Dark

CMG20270115C37.5
CMG Jan 15 2027 37.50 Call (CMG270115C00037500)
option OPRA

EOD

Jul 9, 2026

3.15+18.868%(+0.50)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.7600	3.2000	2.7600	3.1500	+18.868%	178	2,242	0.000%
2026-07-08	2.7200	2.7800	2.6500	2.6500	-15.873%	43	2,194	+18.868%
2026-07-07	3.5000	3.6000	3.1300	3.1500	-11.268%	283	2,187	0.000%
2026-07-02	3.4500	3.6000	3.4000	3.5500	+4.412%	23	2,141	-11.268%
2026-07-01	3.1400	3.4000	3.1400	3.4000	+33.333%	31	2,141	-7.353%
2026-06-30	2.5500	2.5500	2.5500	2.5500	-0.391%	5	2,172	+23.529%
2026-06-29	2.4100	2.5600	2.4100	2.5600	-6.227%	4	2,172	+23.047%
2026-06-26	2.7300	2.7300	2.7300	2.7300	+21.875%	1	2,173	+15.385%
2026-06-25	2.2500	2.2500	2.2000	2.2400	+9.268%	23	2,172	+40.625%
2026-06-24	2.0500	2.0500	2.0000	2.0500	+4.061%	203	2,168	+53.659%
2026-06-23	2.0100	2.0300	1.9500	1.9700	+3.684%	8	2,028	+59.898%
2026-06-22	2.2700	2.2700	1.9000	1.9000	-24.000%	100	2,025	+65.789%
2026-06-18	2.3900	2.5800	2.3900	2.5000	+12.108%	127	1,831	+26.000%
2026-06-17	2.3900	2.4400	2.2300	2.2300	-21.754%	93	1,831	+41.256%
2026-06-16	2.7300	2.9000	2.7300	2.8500	+7.547%	144	1,831	+10.526%
2026-06-15	2.6800	2.7300	2.6500	2.6500	+8.163%	4	1,730	+18.868%
2026-06-12	2.3400	2.6500	2.3400	2.4500	+21.891%	54	1,730	+28.571%
2026-06-11	1.9400	2.1900	1.8700	2.0100	+4.145%	14	1,704	+56.716%
2026-06-10	2.0100	2.0300	1.9300	1.9300	+4.324%	156	1,706	+63.212%
2026-06-09	1.6000	1.8500	1.6000	1.8500	+12.121%	14	1,595	+70.270%
2026-06-08	1.6000	1.6500	1.4500	1.6500	-5.172%	7	1,599	+90.909%
2026-06-05	1.6500	1.9600	1.6500	1.7400	+8.750%	72	1,599	+81.034%
2026-06-04	1.6500	1.6700	1.6000	1.6000	+3.226%	7	1,564	+96.875%
2026-06-03	1.4400	1.6500	1.4000	1.5500	-8.824%	75	1,569	+103.226%
2026-06-02	1.7100	1.7500	1.5500	1.7000	-16.256%	177	1,574	+85.294%
2026-06-01	2.3800	2.3800	2.0000	2.0300	-26.182%	56	1,419	+55.172%
2026-05-29	2.6000	2.7500	2.6000	2.7500	+2.996%	4	1,386	+14.545%
2026-05-28	2.5900	2.7500	2.5400	2.6700	-4.643%	264	1,386	+17.978%
2026-05-27	2.9600	2.9600	2.7800	2.8000	+7.692%	84	1,124	+12.500%
2026-05-26	2.7000	2.7000	2.5000	2.6000	-9.408%	16	1,041	+21.154%
2026-05-22	2.7100	2.9900	2.7100	2.8700	+2.500%	121	922	+9.756%
2026-05-21	2.8000	2.8000	2.8000	2.8000	-6.355%	1	922	+12.500%
2026-05-20	2.9900	2.9900	2.9900	2.9900	-3.236%	5	922	+5.351%
2026-05-19	3.5500	3.5500	3.0900	3.0900	-1.905%	9	904	+1.942%
2026-05-18	2.7200	3.1500	2.7200	3.1500	+8.621%	22	904	0.000%
2026-05-15	2.9000	2.9000	2.9000	2.9000	+11.538%	1	904	+8.621%
2026-05-14	2.6000	2.6500	2.5000	2.6000	+2.362%	85	905	+21.154%
2026-05-13	2.6000	2.6000	2.5300	2.5400	-8.633%	7	855	+24.016%
2026-05-12	2.6000	2.8700	2.6000	2.7800	+16.318%	13	855	+13.309%
2026-05-11	2.4000	2.4200	2.3000	2.3900	-2.846%	44	855	+31.799%
2026-05-08	2.7200	2.8500	2.4600	2.4600	-16.327%	12	860	+28.049%
2026-05-07	2.5000	2.9400	2.5000	2.9400	+4.626%	70	852	+7.143%
2026-05-06	3.0000	3.0000	2.8100	2.8100	+15.638%	3	856	+12.100%
2026-05-05	2.4800	2.7000	2.4300	2.4300	-3.571%	68	859	+29.630%
2026-05-04	2.9100	2.9100	2.5200	2.5200	-13.993%	25	858	+25.000%
2026-05-01	3.4000	3.4000	2.9300	2.9300	-22.895%	54	799	+7.509%
2026-04-30	3.8000	3.8000	3.4500	3.8000	+18.750%	8	799	-17.105%
2026-04-29	3.2500	3.3200	3.2000	3.2000	-1.840%	37	797	-1.563%
2026-04-28	3.3000	3.5100	3.2600	3.2600	-18.500%	15	777	-3.374%
2026-04-27	4.0800	4.0800	3.7900	4.0000	+7.527%	7	766	-21.250%
2026-04-23	4.3000	4.3000	3.7000	3.7200	-15.837%	19	761	-15.323%
2026-04-22	4.5000	4.5000	4.4200	4.4200	-10.707%	33	757	-28.733%
2026-04-20	4.9500	4.9500	4.9500	4.9500	-3.131%	2	767	-36.364%
2026-04-17	5.2000	5.2500	5.1100	5.1100	+8.493%	56	765	-38.356%
2026-04-16	4.7100	4.7100	4.7100	4.7100	+7.780%	3	775	-33.121%
2026-04-14	4.4000	4.4000	4.3700	4.3700	+5.301%	2	778	-27.918%
2026-04-13	3.8500	4.1500	3.8500	4.1500	+1.220%	5	777	-24.096%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-4.651%	5	778	-23.171%
2026-04-09	3.8000	4.3000	3.8000	4.3000	+1.176%	19	778	-26.744%
2026-04-08	4.6500	4.6500	4.1000	4.2500	+16.438%	110	770	-25.882%
2026-04-07	3.7000	3.7000	3.5000	3.6500	-5.195%	5	775	-13.699%
2026-04-06	3.7500	3.8500	3.7500	3.8500	+3.774%	6	772	-18.182%
2026-04-02	3.6500	3.7100	3.6500	3.7100	+4.507%	3	775	-15.094%
2026-04-01	3.5500	3.6500	3.5000	3.5500	+18.333%	24	775	-11.268%
2026-03-30	3.0000	3.0100	3.0000	3.0000	+7.143%	17	763	+5.000%
2026-03-27	2.9900	2.9900	2.8000	2.8000	-21.127%	4	753	+12.500%
2026-03-26	3.5500	3.5500	3.5500	3.5500	+5.970%	4	752	-11.268%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-4.830%	3	754	-5.970%
2026-03-24	3.5200	3.5200	3.5200	3.5200	-9.744%	5	754	-10.511%
2026-03-23	3.9000	3.9000	3.9000	3.9000	+0.515%	1	750	-19.231%
2026-03-20	3.7100	3.9000	3.7100	3.8800	+2.105%	42	753	-18.814%
2026-03-19	3.4000	3.8000	3.4000	3.8000	+8.571%	32	755	-17.105%
2026-03-18	3.9000	3.9000	3.5000	3.5000	-11.392%	20	748	-10.000%
2026-03-16	3.5000	3.9500	3.5000	3.9500	+14.493%	9	744	-20.253%
2026-03-13	3.4200	3.4800	3.4200	3.4500	-1.429%	5	749	-8.696%
2026-03-12	3.8500	3.8500	3.5000	3.5000	-13.580%	12	750	-10.000%
2026-03-11	4.2500	4.2500	3.9500	4.0500	-7.955%	9	745	-22.222%
2026-03-09	4.3300	4.4000	4.2800	4.4000	-12.000%	104	737	-28.409%
2026-03-06	5.1500	5.1500	5.0000	5.0000	-13.793%	34	756	-37.000%
2026-03-05	5.8000	5.8000	5.8000	5.8000	+3.571%	34	778	-45.690%
2026-03-04	5.2500	5.7000	5.2500	5.6000	-3.448%	13	778	-43.750%
2026-03-03	5.8000	5.8000	5.8000	5.8000	+4.882%	24	786	-45.690%
2026-03-02	5.0000	5.5300	5.0000	5.5300	+0.545%	6	810	-43.038%
2026-02-27	5.5000	5.5000	5.5000	5.5000	-13.249%	1	813	-42.727%
2026-02-26	6.4000	6.5000	6.3400	6.3400	+7.458%	55	812	-50.315%
2026-02-25	5.7500	5.9000	5.7400	5.9000	+9.259%	3	762	-46.610%
2026-02-24	5.3700	5.4000	5.3700	5.4000	-2.703%	6	762	-41.667%
2026-02-23	5.5000	5.5500	5.5000	5.5500	-7.500%	22	761	-43.243%
2026-02-20	6.0000	6.0500	6.0000	6.0000	-4.762%	3	750	-47.500%
2026-02-19	6.3000	6.3000	6.3000	6.3000	-9.353%	1	750	-50.000%
2026-02-18	7.0000	7.0900	6.9500	6.9500	+11.200%	7	750	-54.676%
2026-02-17	5.6400	6.2500	5.6400	6.2500	+20.192%	10	753	-49.600%
2026-02-12	5.5900	5.5900	5.0000	5.2000	-15.309%	191	746	-39.423%
2026-02-11	6.1400	6.1400	6.1400	6.1400	-14.722%	5	691	-48.697%
2026-02-10	7.2000	7.2000	7.2000	7.2000	-3.096%	1	691	-56.250%
2026-02-09	7.3000	7.4300	7.3000	7.4300	+2.483%	3	692	-57.604%
2026-02-06	7.0100	7.2500	7.0100	7.2500	+3.571%	3	692	-56.552%
2026-02-05	8.0000	8.0000	7.0000	7.0000	-6.542%	11	692	-55.000%
2026-02-04	6.7000	7.5000	6.7000	7.4900	-3.974%	11	703	-57.944%
2026-02-03	7.1500	7.8000	7.1500	7.8000	+7.586%	41	711	-59.615%
2026-02-02	7.0000	7.3000	6.8000	7.2500	-0.685%	60	675	-56.552%
2026-01-30	7.3000	7.3000	7.3000	7.3000	-2.013%	10	619	-56.849%
2026-01-29	7.4500	7.4500	7.4500	7.4500	+0.676%	1	621	-57.718%
2026-01-28	7.4000	7.4000	7.4000	7.4000	-5.852%	5	622	-57.432%
2026-01-27	7.5500	7.8700	7.5500	7.8600	-0.632%	28	617	-59.924%
2026-01-26	7.9100	7.9100	7.9100	7.9100	-5.383%	1	625	-60.177%
2026-01-23	8.3600	8.3600	8.3600	8.3600	+0.723%	6	626	-62.321%
2026-01-22	8.3000	8.3000	8.3000	8.3000	-7.778%	1	632	-62.048%
2026-01-21	7.9700	9.0000	7.9700	9.0000	+15.681%	10	633	-65.000%
2026-01-20	7.4900	7.9100	7.4900	7.7800	-3.951%	63	642	-59.512%
2026-01-16	7.8000	8.3000	7.8000	8.1000	-6.250%	21	662	-61.111%
2026-01-15	8.5000	8.6400	8.5000	8.6400	+2.249%	9	662	-63.542%
2026-01-14	7.7400	8.6000	7.7400	8.4500	+12.667%	200	655	-62.722%
2026-01-13	7.3100	7.5000	7.3100	7.5000	-11.661%	35	849	-58.000%
2026-01-12	8.1900	8.5000	8.1000	8.4900	+6.125%	67	844	-62.898%
2026-01-09	7.8500	8.0600	7.2000	8.0000	0.000%	57	861	-60.625%
2026-01-08	7.7000	8.0800	7.7000	8.0000	+8.108%	45	847	-60.625%
2026-01-07	7.2000	8.0000	7.2000	7.4000	-1.333%	44	869	-57.432%
2026-01-06	7.6000	7.8500	7.5000	7.5000	+4.167%	7	901	-58.000%
2026-01-05	7.4000	7.5000	7.2000	7.2000	+9.091%	17	894	-56.250%
2026-01-02	6.5000	6.8500	6.2500	6.6000	+3.125%	31	881	-52.273%
2025-12-31	6.3500	6.5000	6.3500	6.4000	-1.538%	10	889	-50.781%
2025-12-30	6.5000	6.5000	6.5000	6.5000	+0.464%	1	889	-51.538%
2025-12-29	6.8600	7.0000	6.4500	6.4700	-7.571%	23	890	-51.314%
2025-12-26	6.8000	7.0000	6.8000	7.0000	-0.990%	15	894	-55.000%
2025-12-24	7.0700	7.0700	7.0700	7.0700	+0.426%	1	895	-55.446%
2025-12-23	6.7400	7.0400	6.7100	7.0400	-3.297%	18	895	-55.256%
2025-12-22	7.2000	7.3500	7.1000	7.2800	+4.000%	25	895	-56.731%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-4.110%	1	876	-55.000%
2025-12-18	7.2500	7.3000	7.1200	7.3000	+2.817%	12	877	-56.849%
2025-12-17	6.8000	7.1000	6.4500	7.1000	+12.520%	4	876	-55.634%
2025-12-16	6.3500	6.3500	6.3100	6.3100	+3.105%	3	876	-50.079%
2025-12-15	6.3700	6.3700	6.1200	6.1200	-5.701%	6	874	-48.529%
2025-12-12	6.1800	6.5500	6.1800	6.4900	+13.860%	74	870	-51.464%
2025-12-11	5.4000	5.7000	5.4000	5.7000	+11.765%	38	807	-44.737%
2025-12-08	5.3800	5.3800	5.1000	5.1000	-0.971%	7	778	-38.235%
2025-12-05	5.2800	5.2800	5.1500	5.1500	-7.207%	4	772	-38.835%
2025-12-03	5.5500	5.5500	5.5500	5.5500	+2.778%	10	770	-43.243%
2025-12-02	5.4000	5.4000	5.4000	5.4000	-1.818%	2	780	-41.667%
2025-11-28	5.5000	5.5000	5.5000	5.5000	-0.901%	10	782	-42.727%
2025-11-26	5.2800	5.8000	5.2800	5.5500	+9.901%	12	760	-43.243%
2025-11-25	5.1600	5.1600	4.9900	5.0500	+18.824%	9	760	-37.624%
2025-11-24	4.2500	4.2500	4.2500	4.2500	-4.494%	10	767	-25.882%
2025-11-21	4.3200	4.5500	4.3200	4.4500	+9.337%	4	777	-29.213%
2025-11-20	4.2600	4.2600	4.0700	4.0700	+4.897%	2	775	-22.604%
2025-11-18	3.9500	3.9500	3.8500	3.8800	-7.619%	4	774	-18.814%
2025-11-17	4.2000	4.2000	4.2000	4.2000	-1.176%	2	771	-25.000%
2025-11-14	4.2500	4.2500	4.2500	4.2500	+1.190%	2	769	-25.882%
2025-11-13	4.3300	4.3300	4.2000	4.2000	0.000%	26	767	-25.000%
2025-11-12	4.0000	4.2200	4.0000	4.2000	+11.406%	19	791	-25.000%
2025-11-11	3.8200	3.8200	3.7100	3.7700	+0.533%	13	777	-16.446%
2025-11-10	4.0100	4.0100	3.7500	3.7500	-2.344%	51	789	-16.000%
2025-11-07	3.7500	3.8400	3.7500	3.8400	-1.538%	3	757	-17.969%
2025-11-06	4.0000	4.0400	3.9000	3.9000	-13.333%	8	758	-19.231%
2025-11-05	3.9000	4.5000	3.9000	4.5000	+1.810%	5	761	-30.000%
2025-11-04	4.4900	4.4900	4.4200	4.4200	+3.513%	17	764	-28.733%
2025-11-03	4.4500	4.5000	4.1400	4.2700	-1.157%	60	751	-26.230%
2025-10-31	4.4200	4.6000	4.1500	4.3200	-4.000%	27	751	-27.083%
2025-10-30	6.5000	6.5000	4.0500	4.5000	-50.549%	219	740	-30.000%
2025-10-29	10.0000	10.0000	9.1000	9.1000	-2.361%	2	633	-65.385%
2025-10-28	9.2000	9.3200	9.2000	9.3200	-3.420%	10	633	-66.202%
2025-10-24	9.6500	9.6500	9.6500	9.6500	-8.095%	2	643	-67.358%
2025-10-23	10.1500	10.5000	10.1500	10.5000	+0.478%	2	641	-70.000%
2025-10-22	10.4500	10.4500	10.4500	10.4500	-4.128%	1	639	-69.856%
2025-10-21	10.4000	10.9000	10.4000	10.9000	+6.863%	7	638	-71.101%
2025-10-17	10.2300	10.2300	10.2000	10.2000	-2.857%	2	637	-69.118%
2025-10-16	10.5000	10.5000	10.5000	10.5000	+2.140%	1	639	-70.000%
2025-10-14	9.4000	10.8000	9.4000	10.2800	+6.861%	16	640	-69.358%
2025-10-13	9.2500	9.6200	9.2500	9.6200	+6.652%	13	649	-67.256%
2025-10-10	9.0200	9.0200	8.7500	9.0200	-7.487%	5	642	-65.078%
2025-10-09	10.2000	10.2000	9.7500	9.7500	-0.205%	2	640	-67.692%
2025-10-08	9.4000	9.7700	9.3000	9.7700	-0.812%	7	640	-67.758%
2025-10-07	9.5000	10.0400	9.5000	9.8500	-4.369%	31	609	-68.020%
2025-10-06	9.9800	10.4000	9.6500	10.3000	0.000%	41	609	-69.417%
2025-10-03	9.6000	10.3000	9.6000	10.3000	+12.568%	25	632	-69.417%
2025-10-02	8.8500	9.1500	8.7500	9.1500	+11.585%	24	638	-65.574%
2025-10-01	8.1500	8.2000	8.1500	8.2000	-1.205%	5	650	-61.585%
2025-09-30	8.6500	8.6500	8.3000	8.3000	-7.263%	10	649	-62.048%
2025-09-26	8.8000	9.0400	8.8000	8.9500	+6.421%	10	646	-64.804%
2025-09-25	8.2900	8.6000	8.2900	8.4100	+0.119%	13	652	-62.545%
2025-09-24	8.6000	8.6000	8.4000	8.4000	-4.545%	7	656	-62.500%
2025-09-23	9.1100	9.1100	8.8000	8.8000	-3.825%	11	652	-64.205%
2025-09-22	8.4000	9.1500	8.4000	9.1500	+9.058%	17	651	-65.574%
2025-09-19	8.6000	8.6000	8.3500	8.3900	-4.659%	14	638	-62.455%
2025-09-18	8.5000	8.9300	8.5000	8.8000	+1.734%	13	624	-64.205%
2025-09-17	8.7000	9.0200	8.5500	8.6500	+2.367%	31	613	-63.584%
2025-09-16	8.4500	8.6500	7.6500	8.4500	+5.100%	232	615	-62.722%
2025-09-15	8.2000	8.2000	8.0200	8.0400	-1.350%	14	473	-60.821%
2025-09-12	8.2600	8.2600	8.0500	8.1500	-3.092%	6	461	-61.350%
2025-09-11	8.2000	8.4100	7.9600	8.4100	+1.448%	55	457	-62.545%
2025-09-10	8.5500	8.6000	8.2000	8.2900	-3.605%	74	408	-62.002%
2025-09-09	9.6000	9.6000	8.6000	8.6000	-1.149%	17	338	-63.372%
2025-09-08	9.2500	9.3500	8.5500	8.7000	-6.452%	62	324	-63.793%
2025-09-05	10.0000	10.2000	9.3000	9.3000	-4.124%	10	267	-66.129%
2025-09-04	9.6800	9.8500	9.6500	9.7000	-4.433%	6	261	-67.526%
2025-09-03	10.3700	10.3800	10.0700	10.1500	-3.333%	97	255	-68.966%
2025-09-02	10.5000	10.5000	10.5000	10.5000	+1.351%	1	158	-70.000%
2025-08-29	10.3000	10.3600	10.3000	10.3600	-2.264%	5	152	-69.595%
2025-08-28	10.5400	10.6000	10.5400	10.6000	-3.636%	6	152	-70.283%
2025-08-25	11.0000	11.0000	11.0000	11.0000	-4.348%	10	146	-71.364%
2025-08-22	11.5000	11.5000	11.5000	11.5000	+4.736%	1	136	-72.609%
2025-08-19	10.9800	10.9800	10.9800	10.9800	-5.345%	1	137	-71.311%
2025-08-18	11.6000	11.6000	11.6000	11.6000	-2.521%	1	138	-72.845%
2025-08-15	11.5500	11.9000	11.5500	11.9000	+4.203%	18	139	-73.529%
2025-08-13	11.2800	11.4200	11.2800	11.4200	+5.741%	2	153	-72.417%
2025-08-12	11.0600	11.0600	10.8000	10.8000	+10.204%	11	151	-70.833%
2025-08-11	9.8000	9.8000	9.8000	9.8000	-3.922%	5	140	-67.857%
2025-08-08	10.2000	10.2000	10.2000	10.2000	-5.116%	40	135	-69.118%
2025-08-07	11.0000	11.0000	10.7500	10.7500	-1.737%	9	95	-70.698%
2025-08-06	11.2700	11.2700	10.9400	10.9400	-0.545%	6	86	-71.207%
2025-08-04	11.0000	11.0000	11.0000	11.0000	+2.326%	1	80	-71.364%
2025-08-01	10.8600	10.8600	10.7500	10.7500	-8.120%	61	79	-70.698%
2025-07-30	11.7000	11.7000	11.7000	11.7000	-5.645%	1	18	-73.077%
2025-07-29	12.4000	12.4000	12.4000	12.4000	-4.762%	1	19	-74.597%
2025-07-28	13.5000	13.5000	13.0200	13.0200	-7.265%	4	18	-75.806%
2025-07-25	14.0400	14.0400	14.0400	14.0400	+5.962%	1	14	-77.564%
2025-07-24	13.8000	13.8000	13.2500	13.2500	-31.631%	10	15	-76.226%
2025-07-21	19.3800	19.3800	19.3800	19.3800	0.000%	5	5	-83.746%