Dark

CMG20270115C25
CMG Jan 15 2027 25.00 Call (CMG270115C00025000)
option OPRA

EOD

Jul 8, 2026

9.72-10.662%(-1.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	9.6000	9.7200	9.6000	9.7200	-10.662%	2	573	0.000%
2026-07-07	10.8800	10.8800	10.8800	10.8800	+4.716%	1	573	-10.662%
2026-07-06	11.0000	11.0000	10.3900	10.3900	-7.644%	5	574	-6.449%
2026-07-02	11.2500	11.2500	11.2500	11.2500	+2.273%	5	579	-13.600%
2026-07-01	10.7000	11.2400	10.7000	11.0000	+17.647%	17	579	-11.636%
2026-06-29	9.3200	9.3500	9.3200	9.3500	-1.579%	7	585	+3.957%
2026-06-26	9.5000	9.5000	9.5000	9.5000	+9.195%	1	578	+2.316%
2026-06-25	8.7000	8.7000	8.7000	8.7000	+10.127%	1	578	+11.724%
2026-06-22	7.9000	7.9000	7.9000	7.9000	-10.227%	1	578	+23.038%
2026-06-17	8.8000	8.8000	8.8000	8.8000	-11.021%	1	578	+10.455%
2026-06-16	9.4500	9.8900	9.4500	9.8900	+8.681%	3	578	-1.719%
2026-06-12	9.1000	9.1000	9.1000	9.1000	+12.346%	1	581	+6.813%
2026-06-11	8.0000	8.1000	8.0000	8.1000	+5.882%	6	582	+20.000%
2026-06-10	7.4000	7.8000	7.4000	7.6500	+6.993%	12	582	+27.059%
2026-06-09	7.3700	7.4500	7.0000	7.1500	+6.716%	18	586	+35.944%
2026-06-08	6.2000	6.7000	6.2000	6.7000	-2.899%	6	592	+45.075%
2026-06-05	6.8000	7.2000	6.8000	6.9000	+16.949%	24	589	+40.870%
2026-06-04	6.5000	6.5000	5.9000	5.9000	-9.924%	3	587	+64.746%
2026-06-03	6.1000	6.6300	6.1000	6.5500	-2.963%	5	584	+48.397%
2026-06-02	7.0000	7.0000	6.7000	6.7500	-15.094%	19	580	+44.000%
2026-06-01	7.9500	7.9500	7.9500	7.9500	-11.470%	1	575	+22.264%
2026-05-29	9.6000	9.6000	8.9300	8.9800	-10.647%	4	574	+8.241%
2026-05-27	10.0500	10.0500	10.0500	10.0500	+5.789%	3	574	-3.284%
2026-05-22	9.5700	9.5800	9.5000	9.5000	-1.554%	10	564	+2.316%
2026-05-20	9.6500	9.6500	9.6500	9.6500	-7.212%	1	564	+0.725%
2026-05-18	10.1200	10.4000	10.1200	10.4000	+10.053%	2	565	-6.538%
2026-05-14	9.4500	9.4500	9.4500	9.4500	-1.047%	4	565	+2.857%
2026-05-12	9.5500	9.5500	9.5500	9.5500	+8.277%	1	562	+1.780%
2026-05-11	8.8200	8.8200	8.8200	8.8200	-5.365%	1	562	+10.204%
2026-05-08	9.2500	9.3200	9.2500	9.3200	-4.410%	4	561	+4.292%
2026-05-06	9.6900	9.7500	9.6900	9.7500	+10.045%	6	559	-0.308%
2026-05-05	8.8500	8.8600	8.8300	8.8600	-10.051%	3	563	+9.707%
2026-05-04	9.6700	9.8500	9.6700	9.8500	-1.005%	2	565	-1.320%
2026-05-01	9.9500	9.9500	9.9500	9.9500	-8.126%	1	562	-2.312%
2026-04-30	11.4000	11.4000	10.8300	10.8300	+8.300%	5	562	-10.249%
2026-04-29	9.9900	10.0000	9.9000	10.0000	+0.503%	3	557	-2.800%
2026-04-28	10.2400	10.2400	9.9500	9.9500	-9.132%	4	556	-2.312%
2026-04-27	10.9500	10.9500	10.9500	10.9500	-11.694%	1	558	-11.233%
2026-04-15	12.2400	12.4000	12.2400	12.4000	+12.727%	5	559	-21.613%
2026-04-13	11.0000	11.0000	11.0000	11.0000	-1.698%	1	559	-11.636%
2026-04-10	11.2300	11.2300	11.1900	11.1900	-1.842%	11	560	-13.137%
2026-04-09	11.5000	11.5000	11.2900	11.4000	-5.785%	6	571	-14.737%
2026-04-08	12.1000	12.1000	12.1000	12.1000	+11.009%	5	568	-19.669%
2026-04-07	10.9000	10.9000	10.9000	10.9000	+8.458%	1	573	-10.826%
2026-04-02	10.0500	10.0500	10.0500	10.0500	-0.495%	1	573	-3.284%
2026-04-01	10.1000	10.1000	10.1000	10.1000	+6.540%	1	573	-3.762%
2026-03-31	9.4800	9.4800	9.4800	9.4800	+7.727%	3	574	+2.532%
2026-03-30	8.6000	8.8000	8.6000	8.8000	+1.149%	8	571	+10.455%
2026-03-27	9.0200	9.0200	8.6500	8.7000	-11.224%	23	576	+11.724%
2026-03-26	9.8000	9.8000	9.8000	9.8000	-5.769%	1	573	-0.816%
2026-03-20	10.4000	10.4000	10.4000	10.4000	+3.483%	20	574	-6.538%
2026-03-18	10.0500	10.0500	10.0500	10.0500	-16.598%	5	594	-3.284%
2026-03-17	12.0500	12.0500	12.0500	12.0500	+15.311%	5	589	-19.336%
2026-03-16	10.4500	10.4500	10.4500	10.4500	+3.465%	2	594	-6.986%
2026-03-12	10.1000	10.1000	10.1000	10.1000	-10.222%	5	596	-3.762%
2026-03-11	11.0300	11.2500	11.0300	11.2500	-6.172%	6	591	-13.600%
2026-03-10	11.6700	11.9900	11.6700	11.9900	+6.578%	7	587	-18.932%
2026-03-09	11.2500	11.2500	11.2500	11.2500	-9.274%	5	590	-13.600%
2026-03-06	11.3000	12.4000	11.3000	12.4000	-7.807%	13	595	-21.613%
2026-03-05	13.4500	13.4500	13.4500	13.4500	-0.223%	1	608	-27.732%
2026-03-04	13.4800	13.4800	13.4800	13.4800	+7.410%	1	608	-27.893%
2026-03-03	11.5000	12.5500	11.5000	12.5500	-6.691%	5	607	-22.550%
2026-03-02	13.4500	13.4500	13.4500	13.4500	-1.248%	2	603	-27.732%
2026-02-27	13.6200	13.6200	13.6200	13.6200	-4.421%	1	605	-28.634%
2026-02-25	14.2500	14.2500	14.2500	14.2500	+6.982%	1	606	-31.789%
2026-02-24	13.2200	13.3200	13.2200	13.3200	-2.418%	2	606	-27.027%
2026-02-23	13.3500	13.6500	13.3500	13.6500	-11.935%	7	604	-28.791%
2026-02-18	15.5000	15.5000	15.5000	15.5000	+10.242%	3	610	-37.290%
2026-02-11	14.0600	14.0600	14.0600	14.0600	-11.013%	1	613	-30.868%
2026-02-10	15.8000	15.8000	15.8000	15.8000	-3.067%	4	614	-38.481%
2026-02-09	15.3000	16.3000	15.3000	16.3000	+1.558%	9	618	-40.368%
2026-02-06	16.0500	16.0500	16.0500	16.0500	+6.291%	2	624	-39.439%
2026-02-05	15.1400	15.2500	15.1000	15.1000	-9.851%	8	626	-35.629%
2026-02-04	15.0500	16.7500	15.0500	16.7500	+7.717%	20	629	-41.970%
2026-02-03	14.9200	15.7200	14.9200	15.5500	+1.634%	8	643	-37.492%
2026-02-02	15.0000	15.3000	15.0000	15.3000	-0.971%	7	650	-36.471%
2026-01-30	15.6200	15.6200	15.4500	15.4500	-2.891%	2	653	-37.087%
2026-01-29	15.9100	15.9100	15.9100	15.9100	+0.379%	1	651	-38.906%
2026-01-28	15.6900	15.8800	15.6900	15.8500	-3.939%	3	651	-38.675%
2026-01-27	16.1000	16.5000	16.1000	16.5000	-5.714%	3	648	-41.091%
2026-01-23	17.5000	17.5000	17.5000	17.5000	0.000%	1	650	-44.457%
2026-01-22	17.5500	17.5500	17.5000	17.5000	-0.057%	7	651	-44.457%
2026-01-21	17.5100	17.5100	17.5100	17.5100	+6.638%	1	658	-44.489%
2026-01-16	16.4200	16.4200	16.4200	16.4200	-5.578%	2	659	-40.804%
2026-01-15	17.0000	17.3900	17.0000	17.3900	+2.294%	12	659	-44.106%
2026-01-14	16.2000	17.0000	16.2000	17.0000	+7.323%	6	671	-42.824%
2026-01-13	16.2000	16.2500	15.8000	15.8400	-6.824%	30	674	-38.636%
2026-01-12	16.5200	17.0000	16.5200	17.0000	+3.030%	6	704	-42.824%
2026-01-08	15.6000	16.5000	15.6000	16.5000	+3.774%	3	702	-41.091%
2026-01-07	16.1000	16.1000	15.9000	15.9000	+0.888%	8	703	-38.868%
2026-01-06	15.9000	15.9000	15.7600	15.7600	+3.007%	6	707	-38.325%
2026-01-05	15.6500	15.6500	15.1500	15.3000	+4.795%	3	707	-36.471%
2026-01-02	14.5800	14.6000	14.5800	14.6000	+1.742%	3	708	-33.425%
2025-12-30	14.3500	14.3500	14.3500	14.3500	-0.070%	2	709	-32.265%
2025-12-29	14.6000	14.6000	14.2700	14.3600	-4.139%	10	707	-32.312%
2025-12-24	14.9800	14.9800	14.9800	14.9800	+1.216%	1	716	-35.113%
2025-12-23	14.7000	14.8000	14.7000	14.8000	-1.596%	2	716	-34.324%
2025-12-22	14.9000	15.0400	14.9000	15.0400	+1.622%	3	718	-35.372%
2025-12-19	14.5500	14.8000	14.5500	14.8000	-0.671%	6	721	-34.324%
2025-12-18	14.9700	14.9700	14.9000	14.9000	+2.759%	6	725	-34.765%
2025-12-17	14.4500	14.5000	14.4500	14.5000	+7.011%	11	730	-32.966%
2025-12-16	13.5500	13.5500	13.5500	13.5500	-1.526%	5	730	-28.266%
2025-12-15	13.7600	13.7600	13.7600	13.7600	-1.433%	1	735	-29.360%
2025-12-12	13.5900	13.9600	13.5500	13.9600	+11.680%	10	736	-30.372%
2025-12-11	12.0000	12.8000	12.0000	12.5000	+7.388%	9	744	-22.240%
2025-12-08	12.0100	12.0100	11.5500	11.6400	-6.506%	14	745	-16.495%
2025-12-05	11.8500	12.4500	11.8500	12.4500	+4.622%	2	735	-21.928%
2025-12-04	12.0000	12.0400	11.7000	11.9000	-0.833%	32	735	-18.319%
2025-12-03	12.2500	12.2500	12.0000	12.0000	-4.000%	2	724	-19.000%
2025-12-01	13.0000	13.0000	12.5000	12.5000	+0.402%	5	722	-22.240%
2025-11-28	12.2000	12.4500	12.2000	12.4500	+2.049%	5	720	-21.928%
2025-11-26	11.8000	13.1100	11.8000	12.2000	+6.087%	59	721	-20.328%
2025-11-25	10.8500	11.5000	10.8500	11.5000	+11.650%	8	721	-15.478%
2025-11-24	10.2500	10.3000	10.2500	10.3000	-2.184%	6	724	-5.631%
2025-11-21	9.4500	10.5300	9.4500	10.5300	+10.842%	8	724	-7.692%
2025-11-20	9.9000	10.2000	9.5000	9.5000	-5.000%	33	732	+2.316%
2025-11-19	10.0500	10.0500	9.7400	10.0000	+3.842%	12	744	-2.800%
2025-11-18	9.8000	9.8000	9.3200	9.6300	+3.105%	31	743	+0.935%
2025-11-17	9.9000	9.9600	9.3400	9.3400	-8.878%	11	749	+4.069%
2025-11-14	9.9000	10.3500	9.9000	10.2500	+2.092%	50	741	-5.171%
2025-11-13	10.2100	10.6000	9.8400	10.0400	+0.400%	43	736	-3.187%
2025-11-12	10.1000	10.1000	9.9500	10.0000	+11.111%	13	716	-2.800%
2025-11-11	8.8500	9.1500	8.8500	9.0000	-4.762%	6	716	+8.000%
2025-11-10	9.5000	10.8000	9.3000	9.4500	-0.526%	25	718	+2.857%
2025-11-07	9.5000	9.5000	9.5000	9.5000	0.000%	3	720	+2.316%
2025-11-06	9.6100	9.7000	9.5000	9.5000	-9.524%	29	721	+2.316%
2025-11-05	10.2500	10.9500	10.2500	10.5000	+1.547%	8	726	-7.429%
2025-11-04	10.2500	11.5000	10.1000	10.3400	+4.444%	29	718	-5.996%
2025-11-03	11.5500	11.5500	9.8000	9.9000	0.000%	31	700	-1.818%
2025-10-31	9.7800	11.4000	9.7800	9.9000	-9.174%	100	700	-1.818%
2025-10-30	10.0000	12.3000	10.0000	10.9000	-34.925%	481	635	-10.826%
2025-10-29	16.7500	16.7500	16.7500	16.7500	-4.884%	1	403	-41.970%
2025-10-28	17.8100	18.0000	17.6100	17.6100	-3.770%	4	404	-44.804%
2025-10-27	18.3000	18.3000	18.3000	18.3000	-7.107%	1	403	-46.885%
2025-10-21	19.1000	19.7000	19.1000	19.7000	+4.233%	4	403	-50.660%
2025-10-17	19.0000	19.0000	18.8500	18.9000	-0.526%	5	404	-48.571%
2025-10-16	19.0000	19.0000	19.0000	19.0000	-2.062%	6	403	-48.842%
2025-10-14	19.3000	19.4000	19.3000	19.4000	+4.865%	3	403	-49.897%
2025-10-13	18.5000	18.5000	18.5000	18.5000	+6.322%	46	404	-47.459%
2025-10-10	17.6900	17.6900	17.4000	17.4000	-5.691%	5	404	-44.138%
2025-10-07	18.6300	18.6300	18.4500	18.4500	-3.655%	7	399	-47.317%
2025-10-06	18.6500	19.1500	18.6500	19.1500	+1.592%	7	399	-49.243%
2025-10-03	17.6500	18.8500	17.6500	18.8500	+6.197%	15	399	-48.435%
2025-10-02	17.7500	17.7500	17.7500	17.7500	+8.563%	10	407	-45.239%
2025-10-01	16.5000	16.5000	16.3500	16.3500	-2.679%	17	398	-40.550%
2025-09-30	16.8000	16.8000	16.8000	16.8000	-4.000%	1	415	-42.143%
2025-09-29	17.6000	17.6000	17.5000	17.5000	+4.105%	18	414	-44.457%
2025-09-26	16.8500	16.9500	16.8100	16.8100	+0.659%	46	397	-42.177%
2025-09-24	16.7000	16.7000	16.7000	16.7000	-2.907%	4	403	-41.796%
2025-09-23	17.2000	17.2000	17.2000	17.2000	-0.290%	1	399	-43.488%
2025-09-22	17.2500	17.2500	17.2500	17.2500	+3.728%	1	400	-43.652%
2025-09-19	17.4000	17.4000	16.6300	16.6300	-3.873%	37	401	-41.551%
2025-09-18	17.3500	17.4000	17.3000	17.3000	+0.933%	3	374	-43.815%
2025-09-17	17.1400	17.1400	17.1400	17.1400	+2.328%	2	373	-43.291%
2025-09-16	17.1500	17.1500	16.7500	16.7500	+3.651%	10	371	-41.970%
2025-09-15	16.2000	16.4500	16.1500	16.1600	+0.373%	16	373	-39.851%
2025-09-12	16.5000	16.5000	16.1000	16.1000	-2.895%	2	359	-39.627%
2025-09-11	16.0000	16.6500	16.0000	16.5800	+1.407%	40	357	-41.375%
2025-09-10	16.3400	16.4000	16.2000	16.3500	-4.665%	16	335	-40.550%
2025-09-09	17.1500	17.1500	17.1500	17.1500	+0.292%	1	320	-43.324%
2025-09-08	17.3500	17.4600	16.8000	17.1000	-6.301%	33	319	-43.158%
2025-09-05	18.5000	18.5000	18.2500	18.2500	-1.617%	6	293	-46.740%
2025-09-04	18.8000	18.8000	18.5500	18.5500	-3.133%	14	287	-47.601%
2025-09-03	19.2000	19.2000	19.1000	19.1500	+0.789%	5	276	-49.243%
2025-09-02	19.2500	19.2500	18.9500	19.0000	-2.314%	9	277	-48.842%
2025-08-29	19.2500	19.4500	19.2000	19.4500	-1.018%	15	274	-50.026%
2025-08-28	19.6000	19.6500	19.3500	19.6500	+0.255%	9	274	-50.534%
2025-08-26	19.6500	19.6500	19.6000	19.6000	-2.000%	3	275	-50.408%
2025-08-25	20.4000	20.4000	20.0000	20.0000	-3.892%	3	274	-51.400%
2025-08-22	20.6300	20.8100	20.6300	20.8100	+2.765%	3	272	-53.292%
2025-08-21	20.2500	20.2500	20.2500	20.2500	-1.220%	5	272	-52.000%
2025-08-20	20.3000	20.6000	20.3000	20.5000	+0.638%	6	269	-52.585%
2025-08-19	20.7200	20.8500	20.3700	20.3700	-3.000%	7	263	-52.283%
2025-08-18	21.3600	21.5000	21.0000	21.0000	+0.962%	8	262	-53.714%
2025-08-15	20.7800	20.9000	20.7700	20.8000	+6.394%	46	255	-53.269%
2025-08-14	19.5500	19.5500	19.5500	19.5500	-5.556%	5	286	-50.281%
2025-08-13	20.7000	20.7000	20.7000	20.7000	+3.500%	7	281	-53.043%
2025-08-12	20.3500	20.3500	19.9000	20.0000	+5.097%	6	274	-51.400%
2025-08-11	18.5700	19.0300	18.5700	19.0300	+0.635%	6	272	-48.923%
2025-08-08	19.8100	19.8100	18.9100	18.9100	-6.939%	45	268	-48.599%
2025-08-06	20.0300	20.3200	20.0300	20.3200	+2.523%	13	253	-52.165%
2025-08-05	20.2000	20.3500	19.8200	19.8200	-0.151%	22	242	-50.959%
2025-08-04	19.8300	19.8500	19.6500	19.8500	-0.750%	7	248	-51.033%
2025-08-01	19.8800	20.0000	19.8800	20.0000	-1.039%	4	253	-51.400%
2025-07-31	20.5000	20.5300	20.2100	20.2100	-4.625%	12	250	-51.905%
2025-07-30	21.1900	21.4500	20.8100	21.1900	-1.579%	33	238	-54.129%
2025-07-29	21.8900	21.8900	21.5300	21.5300	-3.712%	26	205	-54.854%
2025-07-28	23.0000	23.2000	22.3400	22.3600	-4.648%	70	180	-56.530%
2025-07-25	23.4200	23.9000	23.4200	23.4500	+3.669%	7	114	-58.550%
2025-07-24	23.2000	24.5000	22.6100	22.6200	-23.114%	44	107	-57.029%
2025-07-22	29.0400	29.4200	28.8500	29.4200	-5.097%	3	80	-66.961%
2025-07-18	31.0000	31.0000	31.0000	31.0000	-7.656%	1	78	-68.645%
2025-07-10	33.5700	33.5700	33.5700	33.5700	-4.086%	1	78	-71.046%
2025-07-01	35.0000	35.0000	35.0000	35.0000	+16.473%	2	77	-72.229%
2025-06-16	30.0500	30.0500	30.0500	30.0500	+5.810%	1	79	-67.654%
2025-06-12	28.4000	28.4000	28.4000	28.4000	-1.900%	1	79	-65.775%
2025-06-09	28.9500	28.9500	28.9500	28.9500	-6.311%	2	78	-66.425%
2025-06-05	30.9000	30.9000	30.9000	30.9000	+10.043%	4	76	-68.544%
2025-05-23	28.0800	28.0800	28.0800	28.0800	+0.036%	2	80	-65.385%
2025-05-22	28.0700	28.0700	28.0700	28.0700	-5.647%	1	80	-65.372%
2025-05-16	29.7500	29.7500	29.7500	29.7500	+6.250%	30	79	-67.328%
2025-05-12	28.0000	28.0000	28.0000	28.0000	-4.762%	1	64	-65.286%
2025-05-08	29.4000	29.4000	29.4000	29.4000	+5.000%	1	64	-66.939%
2025-04-30	28.0000	28.0000	28.0000	28.0000	+1.449%	2	64	-65.286%
2025-04-29	27.6000	27.6000	27.6000	27.6000	+2.033%	1	64	-64.783%
2025-04-24	26.3500	27.0500	26.3500	27.0500	+10.094%	4	63	-64.067%
2025-04-22	24.5700	24.5700	24.5700	24.5700	+4.022%	1	59	-60.440%
2025-04-21	23.6200	23.6200	23.6200	23.6200	-17.986%	1	58	-58.848%
2025-04-09	28.8000	28.8000	28.8000	28.8000	+11.932%	40	59	-66.250%
2025-04-08	26.3500	26.3500	25.7300	25.7300	+1.220%	2	59	-62.223%
2025-04-04	25.6000	25.6000	25.4200	25.4200	-7.564%	6	59	-61.762%
2025-04-03	27.5000	27.5000	27.5000	27.5000	-3.509%	2	56	-64.655%
2025-04-01	28.5000	28.5000	28.5000	28.5000	+4.205%	1	54	-65.895%
2025-03-24	26.9700	27.3500	26.9700	27.3500	+3.874%	45	53	-64.461%
2025-03-19	26.3300	26.3300	26.3300	26.3300	+1.660%	1	9	-63.084%
2025-03-18	26.0000	26.0000	25.6900	25.9000	-4.604%	8	9	-62.471%
2025-03-17	27.1500	27.1500	27.1500	27.1500	+1.991%	1	2	-64.199%
2025-03-13	26.6200	26.6200	26.6200	26.6200	-6.760%	1	1	-63.486%
2025-03-11	28.5500	28.5500	28.5500	28.5500	0.000%	1	1	-65.954%