Dark

CMG20270115C22.5
CMG Jan 15 2027 22.50 Call (CMG270115C00022500)
option OPRA

EOD

Jul 1, 2026

13.30+16.667%(+1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.3200	13.3200	13.3000	13.3000	+16.667%	2	188	0.000%
2026-06-29	11.4000	11.4000	11.4000	11.4000	+6.047%	2	190	+16.667%
2026-06-26	10.7500	10.7500	10.7500	10.7500	+1.896%	7	190	+23.721%
2026-06-25	10.5500	10.5500	10.5500	10.5500	+5.500%	1	197	+26.066%
2026-06-23	10.0000	10.0000	10.0000	10.0000	-10.794%	1	197	+33.000%
2026-06-18	11.2100	11.2100	11.2100	11.2100	-6.583%	2	200	+18.644%
2026-06-16	12.0000	12.0000	12.0000	12.0000	+4.621%	1	200	+10.833%
2026-06-15	11.4500	11.4700	11.4500	11.4700	+27.444%	5	201	+15.955%
2026-06-09	9.0000	9.0000	9.0000	9.0000	-18.404%	7	197	+47.778%
2026-05-28	11.2500	11.2500	11.0300	11.0300	-12.806%	3	197	+20.580%
2026-05-19	12.3000	12.6500	12.3000	12.6500	+15.000%	6	195	+5.138%
2026-05-11	11.0000	11.0000	11.0000	11.0000	-4.927%	3	197	+20.909%
2026-05-08	11.5700	11.5700	11.5700	11.5700	+3.304%	1	200	+14.952%
2026-05-07	11.2000	11.2000	11.2000	11.2000	-6.667%	2	199	+18.750%
2026-05-06	12.0000	12.0000	12.0000	12.0000	+9.091%	2	201	+10.833%
2026-05-05	10.9100	11.0000	10.9100	11.0000	-2.655%	4	201	+20.909%
2026-05-04	11.3000	11.3000	11.3000	11.3000	-7.149%	4	204	+17.699%
2026-04-02	12.1700	12.1700	12.1700	12.1700	+7.890%	1	209	+9.285%
2026-03-26	11.2800	11.2800	11.2800	11.2800	-6.000%	1	209	+17.908%
2026-03-24	12.0000	12.0000	12.0000	12.0000	+1.266%	1	209	+10.833%
2026-03-20	11.8500	11.8500	11.8500	11.8500	-25.938%	1	209	+12.236%
2026-02-25	16.0000	16.0000	16.0000	16.0000	-0.312%	4	210	-16.875%
2026-02-11	16.0500	16.0500	16.0500	16.0500	-8.807%	8	210	-17.134%
2026-02-09	17.6000	17.6000	17.6000	17.6000	-6.133%	1	218	-24.432%
2026-02-04	17.7500	18.7500	17.7500	18.7500	+1.351%	3	219	-29.067%
2026-01-27	18.5000	18.5000	18.5000	18.5000	-6.091%	1	220	-28.108%
2026-01-23	19.7000	19.7000	19.7000	19.7000	+1.026%	1	219	-32.487%
2026-01-22	19.5000	19.5000	19.5000	19.5000	-1.266%	4	220	-31.795%
2026-01-21	19.7500	19.7500	19.7500	19.7500	+6.641%	1	220	-32.658%
2026-01-16	18.5200	18.5200	18.5200	18.5200	-0.963%	2	221	-28.186%
2026-01-15	18.9500	18.9500	18.7000	18.7000	-3.359%	2	221	-28.877%
2026-01-14	18.1500	19.3500	18.1500	19.3500	+1.362%	4	222	-31.266%
2026-01-12	19.0900	19.0900	19.0900	19.0900	+2.524%	10	226	-30.330%
2026-01-09	18.6200	18.6200	18.6200	18.6200	+4.901%	1	226	-28.571%
2026-01-08	17.7500	17.7500	17.7500	17.7500	+1.894%	1	226	-25.070%
2026-01-05	17.4200	17.4200	17.4200	17.4200	+5.257%	20	206	-23.651%
2025-12-29	16.5500	16.5500	16.5500	16.5500	-3.216%	9	206	-19.637%
2025-12-23	17.1000	17.1000	17.1000	17.1000	-0.292%	1	206	-22.222%
2025-12-22	17.1500	17.1500	17.1500	17.1500	+8.682%	2	206	-22.449%
2025-12-15	15.7800	15.7800	15.7800	15.7800	-0.127%	1	204	-15.716%
2025-12-12	15.2500	15.8000	15.2500	15.8000	+18.175%	11	203	-15.823%
2025-12-08	13.3700	13.3700	13.3700	13.3700	-2.693%	1	214	-0.524%
2025-12-04	13.7400	13.7400	13.7400	13.7400	-3.916%	1	215	-3.202%
2025-12-01	14.2500	14.3000	14.2500	14.3000	+2.804%	2	215	-6.993%
2025-11-26	13.9100	13.9100	13.9100	13.9100	+19.604%	1	212	-4.385%
2025-11-21	11.6300	11.6300	11.6300	11.6300	+5.727%	1	212	+14.359%
2025-11-18	11.0000	11.0000	11.0000	11.0000	-4.265%	2	213	+20.909%
2025-11-14	11.4900	11.4900	11.4900	11.4900	+9.221%	1	215	+15.753%
2025-11-11	10.5000	10.5500	10.5000	10.5200	-9.075%	6	216	+26.426%
2025-11-10	11.5700	11.5700	11.5700	11.5700	+7.628%	1	219	+14.952%
2025-11-07	11.0000	11.0000	10.7500	10.7500	-10.788%	2	218	+23.721%
2025-11-03	11.7500	12.5000	11.7500	12.0500	+4.783%	6	212	+10.373%
2025-10-31	12.6500	12.6500	11.5000	11.5000	-10.506%	10	212	+15.652%
2025-10-30	15.2000	15.2000	11.9600	12.8500	-33.763%	30	206	+3.502%
2025-10-29	19.8400	19.8400	19.4000	19.4000	+0.779%	6	206	-31.443%
2025-10-28	19.2500	19.2500	19.2500	19.2500	-6.689%	3	206	-30.909%
2025-10-27	20.7500	20.7500	20.6300	20.6300	+0.487%	18	196	-35.531%
2025-10-24	20.5300	20.5300	20.5300	20.5300	-1.770%	2	196	-35.217%
2025-10-22	20.9000	20.9000	20.9000	20.9000	-5.000%	1	196	-36.364%
2025-10-21	21.7000	22.0000	21.7000	22.0000	+2.804%	3	197	-39.545%
2025-10-17	20.8500	21.4000	20.8500	21.4000	-2.461%	2	200	-37.850%
2025-10-15	21.9400	21.9400	21.9400	21.9400	+0.642%	2	201	-39.380%
2025-10-14	20.6000	21.8000	20.6000	21.8000	+3.612%	29	202	-38.991%
2025-10-03	20.7500	21.1000	20.7500	21.0400	+8.454%	14	200	-36.787%
2025-10-02	19.2000	19.4000	19.2000	19.4000	+2.105%	2	198	-31.443%
2025-10-01	19.0000	19.0000	19.0000	19.0000	+1.064%	1	200	-30.000%
2025-09-30	18.9000	18.9000	18.6500	18.8000	-4.131%	5	200	-29.255%
2025-09-29	19.6100	19.6100	19.6100	19.6100	+0.564%	2	203	-32.177%
2025-09-26	19.5800	19.5800	19.5000	19.5000	+3.393%	2	203	-31.795%
2025-09-24	18.5900	18.8600	18.5900	18.8600	-2.784%	2	204	-29.480%
2025-09-23	19.4000	19.4000	19.4000	19.4000	+0.258%	1	204	-31.443%
2025-09-22	19.2000	19.3500	19.2000	19.3500	-4.680%	2	204	-31.266%
2025-09-17	20.3000	20.3000	20.3000	20.3000	+8.672%	1	204	-34.483%
2025-09-16	18.4500	18.6800	18.4500	18.6800	+2.077%	2	204	-28.801%
2025-09-15	18.3500	18.3500	18.2500	18.3000	-1.081%	5	205	-27.322%
2025-09-12	18.3300	18.5000	18.3000	18.5000	+1.648%	5	205	-28.108%
2025-09-11	18.2000	18.2000	18.2000	18.2000	-0.871%	1	203	-26.923%
2025-09-10	18.5000	18.5000	18.3000	18.3600	-2.857%	13	203	-27.560%
2025-09-09	19.0000	19.2300	18.9000	18.9000	-0.526%	4	198	-29.630%
2025-09-08	20.1500	20.2000	19.0000	19.0000	-5.941%	32	196	-30.000%
2025-09-05	20.9400	20.9400	20.2000	20.2000	-3.118%	10	184	-34.158%
2025-09-04	20.7300	20.8500	20.7300	20.8500	-1.091%	4	177	-36.211%
2025-09-03	21.0800	21.0800	21.0800	21.0800	+0.861%	2	177	-36.907%
2025-09-02	20.9000	20.9000	20.9000	20.9000	-3.196%	5	177	-36.364%
2025-08-28	21.5900	21.5900	21.5900	21.5900	-2.131%	1	172	-38.397%
2025-08-27	22.0600	22.0600	22.0600	22.0600	+1.193%	1	171	-39.710%
2025-08-26	22.1500	22.1500	21.8000	21.8000	-1.758%	4	171	-38.991%
2025-08-25	22.1900	22.1900	22.1900	22.1900	-3.522%	1	169	-40.063%
2025-08-22	22.8500	23.0000	22.6500	23.0000	-1.288%	22	168	-42.174%
2025-08-20	22.9600	23.3000	22.9600	23.3000	+0.172%	20	167	-42.918%
2025-08-18	23.2600	23.2600	23.2600	23.2600	-1.857%	1	169	-42.820%
2025-08-15	23.0000	23.7000	23.0000	23.7000	+7.240%	2	169	-43.882%
2025-08-14	22.1000	22.1000	22.1000	22.1000	-3.913%	4	167	-39.819%
2025-08-13	21.9000	23.0000	21.9000	23.0000	+4.072%	6	163	-42.174%
2025-08-12	22.0000	22.1000	22.0000	22.1000	+5.995%	2	159	-39.819%
2025-08-11	20.8500	20.8500	20.8500	20.8500	-0.714%	3	157	-36.211%
2025-08-08	21.5000	21.5000	21.0000	21.0000	-4.977%	4	159	-36.667%
2025-08-07	22.0500	22.1500	22.0000	22.1000	-1.647%	4	156	-39.819%
2025-08-06	22.2500	22.4700	22.2500	22.4700	-1.231%	15	155	-40.810%
2025-08-05	22.7500	22.7500	22.7500	22.7500	+2.247%	4	150	-41.538%
2025-08-04	22.3000	22.3000	22.2500	22.2500	+1.367%	2	148	-40.225%
2025-08-01	22.0300	22.2000	21.9500	21.9500	-2.009%	7	148	-39.408%
2025-07-31	22.6700	22.6700	22.4000	22.4000	-3.072%	11	142	-40.625%
2025-07-30	23.4300	23.6000	23.1100	23.1100	-2.489%	12	131	-42.449%
2025-07-29	23.8000	24.2500	23.6500	23.7000	-2.869%	17	119	-43.882%
2025-07-28	25.8000	25.8000	24.4000	24.4000	-4.688%	12	106	-45.492%
2025-07-25	25.6200	25.6200	25.5900	25.6000	+3.226%	3	99	-48.047%
2025-07-24	24.9000	26.8000	24.7000	24.8000	-21.668%	51	96	-46.371%
2025-07-23	31.6600	31.6600	31.6600	31.6600	-4.061%	1	58	-57.991%
2025-07-18	33.0000	33.0000	33.0000	33.0000	-8.333%	1	57	-59.697%
2025-07-11	36.0000	36.0000	36.0000	36.0000	+5.572%	10	57	-63.056%
2025-06-24	34.1000	34.1000	34.1000	34.1000	+4.762%	16	58	-60.997%
2025-06-05	32.4500	32.6000	32.3500	32.5500	+9.596%	30	58	-59.140%
2025-06-03	29.7000	29.7000	29.7000	29.7000	+1.538%	1	48	-55.219%
2025-06-02	29.2500	29.2500	29.2500	29.2500	-3.941%	1	48	-54.530%
2025-05-28	30.4500	30.4500	30.4500	30.4500	-4.305%	1	47	-56.322%
2025-05-16	31.8200	31.8200	31.8200	31.8200	+3.648%	20	47	-58.202%
2025-05-13	30.7000	30.7000	30.7000	30.7000	+1.588%	1	37	-56.678%
2025-05-12	30.2200	30.2200	30.2200	30.2200	-2.516%	1	37	-55.989%
2025-05-07	31.0000	31.0000	31.0000	31.0000	+3.059%	1	37	-57.097%
2025-05-01	29.9500	30.0800	29.9500	30.0800	-3.062%	16	36	-55.785%
2025-04-25	29.3600	31.0300	29.3600	31.0300	+6.267%	10	21	-57.138%
2025-04-23	29.2000	29.2000	29.2000	29.2000	+14.870%	7	18	-54.452%
2025-04-21	25.8300	25.8300	25.4200	25.4200	-12.284%	6	11	-47.679%
2025-04-15	28.9800	28.9800	28.9800	28.9800	-3.400%	2	5	-54.106%
2025-04-10	29.9700	30.0000	29.9700	30.0000	-1.283%	2	3	-55.667%
2025-04-09	30.3900	30.3900	30.3900	30.3900	0.000%	1	1	-56.236%