828%	2	356	+314.634%
2024-11-21	4.6500	4.6500	4.6500	4.6500	+7.889%	7	354	+265.591%
2024-11-20	4.3100	4.3100	4.3100	4.3100	-10.208%	2	354	+294.432%
2024-11-19	4.8000	4.8000	4.8000	4.8000	-3.614%	5	352	+254.167%
2024-11-15	4.8500	4.9800	4.8500	4.9800	+10.421%	130	357	+241.365%
2024-11-14	4.5300	4.5300	4.5100	4.5100	-7.959%	25	412	+276.940%
2024-11-11	5.0600	5.0600	4.9000	4.9000	-0.407%	3	412	+246.939%
2024-11-08	4.9100	4.9200	4.9100	4.9200	-5.747%	4	415	+245.528%
2024-11-07	5.2000	5.2200	5.2000	5.2200	-3.690%	6	413	+225.670%
2024-11-06	5.4500	5.4500	5.4200	5.4200	-0.550%	4	417	+213.653%
2024-11-04	5.4500	5.4500	5.4500	5.4500	+2.251%	2	419	+211.927%
2024-11-01	5.3300	5.3300	5.3300	5.3300	-12.908%	2	419	+218.949%
2024-10-30	5.8500	6.1200	5.8500	6.1200	+8.511%	85	418	+177.778%
2024-10-25	5.6400	5.6400	5.6400	5.6400	-1.399%	2	445	+201.418%
2024-10-24	5.7200	5.7200	5.7200	5.7200	-1.379%	1	446	+197.203%
2024-10-18	5.8000	5.8000	5.8000	5.8000	-1.695%	2	447	+193.103%
2024-10-17	5.9000	5.9000	5.9000	5.9000	-0.338%	50	448	+188.136%
2024-10-16	5.8900	5.9200	5.8800	5.9200	+3.860%	50	448	+187.162%
2024-10-15	5.6600	5.7000	5.6600	5.7000	-1.384%	2	448	+198.246%
2024-10-14	5.7800	5.7800	5.7800	5.7800	-2.034%	1	449	+194.118%
2024-10-11	5.9000	5.9000	5.9000	5.9000	-3.909%	12	449	+188.136%
2024-10-07	6.1400	6.1400	6.1400	6.1400	-4.806%	3	455	+176.873%
2024-10-04	6.4500	6.4500	6.4500	6.4500	-2.273%	6	452	+163.566%
2024-10-02	6.6000	6.6000	6.6000	6.6000	+1.695%	2	449	+157.576%
2024-09-20	6.4900	6.4900	6.4900	6.4900	+4.677%	2	447	+161.941%
2024-09-19	6.2000	6.2000	6.2000	6.2000	-3.125%	12	446	+174.194%
2024-09-18	6.3600	6.4000	6.3600	6.4000	+4.918%	14	458	+165.625%
2024-09-17	6.2000	6.2000	6.1000	6.1000	-8.819%	5	458	+178.689%
2024-09-13	6.7000	6.7900	6.6900	6.6900	-0.446%	506	463	+154.111%
2024-09-12	6.9000	6.9000	6.7200	6.7200	-7.819%	105	655	+152.976%
2024-09-10	7.4000	7.4000	7.2900	7.2900	+1.110%	4	760	+133.196%
2024-09-09	7.3000	7.3000	7.2100	7.2100	-5.132%	2	758	+135.784%
2024-09-06	7.6000	7.6000	7.6000	7.6000	-1.427%	2	758	+123.684%
2024-09-05	8.4200	8.4200	7.7100	7.7100	+1.447%	100	758	+120.493%
2024-09-04	7.6400	7.6400	7.6000	7.6000	+2.703%	4	658	+123.684%
2024-09-03	7.3000	7.4000	7.3000	7.4000	+11.278%	102	660	+129.730%
2024-08-29	6.9000	6.9000	6.6500	6.6500	-4.454%	51	593	+155.639%
2024-08-28	6.9600	6.9600	6.9600	6.9600	+0.144%	1	639	+144.253%
2024-08-27	7.0500	7.0500	6.9500	6.9500	-5.442%	2	639	+144.604%
2024-08-26	7.2100	7.4000	7.2000	7.3500	-3.289%	79	640	+131.293%
2024-08-23	7.6700	7.6700	7.6000	7.6000	-1.427%	6	593	+123.684%
2024-08-21	7.7000	7.7100	7.7000	7.7100	-3.625%	2	594	+120.493%
2024-08-19	8.3500	8.3500	8.0000	8.0000	-0.867%	9	594	+112.500%
2024-08-16	8.1000	8.1000	8.0700	8.0700	+6.184%	14	590	+110.657%
2024-08-15	8.2100	8.2100	7.6000	7.6000	-10.272%	13	596	+123.684%
2024-08-14	8.6200	8.8600	8.4700	8.4700	-2.081%	19	598	+100.708%
2024-08-13	9.1000	10.5500	8.0000	8.6500	+21.831%	196	598	+96.532%
2024-08-12	7.6400	7.6400	7.1000	7.1000	-2.204%	101	519	+139.437%
2024-08-09	7.2600	7.2600	7.2600	7.2600	-9.250%	2	619	+134.160%
2024-08-07	8.0000	8.0000	8.0000	8.0000	0.000%	20	619	+112.500%
2024-08-06	7.9100	8.3900	7.9100	8.0000	-6.977%	26	599	+112.500%
2024-08-05	8.6000	8.6000	8.6000	8.6000	-18.868%	1	599	+97.674%
2024-08-02	10.6000	10.6000	10.6000	10.6000	+48.252%	2	598	+60.377%
2024-07-31	7.6000	7.6000	7.1000	7.1500	-8.216%	28	599	+137.762%
2024-07-30	7.7900	7.7900	7.7900	7.7900	-2.989%	1	615	+118.228%
2024-07-29	8.4500	8.4500	7.9000	8.0300	-6.082%	174	614	+111.706%
2024-07-26	8.5700	8.6000	8.5500	8.5500	+4.908%	8	492	+98.830%
2024-07-25	8.1500	8.4000	8.0000	8.1500	-0.610%	21	489	+108.589%
2024-07-24	8.0000	8.4000	7.9700	8.2000	+7.895%	60	479	+107.317%
2024-07-22	7.6000	7.6000	7.6000	7.6000	-0.654%	1	478	+123.684%
2024-07-19	7.6000	7.6500	7.5800	7.6500	-0.649%	23	478	+122.222%
2024-07-18	7.8000	7.8000	7.7000	7.7000	+13.905%	2	477	+120.779%
2024-07-17	6.7000	6.8000	6.7000	6.7600	+7.132%	53	477	+151.479%
2024-07-16	6.3000	6.3200	6.3000	6.3100	-3.221%	133	427	+169.414%
2024-07-15	6.5000	6.5500	6.4000	6.5200	+6.016%	196	308	+160.736%
2024-07-12	6.1200	6.1500	6.1200	6.1500	+0.820%	8	158	+176.423%
2024-07-11	6.1900	6.1900	6.1000	6.1000	+60.526%	10	155	+178.689%
2024-07-10	3.8000	3.8000	3.8000	3.8000	-36.667%	1	155	+347.368%
2024-07-09	5.9000	6.1500	5.9000	6.0000	+13.422%	3	154	+183.333%
2024-07-08	5.6200	5.6200	5.2900	5.2900	+7.959%	21	153	+221.361%
2024-07-03	4.9000	4.9000	4.9000	4.9000	-3.922%	1	152	+246.939%
2024-07-02	5.0000	5.1000	5.0000	5.1000	+1.796%	2	152	+233.333%
2024-07-01	5.0100	5.0100	5.0100	5.0100	+4.375%	1	152	+239.321%
2024-06-28	5.2000	5.2000	4.8000	4.8000	0.000%	6	152	+254.167%