Dark

CMG20270115C47.5
CMG Jan 15 2027 47.50 Call (CMG270115C00047500)
option OPRA

EOD

Jul 9, 2026

0.8000-9.091%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.8000	0.8000	0.8000	0.8000	-9.091%	2	7,655	0.000%
2026-07-08	0.8800	0.8800	0.8800	0.8800	-12.000%	2	7,655	-9.091%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+9.890%	3	7,655	-20.000%
2026-07-06	0.9300	0.9300	0.9100	0.9100	-13.333%	10	7,652	-12.088%
2026-07-02	1.0500	1.0500	1.0500	1.0500	+5.000%	1	7,661	-23.810%
2026-07-01	0.7600	1.0100	0.7600	1.0000	+47.059%	4	7,661	-20.000%
2026-06-17	0.6800	0.6800	0.6800	0.6800	-26.087%	2	7,661	+17.647%
2026-06-16	0.9200	0.9200	0.9200	0.9200	+22.667%	1	7,661	-13.043%
2026-06-15	0.8100	0.8100	0.7500	0.7500	-3.846%	20	7,661	+6.667%
2026-06-12	0.7800	0.7800	0.7800	0.7800	+30.000%	2	7,660	+2.564%
2026-06-05	0.5700	0.6000	0.5600	0.6000	+22.449%	14	7,660	+33.333%
2026-06-04	0.4900	0.4900	0.4900	0.4900	-2.000%	1	7,648	+63.265%
2026-06-02	0.5100	0.5100	0.4500	0.5000	-24.242%	79	7,649	+60.000%
2026-06-01	0.6600	0.6600	0.6600	0.6600	-14.286%	1	7,626	+21.212%
2026-05-29	0.7700	0.7700	0.7700	0.7700	-7.229%	2	7,626	+3.896%
2026-05-28	0.8600	0.8600	0.8300	0.8300	-3.488%	13	7,626	-3.614%
2026-05-27	0.8600	0.8600	0.8600	0.8600	+10.256%	5	7,636	-6.977%
2026-05-26	0.7800	0.7800	0.7800	0.7800	-8.235%	2	7,636	+2.564%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-5.556%	2	7,638	-5.882%
2026-05-19	1.0000	1.0400	0.9000	0.9000	-6.250%	16	7,641	-11.111%
2026-05-18	0.9600	0.9600	0.9600	0.9600	+6.667%	1	7,641	-16.667%
2026-05-15	0.7300	0.9000	0.7300	0.9000	+16.883%	128	7,641	-11.111%
2026-05-13	0.7600	0.7700	0.7600	0.7700	-7.229%	593	7,540	+3.896%
2026-05-12	0.8100	0.8400	0.8000	0.8300	+15.278%	8	7,537	-3.614%
2026-05-11	0.7100	0.7300	0.6900	0.7200	-15.294%	31	7,537	+11.111%
2026-05-08	0.8500	0.8500	0.8500	0.8500	-5.556%	5	7,561	-5.882%
2026-05-07	0.7900	0.9000	0.7900	0.9000	+1.124%	42	7,556	-11.111%
2026-05-06	0.9400	0.9400	0.8600	0.8900	+21.918%	27	7,556	-10.112%
2026-05-05	0.8000	0.8000	0.6800	0.7300	-14.118%	12	7,541	+9.589%
2026-05-04	0.9500	0.9500	0.8500	0.8500	-12.371%	7	7,534	-5.882%
2026-05-01	1.1000	1.1000	0.9400	0.9700	-21.138%	29	7,531	-17.526%
2026-04-30	1.1700	1.3200	1.1700	1.2300	+4.237%	18	7,531	-34.959%
2026-04-29	1.1400	1.1800	1.1400	1.1800	+0.855%	12	7,531	-32.203%
2026-04-28	1.2900	1.2900	1.1200	1.1700	-13.971%	612	7,531	-31.624%
2026-04-27	1.3600	1.3600	1.3600	1.3600	+5.426%	26	6,992	-41.176%
2026-04-24	1.2900	1.2900	1.2900	1.2900	-3.008%	1	7,018	-37.984%
2026-04-23	1.3100	1.3300	1.3100	1.3300	-19.394%	2	7,017	-39.850%
2026-04-22	1.6500	1.6500	1.6500	1.6500	-8.840%	1	7,017	-51.515%
2026-04-21	2.0000	2.0000	1.7800	1.8100	0.000%	10	7,016	-55.801%
2026-04-20	1.8400	1.8500	1.8100	1.8100	-4.737%	8	7,016	-55.801%
2026-04-17	2.0000	2.0000	1.9000	1.9000	+11.111%	5	7,016	-57.895%
2026-04-16	1.7100	1.7100	1.7100	1.7100	+11.765%	5	7,014	-53.216%
2026-04-13	1.4900	1.5300	1.4900	1.5300	+2.000%	4	7,009	-47.712%
2026-04-08	1.7600	1.7600	1.5000	1.5000	+10.294%	23	7,008	-46.667%
2026-04-06	1.3600	1.3600	1.3600	1.3600	-0.730%	1	7,005	-41.176%
2026-04-02	1.3300	1.3700	1.3300	1.3700	+5.385%	8	7,001	-41.606%
2026-04-01	1.3000	1.3000	1.3000	1.3000	+13.043%	3	7,001	-38.462%
2026-03-31	1.1000	1.1500	1.1000	1.1500	+12.745%	26	7,002	-30.435%
2026-03-30	1.0200	1.0200	1.0200	1.0200	+7.368%	199	6,997	-21.569%
2026-03-27	1.0000	1.0200	0.9100	0.9500	-26.923%	130	6,798	-15.789%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-16.129%	1	6,801	-38.462%
2026-03-23	1.5500	1.5500	1.5500	1.5500	+14.815%	2	6,801	-48.387%
2026-03-20	1.6500	1.6500	1.3500	1.3500	+8.000%	6	6,803	-40.741%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-25.595%	6	6,808	-36.000%
2026-03-17	1.6800	1.6800	1.6800	1.6800	+13.514%	1	6,802	-52.381%
2026-03-16	1.4800	1.4800	1.4800	1.4800	+13.846%	1	6,802	-45.946%
2026-03-13	1.3000	1.3000	1.3000	1.3000	+1.563%	6	6,802	-38.462%
2026-03-12	1.3000	1.5000	1.2800	1.2800	-16.340%	17	6,803	-37.500%
2026-03-11	1.5000	1.5500	1.5000	1.5300	-16.848%	64	6,804	-47.712%
2026-03-10	1.8500	1.8500	1.8400	1.8400	+11.515%	10	6,804	-56.522%
2026-03-09	1.6800	1.7500	1.6500	1.6500	-21.429%	16	6,814	-51.515%
2026-03-06	2.1000	2.1000	2.1000	2.1000	-10.256%	1	6,816	-61.905%
2026-03-05	2.3400	2.3400	2.3400	2.3400	+3.084%	2	6,817	-65.812%
2026-03-04	2.2200	2.2700	2.2200	2.2700	+14.646%	8	6,817	-64.758%
2026-03-03	1.9800	1.9800	1.9800	1.9800	-20.800%	1	6,825	-59.596%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-8.088%	1	6,825	-68.000%
2026-02-26	2.7200	2.7200	2.7200	2.7200	+10.569%	2	6,825	-70.588%
2026-02-25	2.4600	2.4600	2.4600	2.4600	+4.681%	1	6,826	-67.480%
2026-02-24	2.3000	2.3500	2.3000	2.3500	+4.444%	3	6,826	-65.957%
2026-02-23	2.4000	2.4000	2.2500	2.2500	-15.094%	9	6,829	-64.444%
2026-02-20	2.6500	2.6500	2.6500	2.6500	-1.852%	2	6,828	-69.811%
2026-02-19	2.7500	2.7500	2.7000	2.7000	-11.475%	8	6,827	-70.370%
2026-02-18	3.2000	3.2000	3.0500	3.0500	+27.615%	4,003	6,801	-73.770%
2026-02-13	2.4500	2.4500	2.3000	2.3900	+4.367%	15	4,420	-66.527%
2026-02-12	2.4000	2.4000	2.2900	2.2900	-8.765%	4	4,420	-65.066%
2026-02-11	2.5100	2.5100	2.5100	2.5100	-22.769%	1	4,416	-68.127%
2026-02-10	3.2500	3.2500	3.2500	3.2500	+1.246%	1	4,416	-75.385%
2026-02-09	3.2100	3.2100	3.2100	3.2100	-2.727%	3	4,416	-75.078%
2026-02-06	3.5700	3.5700	3.3000	3.3000	+13.402%	36	4,413	-75.758%
2026-02-05	3.7100	3.7100	2.9100	2.9100	-18.487%	21	4,411	-72.509%
2026-02-04	3.6000	3.6000	3.5700	3.5700	+4.692%	4	4,407	-77.591%
2026-02-03	3.4900	3.4900	3.2500	3.4100	+0.294%	19	4,411	-76.540%
2026-02-02	3.2000	3.4000	3.1500	3.4000	-5.556%	19	4,409	-76.471%
2026-01-28	3.7500	3.7500	3.6000	3.6000	-1.370%	5	4,408	-77.778%
2026-01-26	3.7500	3.7500	3.6500	3.6500	-16.092%	17	4,405	-78.082%
2026-01-23	4.4200	4.4200	4.2500	4.3500	+2.353%	9	4,406	-81.609%
2026-01-21	4.0000	4.2500	3.9000	4.2500	+17.403%	14	4,405	-81.176%
2026-01-20	3.8500	3.8500	3.6200	3.6200	-12.771%	12	4,397	-77.901%
2026-01-15	4.0000	4.1500	4.0000	4.1500	-2.353%	3	4,385	-80.723%
2026-01-14	4.2500	4.2500	4.2500	4.2500	+14.247%	2	4,384	-81.176%
2026-01-13	3.5900	3.7200	3.5500	3.7200	-9.268%	3	4,382	-78.495%
2026-01-12	3.6700	4.1000	3.6700	4.1000	+2.500%	68	4,382	-80.488%
2026-01-09	4.0000	4.0000	4.0000	4.0000	+9.589%	9	4,344	-80.000%
2026-01-07	3.6500	3.6500	3.6500	3.6500	+1.955%	3	4,344	-78.082%
2026-01-06	3.5000	3.7500	3.5000	3.5800	+2.286%	78	4,341	-77.654%
2026-01-05	3.0500	3.6000	3.0500	3.5000	+16.667%	8	4,361	-77.143%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+1.695%	2	4,355	-73.333%
2025-12-31	2.9700	2.9700	2.9500	2.9500	-2.318%	48	4,354	-72.881%
2025-12-30	3.0200	3.0200	3.0200	3.0200	+0.667%	3	4,354	-73.510%
2025-12-29	3.1500	3.1500	3.0000	3.0000	-9.091%	4	4,354	-73.333%
2025-12-26	3.4100	3.4100	3.3000	3.3000	+0.917%	18	4,354	-75.758%
2025-12-23	3.1000	3.2700	3.1000	3.2700	-7.887%	7	4,354	-75.535%
2025-12-22	3.5600	3.5600	3.5500	3.5500	+1.429%	2	4,354	-77.465%
2025-12-19	3.6000	3.6000	3.5000	3.5000	-4.110%	22	4,353	-77.143%
2025-12-17	3.4000	3.6500	3.4000	3.6500	+21.667%	309	4,355	-78.082%
2025-12-15	3.1800	3.1800	3.0000	3.0000	-4.762%	19	4,307	-73.333%
2025-12-12	2.9700	3.2800	2.9700	3.1500	+16.667%	1,215	4,309	-74.603%
2025-12-11	2.5900	2.7000	2.5900	2.7000	+40.625%	5	4,108	-70.370%
2025-12-10	1.9200	1.9200	1.9200	1.9200	-25.000%	1	4,107	-58.333%
2025-12-09	2.4700	2.5600	2.4400	2.5600	+6.667%	32	4,108	-68.750%
2025-12-08	2.5100	2.5200	2.4000	2.4000	-3.614%	47	4,133	-66.667%
2025-12-05	2.5600	2.6100	2.4900	2.4900	-10.432%	7	4,122	-67.871%
2025-12-03	2.7000	2.7800	2.7000	2.7800	+3.346%	608	4,121	-71.223%
2025-11-26	2.5800	2.7100	2.5800	2.6900	+8.032%	39	4,123	-70.260%
2025-11-25	2.2600	2.4900	2.2600	2.4900	+18.571%	7	4,123	-67.871%
2025-11-24	1.9800	2.1000	1.9800	2.1000	-2.778%	3,403	4,123	-61.905%
2025-11-21	2.0000	2.2200	2.0000	2.1600	+13.684%	16	840	-62.963%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-1.554%	16	837	-57.895%
2025-11-19	1.9300	1.9300	1.9300	1.9300	+1.047%	5	853	-58.549%
2025-11-18	1.8500	1.9100	1.8500	1.9100	0.000%	11	853	-58.115%
2025-11-17	1.9100	1.9100	1.9100	1.9100	-3.046%	100	853	-58.115%
2025-11-14	1.9700	1.9700	1.9700	1.9700	-6.190%	1	853	-59.391%
2025-11-13	2.1400	2.1700	2.1000	2.1000	0.000%	140	854	-61.905%
2025-11-12	2.1500	2.1500	2.1000	2.1000	+12.903%	14	775	-61.905%
2025-11-11	1.8600	1.8600	1.8600	1.8600	-6.061%	1	760	-56.989%
2025-11-10	1.9800	1.9900	1.9600	1.9800	+11.236%	33	760	-59.596%
2025-11-07	1.6500	1.7800	1.6500	1.7800	-8.718%	25	727	-55.056%
2025-11-06	2.0100	2.0100	1.9500	1.9500	-11.364%	3	752	-58.974%
2025-11-05	2.2000	2.2000	2.2000	2.2000	+1.382%	4	751	-63.636%
2025-11-04	2.1000	2.1700	2.1000	2.1700	+3.333%	59	747	-63.134%
2025-11-03	2.1000	2.1000	2.1000	2.1000	+0.478%	2	805	-61.905%
2025-10-31	2.0800	2.1300	1.9900	2.0900	-0.476%	20	805	-61.722%
2025-10-30	2.2800	2.7500	2.1000	2.1000	-56.701%	340	796	-61.905%
2025-10-29	4.8500	4.8500	4.8500	4.8500	0.000%	1	689	-83.505%
2025-10-28	5.2500	5.2500	4.8000	4.8500	-2.020%	6	689	-83.505%
2025-10-27	4.9500	4.9500	4.9500	4.9500	-13.158%	1	685	-83.838%
2025-10-23	5.6200	5.7000	5.6200	5.7000	-0.870%	11	685	-85.965%
2025-10-22	5.5500	5.9500	5.5500	5.7500	0.000%	17	679	-86.087%
2025-10-17	5.7500	5.7500	5.7500	5.7500	+3.978%	13	685	-86.087%
2025-10-16	5.6900	5.6900	5.5300	5.5300	-8.595%	12	692	-85.533%
2025-10-15	5.9500	6.0500	5.9500	6.0500	+3.419%	3	696	-86.777%
2025-10-14	4.9700	5.9500	4.9700	5.8500	+12.500%	26	699	-86.325%
2025-10-13	5.2000	5.2000	5.2000	5.2000	+8.333%	7	690	-84.615%
2025-10-10	5.1100	5.1100	4.8000	4.8000	-11.927%	8	697	-83.333%
2025-10-09	5.4000	5.5000	5.4000	5.4500	+0.926%	3	691	-85.321%
2025-10-08	5.1500	5.4000	5.1000	5.4000	+1.887%	9	690	-85.185%
2025-10-07	5.5500	5.5500	5.3000	5.3000	-5.861%	12	671	-84.906%
2025-10-06	5.4400	5.6300	5.4400	5.6300	+0.536%	3	671	-85.790%
2025-10-03	5.0800	5.6000	5.0800	5.6000	+18.393%	11	672	-85.714%
2025-10-02	4.4500	4.7300	4.4500	4.7300	+11.294%	6	681	-83.087%
2025-09-30	4.3300	4.3300	4.2500	4.2500	-11.458%	4	677	-81.176%
2025-09-29	4.7000	4.8000	4.7000	4.8000	+2.128%	12	673	-83.333%
2025-09-26	4.6000	4.7000	4.6000	4.7000	+8.046%	12	668	-82.979%
2025-09-24	4.5000	4.5000	4.3000	4.3500	-4.396%	8	656	-81.609%
2025-09-23	4.8000	4.8500	4.5500	4.5500	-2.570%	8	652	-82.418%
2025-09-22	4.6700	4.6700	4.6700	4.6700	+6.136%	2	657	-82.869%
2025-09-19	4.4500	4.4500	4.4000	4.4000	-6.383%	5	657	-81.818%
2025-09-18	4.6000	4.7500	4.6000	4.7000	+1.952%	29	652	-82.979%
2025-09-17	4.6500	4.6600	4.4000	4.6100	+4.773%	46	633	-82.646%
2025-09-16	4.5000	4.5000	4.2500	4.4000	+4.762%	17	616	-81.818%
2025-09-15	4.2000	4.2000	4.1000	4.2000	+1.205%	6	599	-80.952%
2025-09-12	4.3000	4.3000	4.1500	4.1500	-4.598%	24	594	-80.723%
2025-09-11	4.1500	4.3500	4.1000	4.3500	+1.163%	74	571	-81.609%
2025-09-10	4.5000	4.5000	4.1500	4.3000	-5.077%	79	559	-81.395%
2025-09-09	4.6000	4.6000	4.4300	4.5300	+0.667%	32	516	-82.340%
2025-09-08	4.5000	4.6400	4.4000	4.5000	-9.820%	14	511	-82.222%
2025-09-05	5.0000	5.0000	4.9200	4.9900	-4.038%	10	500	-83.968%
2025-09-04	5.1500	5.2000	5.1500	5.2000	-2.804%	2	495	-84.615%
2025-09-02	5.3500	5.3500	5.3500	5.3500	-3.255%	1	495	-85.047%
2025-08-29	5.7000	5.7000	5.4500	5.5300	-4.655%	53	458	-85.533%
2025-08-28	5.8500	5.8500	5.6000	5.8000	+0.870%	74	458	-86.207%
2025-08-27	5.9000	5.9000	5.7500	5.7500	-1.709%	10	414	-86.087%
2025-08-26	5.8500	5.8500	5.8500	5.8500	-0.847%	1	411	-86.325%
2025-08-25	5.9000	5.9000	5.8500	5.9000	-6.349%	68	411	-86.441%
2025-08-22	6.3000	6.3000	6.3000	6.3000	+4.132%	1	395	-87.302%
2025-08-19	6.1100	6.1100	6.0500	6.0500	-3.968%	3	394	-86.777%
2025-08-18	6.5000	6.7000	6.3000	6.3000	-5.263%	10	391	-87.302%
2025-08-15	6.3700	6.6500	6.3700	6.6500	+18.750%	7	389	-87.970%
2025-08-14	5.6100	5.6100	5.6000	5.6000	-8.795%	11	388	-85.714%
2025-08-13	5.8000	6.1500	5.8000	6.1400	+4.422%	16	377	-86.971%
2025-08-12	5.8000	5.8800	5.8000	5.8800	+12.000%	49	393	-86.395%
2025-08-11	5.1000	5.2500	5.1000	5.2500	-0.943%	4	346	-84.762%
2025-08-08	5.9000	5.9000	5.3000	5.3000	-10.169%	3	350	-84.906%
2025-08-07	5.8500	5.9000	5.8000	5.9000	-0.338%	15	349	-86.441%
2025-08-06	6.0400	6.1300	5.8800	5.9200	+0.339%	7	334	-86.486%
2025-08-05	6.2400	6.2400	5.9000	5.9000	0.000%	7	330	-86.441%
2025-08-04	6.0000	6.0000	5.9000	5.9000	0.000%	3	323	-86.441%
2025-08-01	5.7000	6.7000	5.7000	5.9000	-25.316%	15	324	-86.441%
2025-07-31	6.1500	7.9000	6.1500	7.9000	+20.611%	6	324	-89.873%
2025-07-30	6.8000	6.8000	6.5500	6.5500	-4.797%	5	323	-87.786%
2025-07-29	6.9500	7.0500	6.6000	6.8800	-5.103%	19	318	-88.372%
2025-07-28	7.8800	8.6000	7.2500	7.2500	-12.440%	53	303	-88.966%
2025-07-25	7.9000	9.9900	7.8000	8.2800	+8.235%	46	259	-90.338%
2025-07-24	7.8000	8.3500	6.4300	7.6500	-45.357%	319	239	-89.542%
2025-07-14	14.0000	14.0000	14.0000	14.0000	-9.032%	1	2	-94.286%
2025-07-11	15.3900	15.3900	15.3900	15.3900	0.000%	1	1	-94.802%