Dark

CMG20270115C20
CMG Jan 15 2027 20.00 Call (CMG270115C00020000)
option OPRA

EOD

Aug 24, 2026

18.60+6.286%(+1.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	18.6000	18.6000	18.6000	18.6000	+6.286%	8	229	0.000%
2026-08-21	17.5000	17.5000	17.5000	17.5000	+17.450%	10	221	+6.286%
2026-08-19	14.9000	14.9000	14.9000	14.9000	+7.581%	1	224	+24.832%
2026-08-17	13.8500	13.8500	13.8500	13.8500	-2.465%	1	225	+34.296%
2026-08-14	14.2000	14.2000	14.2000	14.2000	+6.767%	1	226	+30.986%
2026-08-12	13.3000	13.3000	13.3000	13.3000	+5.138%	1	226	+39.850%
2026-08-11	12.6500	12.6500	12.6500	12.6500	-5.948%	1	225	+47.036%
2026-08-07	13.4500	13.4500	13.4500	13.4500	-11.513%	10	224	+38.290%
2026-08-05	15.2000	15.2000	15.2000	15.2000	-17.882%	1	214	+22.368%
2026-08-03	18.5100	18.5100	18.5100	18.5100	+1.425%	1	215	+0.486%
2026-07-31	18.2500	18.2500	18.2500	18.2500	-7.828%	1	216	+1.918%
2026-07-30	19.0000	19.8000	19.0000	19.8000	+32.000%	24	217	-6.061%
2026-07-29	15.0000	15.0000	15.0000	15.0000	+7.836%	1	234	+24.000%
2026-07-27	13.9100	13.9100	13.9100	13.9100	+11.280%	1	235	+33.717%
2026-07-24	12.5000	12.5000	12.5000	12.5000	-13.194%	1	236	+48.800%
2026-07-20	14.4000	14.4000	14.4000	14.4000	-8.629%	11	235	+29.167%
2026-07-17	15.7600	15.7600	15.7600	15.7600	-2.415%	1	224	+18.020%
2026-07-10	16.0800	16.1500	16.0800	16.1500	+9.122%	12	224	+15.170%
2026-07-06	14.8000	14.8000	14.8000	14.8000	+19.355%	1	217	+25.676%
2026-06-24	12.4000	12.4000	12.4000	12.4000	-11.744%	15	218	+50.000%
2026-06-16	14.0500	14.0500	14.0500	14.0500	+2.930%	5	233	+32.384%
2026-06-15	13.6500	13.6500	13.6500	13.6500	+5.000%	2	238	+36.264%
2026-06-12	13.0500	13.0500	13.0000	13.0000	+15.044%	7	238	+43.077%
2026-06-11	11.3000	11.3000	11.3000	11.3000	+5.607%	10	245	+64.602%
2026-06-05	10.7000	10.7000	10.7000	10.7000	+10.309%	1	252	+73.832%
2026-06-04	10.5000	10.5000	9.7000	9.7000	-4.902%	2	253	+91.753%
2026-06-03	10.1500	10.2000	9.9500	10.2000	-3.592%	11	254	+82.353%
2026-06-02	10.5800	10.5800	10.5800	10.5800	-9.957%	1	246	+75.803%
2026-06-01	12.3000	12.3000	11.7500	11.7500	-14.545%	2	245	+58.298%
2026-05-22	13.7600	13.7600	13.7400	13.7500	+3.306%	5	240	+35.273%
2026-05-12	13.1500	13.3100	13.1500	13.3100	+2.701%	2	240	+39.745%
2026-05-11	12.9600	12.9600	12.9600	12.9600	-1.069%	1	240	+43.519%
2026-05-05	13.1000	13.1000	13.1000	13.1000	-0.380%	2	240	+41.985%
2026-05-04	13.1500	13.1500	13.1500	13.1500	-18.323%	1	242	+41.445%
2026-04-22	16.1000	16.1000	16.1000	16.1000	-1.829%	10	242	+15.528%
2026-04-15	16.4000	16.4000	16.4000	16.4000	+6.424%	11	252	+13.415%
2026-04-10	15.4100	15.4100	15.4100	15.4100	+7.014%	10	263	+20.701%
2026-04-02	14.4000	14.4000	14.4000	14.4000	+7.143%	1	263	+29.167%
2026-03-31	13.4400	13.4400	13.4400	13.4400	-8.134%	1	263	+38.393%
2026-03-20	14.6300	14.6300	14.6300	14.6300	+6.944%	1	263	+27.136%
2026-03-19	13.6800	13.6800	13.6800	13.6800	-4.669%	1	262	+35.965%
2026-03-13	14.3500	14.3500	14.3500	14.3500	-5.840%	10	262	+29.617%
2026-03-11	15.2500	15.2500	15.2400	15.2400	-20.042%	15	252	+22.047%
2026-02-26	19.0600	19.0600	19.0600	19.0600	+5.596%	1	240	-2.413%
2026-02-23	18.0500	18.0500	18.0500	18.0500	-6.477%	1	240	+3.047%
2026-02-18	19.3000	19.3000	19.3000	19.3000	+11.368%	1	239	-3.627%
2026-02-12	17.6200	17.6200	17.3300	17.3300	-15.049%	6	239	+7.328%
2026-02-09	20.1200	20.5000	20.1200	20.4000	0.000%	14	242	-8.824%
2026-02-06	20.8000	21.1000	20.4000	20.4000	-2.857%	9	248	-8.824%
2026-02-04	20.1000	21.0000	20.1000	21.0000	+5.000%	13	257	-11.429%
2026-02-03	19.7300	20.0000	19.7300	20.0000	+1.833%	5	269	-7.000%
2026-02-02	19.6400	19.6400	19.6400	19.6400	-0.708%	7	266	-5.295%
2026-01-30	19.7800	19.7800	19.7800	19.7800	+1.436%	1	273	-5.966%
2026-01-29	19.5000	19.5000	19.5000	19.5000	-11.565%	8	273	-4.615%
2026-01-23	22.0500	22.0500	22.0500	22.0500	+0.227%	1	281	-15.646%
2026-01-22	21.5000	22.0000	21.5000	22.0000	0.000%	7	281	-15.455%
2026-01-21	21.8000	22.0000	21.8000	22.0000	+1.382%	41	288	-15.455%
2026-01-16	20.7800	21.7000	20.7800	21.7000	+1.260%	7	335	-14.286%
2026-01-15	21.4300	21.6200	21.2000	21.4300	+2.831%	28	335	-13.206%
2026-01-14	20.8400	20.8400	20.8400	20.8400	-0.762%	1	337	-10.749%
2026-01-12	21.5000	21.5100	21.0000	21.0000	0.000%	22	338	-11.429%
2026-01-09	20.6000	21.0000	20.6000	21.0000	+1.156%	3	360	-11.429%
2026-01-07	20.7600	20.7600	20.7600	20.7600	+0.826%	25	359	-10.405%
2026-01-06	20.5900	20.5900	20.5900	20.5900	+3.467%	1	359	-9.665%
2026-01-05	20.1000	20.1000	19.9000	19.9000	+7.568%	28	362	-6.533%
2026-01-02	18.5000	18.5000	18.5000	18.5000	+0.434%	1	362	+0.541%
2025-12-29	19.2900	19.2900	18.4200	18.4200	-3.560%	26	363	+0.977%
2025-12-26	19.1500	19.1500	19.1000	19.1000	+0.262%	3	337	-2.618%
2025-12-24	19.2000	19.2000	19.0500	19.0500	+2.806%	2	342	-2.362%
2025-12-23	18.5300	18.5300	18.5300	18.5300	-2.061%	2	342	+0.378%
2025-12-19	18.9200	18.9200	18.9200	18.9200	+0.799%	6	343	-1.691%
2025-12-17	17.7000	18.7700	17.7000	18.7700	+7.257%	3	343	-0.906%
2025-12-16	17.5000	17.5000	17.5000	17.5000	-0.342%	5	342	+6.286%
2025-12-15	18.1000	18.1000	17.5600	17.5600	-5.337%	5	347	+5.923%
2025-12-12	17.3700	18.5500	17.3700	18.5500	+18.455%	11	352	+0.270%
2025-12-09	15.6600	15.6600	15.6600	15.6600	+1.163%	2	355	+18.774%
2025-12-08	15.4800	15.4800	15.4800	15.4800	+1.176%	5	357	+20.155%
2025-12-04	15.5000	15.5000	15.3000	15.3000	-5.556%	20	352	+21.569%
2025-12-03	16.2000	16.2000	16.2000	16.2000	+1.887%	7	347	+14.815%
2025-12-02	15.7000	16.1000	15.6000	15.9000	-4.217%	35	340	+16.981%
2025-12-01	16.4000	17.0000	16.3000	16.6000	+1.220%	29	340	+12.048%
2025-11-28	16.3600	16.4000	16.3600	16.4000	+3.145%	11	325	+13.415%
2025-11-26	16.1000	16.1000	15.1500	15.9000	+6.640%	31	362	+16.981%
2025-11-25	14.2000	14.9100	14.2000	14.9100	+11.269%	13	362	+24.748%
2025-11-24	13.7500	13.7500	13.4000	13.4000	-3.179%	2	355	+38.806%
2025-11-21	13.8400	13.9000	13.8400	13.8400	+6.462%	5	354	+34.393%
2025-11-20	13.3000	13.3000	13.0000	13.0000	-2.985%	6	351	+43.077%
2025-11-19	13.0000	13.4000	13.0000	13.4000	+4.280%	7	357	+38.806%
2025-11-18	12.7000	12.8500	12.6500	12.8500	0.000%	72	352	+44.747%
2025-11-17	13.1200	13.1200	12.8500	12.8500	-5.861%	14	422	+44.747%
2025-11-14	13.1000	14.0500	13.1000	13.6500	-0.365%	226	433	+36.264%
2025-11-13	13.2000	13.7000	13.2000	13.7000	+8.300%	7	449	+35.766%
2025-11-12	12.5500	12.6500	12.5500	12.6500	+2.846%	21	433	+47.036%
2025-11-11	12.2000	12.5000	12.0700	12.3000	-3.073%	34	433	+51.220%
2025-11-10	13.0000	13.0000	12.6500	12.6900	+1.520%	41	457	+46.572%
2025-11-07	12.5000	12.5000	12.5000	12.5000	-2.344%	1	477	+48.800%
2025-11-06	13.0000	13.4000	12.7500	12.8000	-9.220%	168	477	+45.313%
2025-11-05	14.0000	14.4500	13.6800	14.1000	-2.083%	11	428	+31.915%
2025-11-04	13.7900	14.4000	13.7000	14.4000	+6.667%	22	432	+29.167%
2025-11-03	13.8000	14.0000	13.5000	13.5000	-2.174%	98	391	+37.778%
2025-10-31	13.5300	14.3800	13.4000	13.8000	-6.757%	187	391	+34.783%
2025-10-30	13.6500	17.9500	13.6500	14.8000	-32.420%	184	250	+25.676%
2025-10-28	22.1000	22.5000	21.4500	21.9000	-3.524%	5	170	-15.068%
2025-10-24	22.6700	22.7000	22.6700	22.7000	-3.404%	13	167	-18.062%
2025-10-22	23.3600	23.5000	23.3600	23.5000	-2.449%	2	167	-20.851%
2025-10-21	23.5000	24.2000	23.5000	24.0900	+1.646%	21	166	-22.790%
2025-10-16	23.7000	23.7000	23.7000	23.7000	-1.660%	4	147	-21.519%
2025-10-15	24.1000	24.1000	24.1000	24.1000	+8.607%	1	147	-22.822%
2025-10-14	22.1900	22.1900	22.1900	22.1900	-1.334%	1	147	-16.178%
2025-10-13	22.3400	22.4900	22.3400	22.4900	+10.788%	2	147	-17.297%
2025-10-10	20.3000	20.3000	20.3000	20.3000	-9.577%	1	147	-8.374%
2025-10-09	23.0000	23.0100	22.4500	22.4500	-0.795%	6	148	-17.149%
2025-10-08	22.1800	22.6300	22.1800	22.6300	-0.746%	2	149	-17.808%
2025-10-07	23.3000	23.3000	22.8000	22.8000	-2.355%	7	147	-18.421%
2025-10-06	23.2700	23.6100	23.1000	23.3500	+0.864%	15	145	-20.343%
2025-10-03	22.9500	23.1500	22.8500	23.1500	+8.380%	14	130	-19.654%
2025-10-02	21.3600	21.3600	21.3600	21.3600	+4.094%	1	118	-12.921%
2025-10-01	20.5400	20.5400	20.5200	20.5200	-0.870%	2	118	-9.357%
2025-09-30	20.5700	21.1000	20.5700	20.7000	-4.652%	18	117	-10.145%
2025-09-29	21.7900	21.7900	21.2700	21.7100	+0.649%	5	107	-14.325%
2025-09-26	20.9500	21.5700	20.9500	21.5700	+2.276%	4	106	-13.769%
2025-09-25	20.6800	21.0900	20.6800	21.0900	-0.047%	4	106	-11.807%
2025-09-24	20.9300	21.1000	20.8000	21.1000	-1.860%	6	105	-11.848%
2025-09-23	21.9000	21.9000	21.5000	21.5000	-0.232%	8	100	-13.488%
2025-09-22	21.2300	21.5500	21.2300	21.5500	+4.358%	6	93	-13.689%
2025-09-19	21.0700	21.1400	20.6500	20.6500	-3.953%	24	88	-9.927%
2025-09-18	21.5100	21.7900	21.5000	21.5000	+0.703%	3	107	-13.488%
2025-09-17	21.1000	21.7800	20.9500	21.3500	+1.667%	21	108	-12.881%
2025-09-16	20.8500	21.0000	20.7500	21.0000	+2.941%	50	100	-11.429%
2025-09-15	20.7000	20.7000	20.2600	20.4000	+0.542%	9	57	-8.824%
2025-09-12	20.4500	20.4500	20.2900	20.2900	-1.838%	5	55	-8.329%
2025-09-11	20.4000	20.9000	20.4000	20.6700	+1.076%	30	55	-10.015%
2025-09-10	20.7100	20.7100	20.3300	20.4500	0.000%	40	0	-9.046%