Dark

CMG20270115C32.5
CMG Jan 15 2027 32.50 Call (CMG270115C00032500)
option OPRA

EOD

Jul 9, 2026

5.30+12.051%(+0.57)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.2000	5.3000	5.2000	5.3000	+12.051%	19	1,211	0.000%
2026-07-08	4.7300	4.7300	4.7300	4.7300	-13.686%	3	1,230	+12.051%
2026-07-07	5.4700	5.4800	5.4700	5.4800	-5.354%	3	1,230	-3.285%
2026-07-06	5.7900	5.7900	5.7900	5.7900	-1.864%	1	1,227	-8.463%
2026-07-02	5.7000	6.1000	5.7000	5.9000	+1.724%	13	1,237	-10.169%
2026-07-01	5.1500	5.9000	5.1500	5.8000	+13.725%	185	1,237	-8.621%
2026-06-30	5.0000	5.1000	4.8700	5.1000	+13.333%	3	1,309	+3.922%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-5.462%	2	1,311	+17.778%
2026-06-26	4.9100	4.9500	4.7600	4.7600	+36.000%	3	1,310	+11.345%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-11.392%	1	1,309	+51.429%
2026-06-24	3.9500	3.9500	3.9500	3.9500	+8.219%	15	1,310	+34.177%
2026-06-23	3.5600	3.7500	3.5600	3.6500	+1.389%	28	1,298	+45.205%
2026-06-22	4.2500	4.2500	3.6000	3.6000	-21.225%	60	1,271	+47.222%
2026-06-18	4.5000	4.6500	4.5000	4.5700	+11.463%	12	1,234	+15.974%
2026-06-17	4.1100	4.1500	4.1000	4.1000	-17.172%	27	1,234	+29.268%
2026-06-16	4.8000	4.9500	4.8000	4.9500	+7.609%	18	1,234	+7.071%
2026-06-15	4.8000	4.8000	4.3500	4.6000	+5.747%	67	1,252	+15.217%
2026-06-12	4.0500	4.9400	4.0500	4.3500	+12.987%	190	1,315	+21.839%
2026-06-11	3.7900	3.8500	3.6000	3.8500	+9.375%	31	1,348	+37.662%
2026-06-10	3.4100	3.6800	3.4100	3.5200	+13.548%	53	1,364	+50.568%
2026-06-09	3.0000	3.3500	3.0000	3.1000	+6.897%	200	1,350	+70.968%
2026-06-08	2.9700	3.0500	2.7200	2.9000	-7.643%	151	1,305	+82.759%
2026-06-05	2.9800	3.5000	2.9800	3.1400	+23.137%	231	1,309	+68.790%
2026-06-04	3.0800	3.1000	2.5300	2.5500	-7.273%	37	1,271	+107.843%
2026-06-03	2.7500	2.9600	2.5000	2.7500	-8.333%	90	1,241	+92.727%
2026-06-02	3.2900	3.2900	2.9000	3.0000	-16.435%	516	1,215	+76.667%
2026-06-01	4.4100	4.4100	3.5600	3.5900	-21.957%	50	773	+47.632%
2026-05-29	4.4500	4.6000	4.3300	4.6000	+2.450%	6	743	+15.217%
2026-05-28	4.5500	4.5500	4.4900	4.4900	-7.423%	2	743	+18.040%
2026-05-27	4.7500	5.0500	4.7500	4.8500	+11.494%	24	743	+9.278%
2026-05-26	4.7000	4.7000	4.3500	4.3500	-9.186%	46	756	+21.839%
2026-05-22	5.0000	5.0000	4.7900	4.7900	-1.237%	4	714	+10.647%
2026-05-21	4.8500	4.8900	4.8000	4.8500	-1.020%	4	710	+9.278%
2026-05-19	5.1500	5.3500	4.9000	4.9000	-9.259%	32	710	+8.163%
2026-05-18	5.1500	5.4000	5.1000	5.4000	+11.340%	44	722	-1.852%
2026-05-15	4.4000	4.8500	4.4000	4.8500	+9.729%	27	722	+9.278%
2026-05-13	4.5100	4.5100	4.4000	4.4200	-6.947%	20	717	+19.910%
2026-05-12	4.4000	4.9000	4.4000	4.7500	+9.195%	115	807	+11.579%
2026-05-11	4.4500	4.4700	4.2000	4.3500	-3.333%	25	807	+21.839%
2026-05-08	4.6500	5.1000	4.4500	4.5000	-11.765%	87	784	+17.778%
2026-05-07	4.6000	5.1000	4.5500	5.1000	+4.082%	48	725	+3.922%
2026-05-06	4.9700	4.9700	4.8000	4.9000	+4.255%	41	690	+8.163%
2026-05-04	5.0000	5.0000	4.7000	4.7000	-9.615%	14	658	+12.766%
2026-05-01	5.3500	5.4500	5.0600	5.2000	-9.565%	5	649	+1.923%
2026-04-30	5.6000	6.0500	5.6000	5.7500	+8.902%	52	649	-7.826%
2026-04-29	5.3500	5.8500	5.2000	5.2800	-5.206%	67	601	+0.379%
2026-04-28	5.6000	5.6000	5.5700	5.5700	-7.934%	3	542	-4.847%
2026-04-27	6.1500	6.1500	5.9500	6.0500	+0.833%	34	541	-12.397%
2026-04-23	6.5000	6.5000	6.0000	6.0000	-9.910%	92	524	-11.667%
2026-04-22	6.9900	6.9900	6.6600	6.6600	-11.200%	12	451	-20.420%
2026-04-17	7.7500	7.8000	7.5000	7.5000	+7.143%	10	444	-29.333%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+2.790%	1	444	-24.286%
2026-04-14	6.8100	6.8100	6.8100	6.8100	+4.769%	1	445	-22.173%
2026-04-13	6.5000	6.5000	6.5000	6.5000	+2.362%	1	445	-18.462%
2026-04-10	6.3900	6.3900	6.3500	6.3500	-0.314%	2	445	-16.535%
2026-04-08	6.3700	6.3700	6.3700	6.3700	+5.289%	12	445	-16.797%
2026-04-06	6.0500	6.0500	6.0500	6.0500	+1.852%	5	445	-12.397%
2026-04-02	5.2400	5.9400	5.2400	5.9400	+2.414%	6	451	-10.774%
2026-04-01	5.4000	5.8000	5.4000	5.8000	+11.753%	6	451	-8.621%
2026-03-31	5.1900	5.1900	5.1900	5.1900	+6.352%	4	451	+2.119%
2026-03-30	4.8800	4.8800	4.8800	4.8800	+8.444%	2	449	+8.607%
2026-03-27	5.0000	5.1000	4.5000	4.5000	-14.773%	44	449	+17.778%
2026-03-26	5.6000	5.6000	5.2800	5.2800	+1.149%	3	486	+0.379%
2026-03-25	5.5300	5.5300	5.2200	5.2200	-7.117%	5	487	+1.533%
2026-03-24	5.6200	5.6200	5.6200	5.6200	-11.076%	5	482	-5.694%
2026-03-23	6.3200	6.3200	6.3200	6.3200	+8.966%	1	477	-16.139%
2026-03-20	5.9700	6.0000	5.8000	5.8000	+7.407%	17	477	-8.621%
2026-03-19	5.4000	5.4000	5.4000	5.4000	-3.226%	1	464	-1.852%
2026-03-18	5.9800	5.9800	5.5800	5.5800	-17.578%	8	463	-5.018%
2026-03-17	6.7700	6.7700	6.7700	6.7700	+9.194%	1	459	-21.713%
2026-03-16	5.7900	6.2000	5.7900	6.2000	+9.541%	6	459	-14.516%
2026-03-13	5.5500	5.6600	5.5500	5.6600	+1.252%	2	462	-6.360%
2026-03-12	5.7500	5.7500	5.5900	5.5900	-14.916%	5	461	-5.188%
2026-03-09	6.5700	6.5700	6.5700	6.5700	-12.400%	2	459	-19.330%
2026-03-03	7.5000	7.5000	7.5000	7.5000	0.000%	5	459	-29.333%
2026-03-02	7.5000	7.5000	7.5000	7.5000	-12.791%	2	464	-29.333%
2026-02-25	8.6000	8.6000	8.6000	8.6000	+7.500%	1	464	-38.372%
2026-02-24	8.0000	8.0000	8.0000	8.0000	-8.046%	1	464	-33.750%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-10.586%	1	464	-39.080%
2026-02-18	9.7300	9.7300	9.7300	9.7300	+28.026%	1	464	-45.529%
2026-02-12	8.1000	8.1000	7.5500	7.6000	-24.752%	17	463	-30.263%
2026-02-09	10.1000	10.1000	10.1000	10.1000	-6.481%	1	475	-47.525%
2026-02-06	9.8500	10.8000	9.8500	10.8000	+11.917%	16	476	-50.926%
2026-02-05	10.8500	10.8500	9.6500	9.6500	-9.813%	5	492	-45.078%
2026-02-04	10.2500	10.7000	10.0500	10.7000	+4.390%	21	494	-50.467%
2026-02-03	10.2500	10.2500	9.4500	10.2500	-0.774%	32	513	-48.293%
2026-02-02	10.3300	10.3300	10.3300	10.3300	+1.374%	19	545	-48.693%
2026-01-30	10.2000	10.3000	9.7500	10.1900	+0.991%	15	539	-47.988%
2026-01-29	10.4000	10.4000	10.0900	10.0900	-6.574%	2	547	-47.473%
2026-01-26	11.0500	11.0500	10.8000	10.8000	-8.475%	7	548	-50.926%
2026-01-23	11.8500	12.0400	11.8000	11.8000	+2.165%	4	550	-55.085%
2026-01-22	11.3000	11.5500	11.3000	11.5500	-3.750%	2	552	-54.113%
2026-01-21	11.0000	12.0000	11.0000	12.0000	+13.744%	5	552	-55.833%
2026-01-20	10.5500	10.5500	10.5500	10.5500	-6.637%	1	555	-49.763%
2026-01-16	11.2700	11.3000	10.5000	11.3000	-2.165%	10	558	-53.097%
2026-01-15	11.5000	11.5500	11.5000	11.5500	+4.148%	2	558	-54.113%
2026-01-14	10.5500	11.0900	10.5500	11.0900	+8.195%	2	559	-52.209%
2026-01-13	10.2700	10.8500	10.2500	10.2500	-9.212%	9	561	-48.293%
2026-01-12	11.0000	11.5000	11.0000	11.2900	+1.165%	31	558	-53.056%
2026-01-09	11.1600	11.1600	11.1600	11.1600	+1.455%	1	547	-52.509%
2026-01-08	11.0000	11.0000	11.0000	11.0000	+3.676%	2	548	-51.818%
2026-01-07	10.6100	10.6100	10.6100	10.6100	+1.531%	5	550	-50.047%
2026-01-06	10.4100	10.4900	10.4100	10.4500	+13.587%	7	555	-49.282%
2026-01-05	10.0500	10.6800	9.2000	9.2000	-1.604%	45	586	-42.391%
2026-01-02	9.2000	9.3500	9.2000	9.3500	+3.889%	3	586	-43.316%
2025-12-31	9.2000	9.2000	9.0000	9.0000	-2.703%	38	615	-41.111%
2025-12-30	9.2500	9.2500	9.2500	9.2500	+1.648%	1	615	-42.703%
2025-12-29	9.5000	9.6000	9.0500	9.1000	-6.186%	23	616	-41.758%
2025-12-26	9.7500	9.7500	9.7000	9.7000	-1.222%	2	628	-45.361%
2025-12-24	9.8500	9.8500	9.8200	9.8200	+1.342%	2	627	-46.029%
2025-12-23	9.5500	9.7000	9.5500	9.6900	-3.582%	82	627	-45.304%
2025-12-22	9.7200	10.0500	9.6500	10.0500	-0.495%	10	566	-47.264%
2025-12-19	9.7000	10.1400	9.7000	10.1000	+4.663%	14	565	-47.525%
2025-12-18	9.5000	10.3000	9.4500	9.6500	0.000%	11	570	-45.078%
2025-12-17	9.5000	9.6500	9.3500	9.6500	+14.881%	8	564	-45.078%
2025-12-16	8.4000	8.4000	8.4000	8.4000	-2.665%	1	569	-36.905%
2025-12-15	8.9000	8.9000	8.6300	8.6300	-3.468%	12	570	-38.586%
2025-12-12	8.4500	8.9900	8.4500	8.9400	+12.453%	64	559	-40.716%
2025-12-11	7.8500	7.9500	7.8500	7.9500	+9.504%	7	523	-33.333%
2025-12-10	7.2500	7.2600	7.2500	7.2600	-2.550%	20	528	-26.997%
2025-12-09	7.4100	7.4500	7.4100	7.4500	+2.901%	26	537	-28.859%
2025-12-08	7.8500	7.8500	7.2000	7.2400	-1.093%	14	511	-26.796%
2025-12-05	7.3700	7.3700	7.3200	7.3200	-1.745%	4	507	-27.596%
2025-12-04	7.3800	7.4500	7.3800	7.4500	-2.614%	3	506	-28.859%
2025-12-02	7.6000	7.6500	7.6000	7.6500	+0.658%	3	507	-30.719%
2025-12-01	8.0000	8.0600	7.6000	7.6000	-4.040%	9	506	-30.263%
2025-11-28	7.9200	7.9200	7.9200	7.9200	+4.901%	1	503	-33.081%
2025-11-26	7.4300	7.7000	7.1000	7.5500	+9.420%	28	519	-29.801%
2025-11-25	6.5400	7.3500	6.5400	6.9000	+13.300%	46	519	-23.188%
2025-11-24	6.1000	6.1000	6.0000	6.0900	-4.844%	5	503	-12.972%
2025-11-21	5.4000	6.4000	5.4000	6.4000	+11.304%	3	504	-17.188%
2025-11-20	5.5000	6.3000	5.5000	5.7500	-2.542%	39	506	-7.826%
2025-11-19	5.8300	6.0000	5.8300	5.9000	+2.609%	7	498	-10.169%
2025-11-18	5.8500	6.2000	5.6900	5.7500	-3.361%	25	499	-7.826%
2025-11-17	6.1300	6.1300	5.4500	5.9500	-4.032%	48	494	-10.924%
2025-11-14	5.9100	6.3000	5.9000	6.2000	+3.333%	40	509	-14.516%
2025-11-13	6.1000	6.4000	6.0000	6.0000	0.000%	173	512	-11.667%
2025-11-12	5.4000	6.0500	5.4000	6.0000	+15.385%	16	607	-11.667%
2025-11-11	5.5000	5.5000	5.1500	5.2000	-4.236%	25	593	+1.923%
2025-11-10	5.8000	5.8400	5.4300	5.4300	-15.814%	24	591	-2.394%
2025-11-07	5.6500	6.4500	5.3000	6.4500	+15.591%	41	578	-17.829%
2025-11-06	5.8500	5.9700	5.5500	5.5800	-13.488%	39	542	-5.018%
2025-11-05	6.2500	6.4500	6.0000	6.4500	+0.311%	11	523	-17.829%
2025-11-04	6.2000	6.4300	6.0500	6.4300	+7.167%	31	517	-17.574%
2025-11-03	6.4500	6.5000	6.0000	6.0000	-3.226%	67	477	-11.667%
2025-10-31	6.1500	6.4500	5.8000	6.2000	-4.615%	54	477	-14.516%
2025-10-30	6.3500	8.0000	6.0000	6.5000	-46.939%	539	437	-18.462%
2025-10-29	12.2500	12.2500	12.2500	12.2500	-0.810%	1	170	-56.735%
2025-10-28	12.4300	12.4300	12.3500	12.3500	+2.917%	6	171	-57.085%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-7.763%	16	149	-55.833%
2025-10-24	13.0000	13.0100	13.0000	13.0100	-2.180%	3	149	-59.262%
2025-10-21	13.3000	13.3000	13.3000	13.3000	+0.151%	1	152	-60.150%
2025-10-17	13.2800	13.2800	13.2800	13.2800	-6.148%	5	153	-60.090%
2025-10-15	14.1500	14.1500	14.1500	14.1500	+18.908%	1	158	-62.544%
2025-10-10	12.1800	12.1800	11.9000	11.9000	-7.031%	14	159	-55.462%
2025-10-09	12.8500	12.8500	12.8000	12.8000	-4.478%	4	161	-58.594%
2025-10-06	13.2500	13.6100	13.2500	13.4000	+3.156%	10	162	-60.448%
2025-10-03	12.9900	12.9900	12.9900	12.9900	+12.468%	5	170	-59.199%
2025-10-02	11.4300	11.5500	11.4300	11.5500	+3.680%	2	175	-54.113%
2025-10-01	11.1400	11.1400	11.1400	11.1400	-5.593%	1	175	-52.424%
2025-09-26	11.8000	11.8000	11.8000	11.8000	+1.724%	1	174	-55.085%
2025-09-25	11.6000	11.6000	11.6000	11.6000	+1.754%	1	175	-54.310%
2025-09-24	11.3500	11.4000	11.3500	11.4000	-2.564%	10	174	-53.509%
2025-09-23	12.1000	12.1000	11.7000	11.7000	+2.452%	5	169	-54.701%
2025-09-22	11.5000	11.5000	11.4000	11.4200	-0.087%	6	168	-53.590%
2025-09-19	11.5500	11.5500	11.4300	11.4300	-4.351%	3	170	-53.631%
2025-09-18	12.1400	12.1400	11.9500	11.9500	+0.844%	2	171	-55.649%
2025-09-17	12.5000	12.5000	11.8500	11.8500	+4.405%	6	171	-55.274%
2025-09-16	11.3500	11.3500	11.3500	11.3500	+4.608%	1	167	-53.304%
2025-09-15	10.8500	10.8500	10.8500	10.8500	-1.453%	4	166	-51.152%
2025-09-12	11.2500	11.2500	11.0100	11.0100	-1.959%	6	162	-51.862%
2025-09-11	11.2300	11.2300	11.2300	11.2300	+2.091%	1	158	-52.805%
2025-09-10	11.0000	11.0000	11.0000	11.0000	-4.679%	13	157	-51.818%
2025-09-09	11.7000	11.7400	11.5400	11.5400	-0.259%	3	144	-54.073%
2025-09-08	11.7000	11.7000	11.5700	11.5700	-9.609%	8	143	-54.192%
2025-09-04	13.0500	13.0500	12.8000	12.8000	-3.759%	5	136	-58.594%
2025-09-03	13.2000	13.3000	13.2000	13.3000	+1.218%	2	131	-60.150%
2025-09-02	13.4600	13.4600	13.1000	13.1400	-12.107%	23	131	-59.665%
2025-08-25	14.9500	14.9500	14.9500	14.9500	0.000%	1	136	-64.548%
2025-08-22	14.9500	14.9500	14.9500	14.9500	+3.103%	5	135	-64.548%
2025-08-19	14.5000	14.5000	14.5000	14.5000	-5.229%	3	130	-63.448%
2025-08-18	15.4500	15.4500	15.3000	15.3000	+0.857%	4	133	-65.359%
2025-08-15	15.0500	15.1700	15.0500	15.1700	+6.456%	2	129	-65.063%
2025-08-14	14.2500	14.2500	14.2500	14.2500	-3.193%	1	130	-62.807%
2025-08-13	14.8500	14.9000	14.7200	14.7200	+7.839%	4	129	-63.995%
2025-08-08	13.6500	13.6500	13.6500	13.6500	-5.862%	1	125	-61.172%
2025-08-07	14.0000	14.5000	14.0000	14.5000	+1.399%	7	124	-63.448%
2025-08-06	14.1100	14.3000	14.1100	14.3000	+2.143%	26	117	-62.937%
2025-08-04	14.0000	14.0000	14.0000	14.0000	-0.709%	1	91	-62.143%
2025-08-01	14.1000	14.1000	14.1000	14.1000	-2.893%	1	90	-62.411%
2025-07-31	14.9000	14.9300	14.5200	14.5200	-5.098%	72	89	-63.499%
2025-07-30	15.8300	15.8300	15.3000	15.3000	-2.980%	2	24	-65.359%
2025-07-29	15.8100	15.8100	15.7700	15.7700	-10.398%	11	23	-66.392%
2025-07-25	17.6000	17.6000	17.6000	17.6000	+4.762%	1	14	-69.886%
2025-07-24	17.0000	17.7100	16.8000	16.8000	-28.874%	12	15	-68.452%
2025-07-21	23.6200	23.6200	23.6200	23.6200	0.000%	3	3	-77.561%