Dark

CMG20270115C52.5
CMG Jan 15 2027 52.50 Call (CMG270115C00052500)
option OPRA

EOD

Jul 2, 2026

0.5500+14.583%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.5500	0.5500	0.5500	0.5500	+14.583%	1	1,401	0.000%
2026-07-01	0.5300	0.5300	0.4800	0.4800	+11.628%	5	1,401	+14.583%
2026-06-30	0.4300	0.4300	0.4300	0.4300	+2.381%	20	1,401	+27.907%
2026-06-26	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,408	+30.952%
2026-06-12	0.5000	0.5000	0.5000	0.5000	+38.889%	1	1,408	+10.000%
2026-06-11	0.3600	0.3600	0.3600	0.3600	+50.000%	1	1,409	+52.778%
2026-06-04	0.3500	0.3500	0.2400	0.2400	-11.111%	2	1,408	+129.167%
2026-06-03	0.3400	0.3400	0.2700	0.2700	-22.857%	2	1,409	+103.704%
2026-06-02	0.3500	0.3500	0.3000	0.3500	0.000%	18	1,409	+57.143%
2026-06-01	0.3500	0.3900	0.3500	0.3500	-22.222%	14	1,407	+57.143%
2026-05-29	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,417	+22.222%
2026-05-26	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,415	+22.222%
2026-05-15	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,415	+27.907%
2026-05-12	0.4500	0.4500	0.4500	0.4500	+9.756%	2	1,416	+22.222%
2026-05-11	0.4000	0.4400	0.4000	0.4100	-12.766%	54	1,416	+34.146%
2026-05-08	0.6400	0.6400	0.4700	0.4700	+6.818%	4	1,415	+17.021%
2026-05-07	0.5100	0.5100	0.4400	0.4400	-26.667%	2	1,414	+25.000%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-9.091%	50	1,414	-8.333%
2026-04-30	0.9900	0.9900	0.6600	0.6600	-25.000%	13	1,464	-16.667%
2026-04-27	0.8200	0.8800	0.8200	0.8800	+8.642%	7	1,456	-37.500%
2026-04-23	0.9000	0.9000	0.8100	0.8100	-11.957%	49	1,456	-32.099%
2026-04-22	0.9600	1.0000	0.9200	0.9200	-16.364%	21	1,421	-40.217%
2026-04-21	1.2200	1.2400	1.0900	1.1000	+0.917%	19	1,419	-50.000%
2026-04-20	1.0900	1.0900	1.0900	1.0900	-3.540%	2	1,419	-49.541%
2026-04-16	1.1300	1.1300	1.1300	1.1300	+25.556%	4	1,420	-51.327%
2026-04-09	0.9000	0.9000	0.9000	0.9000	-10.000%	50	1,416	-38.889%
2026-04-08	1.0000	1.0000	1.0000	1.0000	+28.205%	1	1,416	-45.000%
2026-04-07	0.7800	0.7800	0.7800	0.7800	+4.000%	1	1,417	-29.487%
2026-04-01	0.7500	0.7500	0.7500	0.7500	+10.294%	50	1,417	-26.667%
2026-03-31	0.6500	0.6800	0.6500	0.6800	+13.333%	18	1,417	-19.118%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-23.077%	10	1,427	-8.333%
2026-03-24	0.8300	0.8300	0.7800	0.7800	+2.632%	16	1,417	-29.487%
2026-03-18	0.8200	0.8200	0.7600	0.7600	0.000%	42	1,415	-27.632%
2026-03-13	0.8000	0.8000	0.7600	0.7600	-38.211%	6	1,388	-27.632%
2026-03-06	1.2000	1.2300	1.2000	1.2300	-13.986%	2	1,387	-55.285%
2026-03-04	1.4300	1.4300	1.4300	1.4300	-18.750%	1	1,387	-61.538%
2026-02-26	1.7600	1.7600	1.7600	1.7600	+31.343%	10	1,388	-68.750%
2026-02-24	1.3400	1.3400	1.3400	1.3400	-21.176%	1	1,378	-58.955%
2026-02-19	1.7000	1.7000	1.7000	1.7000	-15.423%	1	1,378	-67.647%
2026-02-18	2.0800	2.0800	1.7100	2.0100	+7.487%	328	1,379	-72.637%
2026-02-13	1.8700	1.8700	1.8700	1.8700	+19.108%	2	1,545	-70.588%
2026-02-11	1.5600	1.6000	1.5100	1.5700	-26.977%	661	1,545	-64.968%
2026-02-10	2.2100	2.2100	1.9900	2.1500	+9.694%	137	1,211	-74.419%
2026-02-09	2.0600	2.1500	1.9600	1.9600	-6.667%	48	1,210	-71.939%
2026-02-06	2.1700	2.1700	2.0700	2.1000	-6.667%	181	1,198	-73.810%
2026-02-04	2.0900	2.2500	2.0900	2.2500	0.000%	4	1,148	-75.556%
2026-02-03	2.2200	2.2700	2.2200	2.2500	-0.442%	44	1,148	-75.556%
2026-01-30	2.2000	2.2600	2.0800	2.2600	-2.165%	13	1,147	-75.664%
2026-01-29	2.3100	2.3100	2.3100	2.3100	-23.000%	1	1,145	-76.190%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+32.159%	4	1,144	-81.667%
2026-01-21	2.5500	2.6700	2.2700	2.2700	-7.347%	5	1,140	-75.771%
2026-01-20	2.4500	2.4500	2.4500	2.4500	-6.130%	1	1,139	-77.551%
2026-01-16	2.6100	2.6100	2.6100	2.6100	-11.525%	2	1,138	-78.927%
2026-01-15	2.9700	2.9700	2.9500	2.9500	+11.321%	7	1,138	-81.356%
2026-01-09	2.6500	2.6500	2.6500	2.6500	+2.317%	6	1,140	-79.245%
2026-01-08	2.5900	2.5900	2.5900	2.5900	+3.600%	10	1,134	-78.764%
2026-01-06	2.5400	2.5400	2.5000	2.5000	0.000%	7	1,134	-78.000%
2026-01-05	2.5000	2.5000	2.5000	2.5000	+19.617%	1	1,142	-78.000%
2026-01-02	2.0500	2.0900	2.0500	2.0900	+2.451%	6	1,142	-73.684%
2025-12-31	1.9800	2.0400	1.9800	2.0400	+2.000%	11	1,139	-73.039%
2025-12-30	2.0500	2.0500	2.0000	2.0000	-3.382%	11	1,139	-72.500%
2025-12-29	2.2400	2.2400	2.0700	2.0700	-5.909%	64	1,150	-73.430%
2025-12-24	2.2000	2.2000	2.2000	2.2000	-9.836%	1	1,165	-75.000%
2025-12-19	2.5100	2.5100	2.4400	2.4400	+6.087%	45	1,165	-77.459%
2025-12-18	2.5600	2.6200	2.3000	2.3000	-8.000%	34	1,130	-76.087%
2025-12-17	2.2600	2.5000	2.2600	2.5000	+10.619%	5	1,122	-78.000%
2025-12-12	2.2800	2.2800	2.2000	2.2600	+18.325%	34	1,123	-75.664%
2025-12-11	1.8000	2.0000	1.8000	1.9100	+11.696%	5	1,120	-71.204%
2025-12-10	1.7700	1.7700	1.2500	1.7100	-16.176%	3	1,121	-67.836%
2025-12-08	1.8000	2.0400	1.8000	2.0400	+14.607%	2	1,121	-73.039%
2025-12-05	1.7000	1.7800	1.7000	1.7800	+1.714%	16	1,120	-69.101%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-11.616%	20	1,134	-68.571%
2025-12-03	1.9800	1.9800	1.9800	1.9800	+1.538%	4	1,114	-72.222%
2025-12-01	1.9400	1.9500	1.9400	1.9500	+5.405%	15	1,114	-71.795%
2025-11-26	1.9000	1.9500	1.8500	1.8500	+8.187%	12	1,119	-70.270%
2025-11-25	1.6900	1.7100	1.6900	1.7100	+8.917%	4	1,119	-67.836%
2025-11-24	1.4000	1.5700	1.4000	1.5700	+12.143%	12	1,119	-64.968%
2025-11-20	1.4000	1.4000	1.4000	1.4000	-2.098%	1	1,126	-60.714%
2025-11-17	1.4300	1.4300	1.4300	1.4300	-13.333%	2	1,125	-61.538%
2025-11-12	1.6500	1.6500	1.6500	1.6500	+25.000%	5	1,124	-66.667%
2025-11-11	1.3200	1.3200	1.3200	1.3200	-5.714%	2	1,124	-58.333%
2025-11-07	1.5000	1.5000	1.4000	1.4000	0.000%	2	1,122	-60.714%
2025-11-06	1.5000	1.5000	1.4000	1.4000	-14.634%	2	1,122	-60.714%
2025-11-05	1.6500	1.6500	1.5700	1.6400	+5.128%	34	1,122	-66.463%
2025-11-04	1.5600	1.5600	1.5600	1.5600	+4.000%	5	1,121	-64.744%
2025-11-03	1.5000	1.5000	1.5000	1.5000	+2.041%	4	1,117	-63.333%
2025-10-31	1.5500	1.5500	1.4700	1.4700	-2.000%	4	1,117	-62.585%
2025-10-30	2.3700	2.3700	1.2000	1.5000	-59.786%	39	1,115	-63.333%
2025-10-27	3.8300	3.8300	3.7300	3.7300	-6.750%	4	1,091	-85.255%
2025-10-23	3.8500	4.0000	3.8500	4.0000	-1.235%	16	1,091	-86.250%
2025-10-22	4.0500	4.0500	4.0500	4.0500	-5.814%	100	1,088	-86.420%
2025-10-21	4.0500	4.3000	4.0500	4.3000	+4.878%	21	1,138	-87.209%
2025-10-17	4.1000	4.1000	4.1000	4.1000	+0.737%	2	1,139	-86.585%
2025-10-16	4.0700	4.0700	4.0700	4.0700	-4.684%	1	1,139	-86.486%
2025-10-15	4.2700	4.2700	4.2700	4.2700	+0.471%	10	1,139	-87.119%
2025-10-14	4.1800	4.3200	4.1800	4.2500	+14.865%	43	1,139	-87.059%
2025-10-08	3.7000	3.7000	3.7000	3.7000	-2.887%	1	1,179	-85.135%
2025-10-07	3.8500	3.8500	3.8100	3.8100	-4.750%	10	1,174	-85.564%
2025-10-06	4.0000	4.0000	3.9200	4.0000	+2.564%	7	1,174	-86.250%
2025-10-03	3.7000	3.9000	3.7000	3.9000	+13.703%	106	1,173	-85.897%
2025-10-02	3.2000	3.4300	3.2000	3.4300	+13.576%	6	1,154	-83.965%
2025-10-01	3.1000	3.1000	3.0200	3.0200	-1.629%	5	1,148	-81.788%
2025-09-30	3.0700	3.0700	3.0700	3.0700	-8.358%	1	1,147	-82.085%
2025-09-29	3.3500	3.3500	3.3500	3.3500	0.000%	3	1,147	-83.582%
2025-09-26	3.3000	3.3500	3.3000	3.3500	+8.065%	53	1,144	-83.582%
2025-09-25	3.1000	3.1000	3.1000	3.1000	+0.324%	10	1,091	-82.258%
2025-09-24	3.0700	3.1500	3.0700	3.0900	-9.913%	22	1,081	-82.201%
2025-09-23	3.4300	3.4300	3.4300	3.4300	+3.939%	1	1,074	-83.965%
2025-09-22	3.3000	3.3000	3.3000	3.3000	+6.452%	12	1,074	-83.333%
2025-09-19	3.0700	3.1000	3.0600	3.1000	-4.615%	32	1,074	-82.258%
2025-09-18	3.0500	3.4200	3.0500	3.2500	+2.524%	31	1,054	-83.077%
2025-09-17	3.1500	3.1800	3.0800	3.1700	+5.667%	5	1,026	-82.650%
2025-09-16	3.0000	3.0000	3.0000	3.0000	+4.167%	1	1,025	-81.667%
2025-09-15	3.0000	3.0000	2.8300	2.8800	-2.373%	4	1,024	-80.903%
2025-09-11	2.9400	2.9500	2.9300	2.9500	-0.673%	6	1,021	-81.356%
2025-09-10	2.9500	2.9700	2.9400	2.9700	-4.194%	7	1,018	-81.481%
2025-09-09	3.1500	3.1500	3.1000	3.1000	+1.307%	4	1,011	-82.258%
2025-09-08	3.1500	3.1500	3.0600	3.0600	-10.526%	12	1,008	-82.026%
2025-09-05	3.5500	3.8000	3.4200	3.4200	-2.286%	213	996	-83.918%
2025-09-04	3.5900	3.6000	3.5000	3.5000	-10.256%	177	791	-84.286%
2025-09-02	3.7500	3.9000	3.7500	3.9000	+0.257%	10	614	-85.897%
2025-08-29	3.8800	3.8900	3.8800	3.8900	-2.750%	6	615	-85.861%
2025-08-28	3.9500	4.0000	3.9500	4.0000	-1.720%	4	615	-86.250%
2025-08-26	4.1000	4.1000	4.0700	4.0700	-3.095%	11	614	-86.486%
2025-08-25	4.2000	4.2000	4.2000	4.2000	-7.692%	1	603	-86.905%
2025-08-22	4.5500	4.6000	4.5000	4.5500	+3.409%	87	602	-87.912%
2025-08-21	4.3000	4.4000	4.2500	4.4000	-1.124%	15	591	-87.500%
2025-08-20	4.5000	4.7700	4.4500	4.4500	+1.367%	60	576	-87.640%
2025-08-19	4.5500	4.6000	4.3900	4.3900	-2.444%	79	564	-87.472%
2025-08-18	4.7000	4.9000	4.4000	4.5000	-6.250%	102	561	-87.778%
2025-08-15	4.4000	4.8000	4.4000	4.8000	+14.286%	60	502	-88.542%
2025-08-14	4.1800	4.2000	4.0000	4.2000	-7.692%	32	485	-86.905%
2025-08-13	4.1000	4.5500	4.1000	4.5500	+7.059%	39	457	-87.912%
2025-08-12	4.2500	4.2500	4.0500	4.2500	+14.865%	67	424	-87.059%
2025-08-11	3.6700	3.8500	3.6200	3.7000	-2.632%	45	413	-85.135%
2025-08-08	4.1000	4.1000	3.8000	3.8000	-9.524%	37	425	-85.526%
2025-08-07	4.4000	4.4000	4.2000	4.2000	-2.326%	6	420	-86.905%
2025-08-05	4.3000	4.3500	4.2500	4.3000	0.000%	129	420	-87.209%
2025-08-04	4.2000	4.3000	4.0000	4.3000	+2.381%	72	308	-87.209%
2025-08-01	4.2500	4.4000	4.1100	4.2000	-2.326%	92	270	-86.905%
2025-07-31	4.5000	4.5000	4.3000	4.3000	-9.474%	68	190	-87.209%
2025-07-30	4.9000	4.9000	4.7000	4.7500	-3.061%	79	154	-88.421%
2025-07-29	4.8000	5.3000	4.8000	4.9000	-8.411%	43	118	-88.776%
2025-07-28	5.6500	5.6500	5.3500	5.3500	-11.570%	16	101	-89.720%
2025-07-25	5.9000	6.7000	5.8000	6.0500	+7.080%	26	89	-90.909%
2025-07-24	5.9000	6.1500	5.4000	5.6500	-43.216%	31	71	-90.265%
2025-07-23	9.8000	10.3500	9.7500	9.9500	+5.851%	14	40	-94.472%
2025-07-22	9.4000	9.4000	9.4000	9.4000	-6.000%	1	30	-94.149%
2025-07-21	10.4300	10.4300	10.0000	10.0000	-4.306%	7	29	-94.500%
2025-07-17	9.8800	10.4500	9.8800	10.4500	-0.476%	14	25	-94.737%
2025-07-16	10.5000	10.5000	10.5000	10.5000	-6.997%	5	13	-94.762%
2025-07-15	11.3000	11.3000	11.2900	11.2900	-7.837%	4	12	-95.128%
2025-07-11	12.2500	12.2500	12.2500	12.2500	+6.061%	1	8	-95.510%
2025-06-27	11.5500	11.5500	11.5500	11.5500	+7.044%	4	7	-95.238%
2025-06-26	11.4000	11.4000	10.7900	10.7900	0.000%	9	9	-94.903%