Dark

CMG20270115C27.5
CMG Jan 15 2027 27.50 Call (CMG270115C00027500)
option OPRA

EOD

Jul 8, 2026

7.80-14.567%(-1.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.8000	7.8000	7.8000	7.8000	-14.567%	1	157	0.000%
2026-07-07	9.1300	9.1300	9.1300	9.1300	+8.432%	1	156	-14.567%
2026-07-06	8.4200	8.4200	8.4200	8.4200	-10.330%	4	157	-7.363%
2026-07-02	9.3600	9.3900	9.3600	9.3900	+2.176%	16	159	-16.933%
2026-07-01	8.7200	9.2500	8.7200	9.1900	+18.581%	29	159	-15.125%
2026-06-29	7.7500	7.7500	7.7500	7.7500	+27.049%	2	154	+0.645%
2026-06-22	7.1000	7.1000	6.1000	6.1000	-14.205%	5	154	+27.869%
2026-06-17	7.1100	7.1100	7.1100	7.1100	-4.692%	1	153	+9.705%
2026-06-16	7.4600	7.4600	7.4600	7.4600	-1.192%	1	153	+4.558%
2026-06-15	7.3500	7.5500	7.3500	7.5500	+5.153%	4	153	+3.311%
2026-06-12	6.7000	7.5000	6.7000	7.1800	+19.866%	4	156	+8.635%
2026-06-11	5.9900	5.9900	5.9900	5.9900	+1.525%	2	158	+30.217%
2026-06-10	5.9000	5.9000	5.9000	5.9000	+8.059%	1	157	+32.203%
2026-06-09	5.5500	5.5500	5.4600	5.4600	+7.059%	11	156	+42.857%
2026-06-08	5.1000	5.1000	5.1000	5.1000	-1.923%	13	145	+52.941%
2026-06-05	5.4000	5.6500	5.2000	5.2000	+16.331%	30	158	+50.000%
2026-06-04	4.8500	4.8500	4.4700	4.4700	-8.776%	8	155	+74.497%
2026-06-03	4.3000	5.0500	4.3000	4.9000	-6.310%	46	155	+59.184%
2026-06-02	5.3500	5.3500	5.2000	5.2300	-18.281%	34	133	+49.140%
2026-06-01	6.3500	6.4000	6.3500	6.4000	-24.260%	2	129	+21.875%
2026-05-19	8.4500	8.4500	8.4500	8.4500	+8.056%	2	127	-7.692%
2026-05-18	7.8200	7.8200	7.8200	7.8200	+5.962%	1	126	-0.256%
2026-05-14	7.3800	7.3800	7.3800	7.3800	+2.500%	2	126	+5.691%
2026-05-13	7.2000	7.2000	7.2000	7.2000	+3.597%	2	126	+8.333%
2026-05-11	6.9700	6.9700	6.9500	6.9500	-7.947%	5	126	+12.230%
2026-05-07	7.5500	7.5500	7.5500	7.5500	+7.092%	2	122	+3.311%
2026-05-05	7.0500	7.0500	7.0500	7.0500	-17.544%	3	124	+10.638%
2026-04-28	8.6100	8.6100	8.5500	8.5500	-8.065%	2	124	-8.772%
2026-04-27	9.3000	9.3000	9.3000	9.3000	+1.639%	3	122	-16.129%
2026-04-24	9.1500	9.1500	9.1500	9.1500	-11.165%	1	119	-14.754%
2026-04-22	10.3000	10.3000	10.3000	10.3000	-5.505%	1	120	-24.272%
2026-04-17	10.9000	10.9000	10.9000	10.9000	+4.107%	1	120	-28.440%
2026-04-15	10.4700	10.4700	10.4700	10.4700	+16.333%	2	120	-25.501%
2026-04-09	9.0000	9.0000	9.0000	9.0000	+11.801%	1	118	-13.333%
2026-04-01	8.0500	8.0500	8.0500	8.0500	+8.054%	3	119	-3.106%
2026-03-27	7.4500	7.4500	7.4500	7.4500	-12.353%	10	119	+4.698%
2026-03-24	8.5000	8.5000	8.5000	8.5000	+3.030%	1	114	-8.235%
2026-03-19	8.2500	8.2500	8.2500	8.2500	-3.509%	1	114	-5.455%
2026-03-16	8.5500	8.5500	8.5500	8.5500	+1.303%	2	115	-8.772%
2026-03-12	8.4400	8.4400	8.4400	8.4400	-10.308%	3	115	-7.583%
2026-03-11	9.6100	9.6100	9.4100	9.4100	-4.467%	5	118	-17.109%
2026-03-09	9.8500	9.8500	9.8500	9.8500	-15.812%	2	117	-20.812%
2026-03-05	11.8100	11.8100	11.7000	11.7000	-5.263%	4	117	-33.333%
2026-02-20	12.3500	12.3500	12.3500	12.3500	-9.854%	2	119	-36.842%
2026-02-18	13.7000	13.7000	13.7000	13.7000	+15.612%	3	121	-43.066%
2026-02-12	11.8500	11.8500	11.8500	11.8500	-4.281%	2	118	-34.177%
2026-02-11	12.3800	12.3800	12.3800	12.3800	-12.385%	1	116	-36.995%
2026-02-04	14.1300	14.1300	14.1300	14.1300	-0.703%	1	117	-44.798%
2026-01-27	14.2300	14.2300	14.2300	14.2300	-9.363%	5	118	-45.186%
2026-01-23	15.7000	15.7000	15.7000	15.7000	+3.289%	2	123	-50.318%
2026-01-22	15.2000	15.2000	15.2000	15.2000	+0.662%	10	123	-48.684%
2026-01-21	15.0000	15.1000	15.0000	15.1000	+0.667%	2	124	-48.344%
2026-01-15	14.7700	15.0000	14.7700	15.0000	-0.133%	5	126	-48.000%
2026-01-12	14.6500	15.0200	14.6500	15.0200	+1.145%	2	131	-48.069%
2026-01-09	14.8500	14.8500	14.8500	14.8500	+4.211%	1	132	-47.475%
2026-01-07	14.2500	14.2500	14.2500	14.2500	+12.648%	1	131	-45.263%
2026-01-06	12.6500	12.6500	12.6500	12.6500	-9.643%	1	131	-38.340%
2026-01-05	14.0000	14.0000	14.0000	14.0000	+8.025%	1	131	-44.286%
2025-12-23	12.9600	12.9600	12.9600	12.9600	-0.993%	2	131	-39.815%
2025-12-22	12.8500	13.0900	12.8500	13.0900	-0.229%	11	129	-40.413%
2025-12-19	13.1200	13.1200	13.1200	13.1200	+1.313%	6	140	-40.549%
2025-12-18	12.9800	13.1500	12.9500	12.9500	+8.824%	4	146	-39.768%
2025-12-17	11.9000	11.9000	11.9000	11.9000	-0.833%	4	147	-34.454%
2025-12-15	11.9900	12.0000	11.9900	12.0000	-0.908%	3	151	-35.000%
2025-12-12	10.9000	13.0000	10.9000	12.1100	+15.333%	12	149	-35.590%
2025-12-11	10.3500	10.5000	10.3500	10.5000	+3.143%	11	151	-25.714%
2025-12-10	10.1000	10.1800	10.1000	10.1800	+0.992%	2	161	-23.379%
2025-12-05	10.0900	10.0900	10.0800	10.0800	-4.816%	40	162	-22.619%
2025-12-01	10.5700	10.6800	10.5700	10.5900	+0.474%	42	187	-26.346%
2025-11-28	10.6000	10.6000	10.5400	10.5400	+1.346%	7	191	-25.996%
2025-11-26	10.3000	10.4500	10.3000	10.4000	+4.000%	15	183	-25.000%
2025-11-25	9.9400	10.0000	9.8000	10.0000	+18.906%	53	183	-22.000%
2025-11-24	8.7500	8.7500	8.4100	8.4100	-5.506%	3	153	-7.253%
2025-11-21	8.5000	8.9000	8.5000	8.9000	+25.352%	2	155	-12.360%
2025-11-20	7.1000	7.1000	7.1000	7.1000	-12.346%	8	157	+9.859%
2025-11-17	8.5500	8.5500	8.1000	8.1000	-4.706%	8	157	-3.704%
2025-11-13	8.7900	9.0500	8.5000	8.5000	+0.592%	12	149	-8.235%
2025-11-12	8.4500	8.4500	8.4500	8.4500	+12.667%	2	140	-7.692%
2025-11-11	7.7500	7.7500	7.5000	7.5000	-6.250%	2	138	+4.000%
2025-11-10	8.2500	8.2500	7.9000	8.0000	0.000%	5	138	-2.500%
2025-11-06	8.2000	8.3000	8.0000	8.0000	-13.793%	7	137	-2.500%
2025-11-05	9.0000	9.2800	9.0000	9.2800	+5.936%	7	136	-15.948%
2025-11-04	8.8300	8.9500	8.7600	8.7600	+4.910%	12	131	-10.959%
2025-11-03	8.6500	9.0500	8.3500	8.3500	-1.765%	21	119	-6.587%
2025-10-31	9.0000	9.0000	8.3400	8.5000	-8.602%	35	119	-8.235%
2025-10-30	10.0000	11.3000	8.4000	9.3000	-44.643%	43	98	-16.129%
2025-10-24	16.8000	16.8000	16.8000	16.8000	-1.176%	1	82	-53.571%
2025-10-21	17.5500	17.5500	17.0000	17.0000	-1.163%	2	81	-54.118%
2025-10-20	17.2000	17.2000	17.2000	17.2000	+1.475%	1	80	-54.651%
2025-10-06	16.9500	16.9500	16.9500	16.9500	-1.453%	1	80	-53.982%
2025-10-03	17.1000	17.2500	17.1000	17.2000	+18.621%	7	80	-54.651%
2025-10-01	14.5000	14.5000	14.5000	14.5000	-7.230%	1	85	-46.207%
2025-09-29	15.6300	15.6300	15.6300	15.6300	+5.040%	1	84	-50.096%
2025-09-24	14.8800	14.8800	14.8800	14.8800	-0.134%	2	84	-47.581%
2025-09-22	14.9000	14.9000	14.9000	14.9000	-4.487%	1	82	-47.651%
2025-09-18	15.1500	15.7000	15.1500	15.6000	+1.299%	11	82	-50.000%
2025-09-17	15.4500	15.4500	15.4000	15.4000	+6.574%	3	74	-49.351%
2025-09-15	14.4500	14.4500	14.4500	14.4500	0.000%	6	73	-46.021%
2025-09-12	14.5000	14.5000	14.4500	14.4500	-0.138%	2	73	-46.021%
2025-09-10	14.8000	14.8000	14.4700	14.4700	-6.039%	7	72	-46.095%
2025-09-08	14.2000	15.4000	14.2000	15.4000	-5.463%	2	70	-49.351%
2025-09-05	16.2900	16.2900	16.2900	16.2900	-3.036%	1	69	-52.118%
2025-09-04	16.8000	16.8000	16.8000	16.8000	-2.041%	1	68	-53.571%
2025-09-02	17.1500	17.1500	17.1500	17.1500	+0.292%	1	67	-54.519%
2025-08-29	17.1000	17.1000	17.1000	17.1000	-0.292%	1	67	-54.386%
2025-08-28	17.5000	17.5500	17.1500	17.1500	-9.832%	7	67	-54.519%
2025-08-20	19.0200	19.0200	19.0200	19.0200	+4.105%	2	70	-58.991%
2025-08-19	18.2700	18.2700	18.2700	18.2700	-6.786%	2	72	-57.307%
2025-08-18	19.6000	19.6000	19.6000	19.6000	+8.889%	1	70	-60.204%
2025-08-13	18.0000	18.0000	18.0000	18.0000	+0.279%	1	70	-56.667%
2025-08-12	17.9500	17.9500	17.9500	17.9500	+5.279%	2	69	-56.546%
2025-08-11	16.5300	17.0500	16.5300	17.0500	+0.768%	4	71	-54.252%
2025-08-08	17.1800	17.1800	16.9200	16.9200	-6.000%	2	67	-53.901%
2025-08-07	18.0000	18.0000	18.0000	18.0000	-2.703%	1	67	-56.667%
2025-08-01	17.9500	18.5000	17.9500	18.5000	-6.566%	5	67	-57.838%
2025-07-29	19.8000	19.8000	19.8000	19.8000	-3.415%	5	62	-60.606%
2025-07-28	20.5000	20.5000	20.5000	20.5000	-5.747%	1	57	-61.951%
2025-07-25	21.7500	21.7500	21.7500	21.7500	+6.357%	1	56	-64.138%
2025-07-24	20.8000	22.3800	20.4500	20.4500	-28.870%	18	56	-61.858%
2025-07-18	28.7500	28.7500	28.7500	28.7500	-5.892%	11	39	-72.870%
2025-07-07	30.5500	30.5500	30.5500	30.5500	0.000%	39	39	-74.468%