Dark

CMG20270115C57.5
CMG Jan 15 2027 57.50 Call (CMG270115C00057500)
option OPRA

EOD

Jul 9, 2026

0.3200+23.077%(+0.0600)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3300	0.3400	0.2900	0.3200	+23.077%	86	2,402	0.000%
2026-07-08	0.2600	0.2800	0.2500	0.2600	-25.714%	86	2,412	+23.077%
2026-07-07	0.3600	0.3800	0.3500	0.3500	+34.615%	46	2,402	-8.571%
2026-07-06	0.2900	0.2900	0.2500	0.2600	-3.704%	46	2,407	+23.077%
2026-06-30	0.2700	0.2700	0.2700	0.2700	-30.769%	1	2,402	+18.519%
2026-06-22	0.1100	0.3900	0.1100	0.3900	+56.000%	4	2,403	-17.949%
2026-06-05	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,403	+28.000%
2026-06-02	0.1700	0.2000	0.1700	0.2000	-16.667%	6	2,402	+60.000%
2026-06-01	0.2500	0.2500	0.2400	0.2400	-33.333%	2	2,407	+33.333%
2026-05-27	0.4700	0.4700	0.3600	0.3600	-5.263%	2	2,407	-11.111%
2026-05-22	0.3800	0.3800	0.3800	0.3800	+22.581%	1	2,406	-15.789%
2026-05-19	0.4200	0.4200	0.3100	0.3100	+14.815%	2	2,406	+3.226%
2026-05-18	0.2700	0.2700	0.2700	0.2700	+17.391%	3	2,406	+18.519%
2026-05-13	0.2600	0.2600	0.2300	0.2300	-11.538%	4	2,406	+39.130%
2026-05-05	0.2600	0.2600	0.2600	0.2600	-10.345%	1	2,409	+23.077%
2026-05-04	0.2900	0.2900	0.2900	0.2900	-55.385%	8	2,410	+10.345%
2026-04-20	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,418	-50.769%
2026-04-17	0.7000	0.7000	0.7000	0.7000	+20.690%	1	2,417	-54.286%
2026-04-16	0.5800	0.5800	0.5800	0.5800	-4.918%	4	2,420	-44.828%
2026-04-14	0.6100	0.6100	0.6100	0.6100	0.000%	10	2,420	-47.541%
2026-04-10	0.6100	0.6100	0.6100	0.6100	-12.857%	1	2,420	-47.541%
2026-04-08	0.7000	0.7000	0.7000	0.7000	+48.936%	1	2,419	-54.286%
2026-04-01	0.4800	0.4800	0.4700	0.4700	+17.500%	8	2,419	-31.915%
2026-03-30	0.4000	0.4000	0.4000	0.4000	+14.286%	2	2,425	-20.000%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-28.571%	2	2,423	-8.571%
2026-03-25	0.4400	0.4900	0.4400	0.4900	+2.083%	2	2,421	-34.694%
2026-03-24	0.4700	0.4800	0.4700	0.4800	-12.727%	2	2,420	-33.333%
2026-03-23	0.5500	0.5500	0.5500	0.5500	+14.583%	1	2,418	-41.818%
2026-03-19	0.4100	0.4800	0.4100	0.4800	-4.000%	3	2,417	-33.333%
2026-03-18	0.5000	0.5000	0.5000	0.5000	+2.041%	1	2,414	-36.000%
2026-03-13	0.4800	0.4900	0.4800	0.4900	-15.517%	2	2,414	-34.694%
2026-03-12	0.5800	0.5800	0.5800	0.5800	-9.375%	4	2,415	-44.828%
2026-03-09	0.6800	0.6800	0.6400	0.6400	-15.789%	2	2,419	-50.000%
2026-03-06	0.8100	0.8100	0.7600	0.7600	-18.280%	2	2,420	-57.895%
2026-03-05	0.9300	0.9300	0.9300	0.9300	+24.000%	1	2,420	-65.591%
2026-03-03	0.7500	0.7500	0.7500	0.7500	-11.765%	1	2,419	-57.333%
2026-03-02	0.8400	0.8500	0.8400	0.8500	-5.556%	4	2,419	-62.353%
2026-02-27	0.9700	0.9700	0.9000	0.9000	-18.182%	3	2,418	-64.444%
2026-02-26	1.1000	1.1000	1.1000	1.1000	+34.146%	1	2,421	-70.909%
2026-02-24	0.8200	0.8200	0.8200	0.8200	0.000%	2	2,420	-60.976%
2026-02-23	0.8200	0.8200	0.8200	0.8200	-21.905%	4	2,422	-60.976%
2026-02-17	1.0500	1.0500	1.0500	1.0500	+23.529%	10	2,418	-69.524%
2026-02-12	0.8500	0.8500	0.8500	0.8500	-42.177%	1	2,428	-62.353%
2026-02-10	1.4800	1.4800	1.4700	1.4700	+6.522%	2	2,428	-78.231%
2026-02-09	1.3400	1.3800	1.3400	1.3800	+4.545%	15	2,428	-76.812%
2026-02-06	1.3200	1.3200	1.3200	1.3200	-8.333%	15	2,413	-75.758%
2026-02-03	1.4400	1.4400	1.4400	1.4400	-4.000%	4	2,410	-77.778%
2026-01-28	1.6000	1.6300	1.5000	1.5000	-8.537%	4	2,406	-78.667%
2026-01-27	1.6400	1.6400	1.6400	1.6400	-13.228%	1	2,404	-80.488%
2026-01-23	1.8900	1.8900	1.8900	1.8900	+5.587%	1	2,404	-83.069%
2026-01-21	1.7600	1.7900	1.7600	1.7900	-0.556%	5	2,404	-82.123%
2026-01-16	1.8000	1.8000	1.8000	1.8000	-7.692%	1	2,400	-82.222%
2026-01-15	1.9700	2.0100	1.9500	1.9500	0.000%	162	2,400	-83.590%
2026-01-14	1.8200	1.9500	1.8200	1.9500	+25.806%	51	2,561	-83.590%
2026-01-13	1.5500	1.5500	1.5500	1.5500	-17.553%	20	2,550	-79.355%
2026-01-12	1.7500	1.9500	1.7500	1.8800	+2.174%	42	2,530	-82.979%
2026-01-09	1.7500	1.8400	1.7500	1.8400	+5.747%	6	2,552	-82.609%
2026-01-08	1.7400	1.7400	1.7400	1.7400	+4.192%	1	2,547	-81.609%
2026-01-07	1.7500	1.7500	1.6500	1.6700	+1.212%	20	2,547	-80.838%
2026-01-06	1.7500	1.7500	1.6500	1.6500	-6.250%	25	2,527	-80.606%
2026-01-05	1.5200	1.7600	1.5000	1.7600	+15.033%	26	2,502	-81.818%
2025-12-29	1.4800	1.5300	1.4200	1.5300	-3.774%	80	2,502	-79.085%
2025-12-24	1.5900	1.5900	1.5900	1.5900	-2.454%	2	2,499	-79.874%
2025-12-23	1.6300	1.6300	1.6300	1.6300	-2.976%	1	2,499	-80.368%
2025-12-18	1.7500	1.7500	1.6000	1.6800	-6.667%	2,802	2,499	-80.952%
2025-12-17	1.6500	1.8000	1.6500	1.8000	+33.333%	25	770	-82.222%
2025-12-16	1.3500	1.3500	1.3500	1.3500	-10.000%	1	770	-76.296%
2025-12-12	1.5000	1.5000	1.5000	1.5000	+14.504%	3	770	-78.667%
2025-12-09	1.3100	1.3100	1.3100	1.3100	+6.504%	1	773	-75.573%
2025-12-05	1.2300	1.2300	1.2300	1.2300	-1.600%	1	774	-73.984%
2025-12-04	1.2500	1.2500	1.2500	1.2500	-6.015%	1	774	-74.400%
2025-12-02	1.3300	1.3300	1.3200	1.3300	-5.674%	3	774	-75.940%
2025-11-26	1.4400	1.4400	1.4100	1.4100	+8.462%	6	777	-77.305%
2025-11-25	1.3500	1.3500	1.3000	1.3000	+25.000%	3	777	-75.385%
2025-11-24	1.0400	1.0400	1.0400	1.0400	+0.971%	4	776	-69.231%
2025-11-20	0.9500	1.0300	0.9500	1.0300	-16.260%	61	776	-68.932%
2025-11-13	1.2300	1.2300	1.2300	1.2300	+14.953%	1	814	-73.984%
2025-11-12	1.1000	1.1000	1.0700	1.0700	+16.304%	2	815	-70.093%
2025-11-10	1.0500	1.0500	0.9200	0.9200	-5.155%	3	815	-65.217%
2025-11-07	0.9800	0.9800	0.9700	0.9700	-2.020%	67	812	-67.010%
2025-11-06	0.9900	0.9900	0.9900	0.9900	-7.477%	2	751	-67.677%
2025-11-04	1.0700	1.0700	1.0700	1.0700	-2.727%	61	749	-70.093%
2025-11-03	1.1500	1.1500	1.1000	1.1000	+2.804%	13	736	-70.909%
2025-10-31	1.2700	1.2700	1.0500	1.0700	-0.926%	9	736	-70.093%
2025-10-30	1.4000	1.4000	1.0800	1.0800	-50.909%	93	734	-70.370%
2025-10-29	2.2000	2.2000	2.2000	2.2000	-13.725%	3	663	-85.455%
2025-10-24	2.5600	2.6600	2.5500	2.5500	-14.430%	4	663	-87.451%
2025-10-21	2.9800	2.9800	2.9800	2.9800	-3.871%	1	665	-89.262%
2025-10-20	3.1000	3.1000	3.1000	3.1000	+5.085%	10	666	-89.677%
2025-10-15	2.9500	2.9500	2.9500	2.9500	+8.456%	1	676	-89.153%
2025-10-09	2.7200	2.7200	2.7200	2.7200	+2.642%	3	676	-88.235%
2025-10-08	2.7900	2.7900	2.6500	2.6500	-8.304%	4	676	-87.925%
2025-10-06	2.8900	2.8900	2.8900	2.8900	+11.154%	1	676	-88.927%
2025-10-03	2.6200	2.6200	2.6000	2.6000	+6.557%	100	677	-87.692%
2025-10-02	2.4400	2.4400	2.4400	2.4400	+14.554%	1	581	-86.885%
2025-10-01	2.2000	2.2000	2.1300	2.1300	-1.389%	6	582	-84.977%
2025-09-30	2.1600	2.1600	2.1600	2.1600	-3.139%	1	577	-85.185%
2025-09-26	2.2300	2.2300	2.2300	2.2300	+2.294%	1	577	-85.650%
2025-09-25	2.3700	2.3700	2.1800	2.1800	+0.461%	13	589	-85.321%
2025-09-24	2.2300	2.2300	2.1700	2.1700	-13.200%	5	577	-85.253%
2025-09-23	2.5000	2.5000	2.5000	2.5000	+2.041%	1	576	-87.200%
2025-09-22	2.2600	2.4500	2.2600	2.4500	+13.953%	2	576	-86.939%
2025-09-19	2.1800	2.2100	2.1400	2.1500	-5.702%	92	575	-85.116%
2025-09-18	2.3200	2.4500	2.2800	2.2800	+8.571%	32	486	-85.965%
2025-09-17	2.1500	2.1500	2.1000	2.1000	-3.226%	7	462	-84.762%
2025-09-16	2.0800	2.5500	2.0200	2.1700	+7.960%	13	456	-85.253%
2025-09-15	2.0300	2.0300	2.0100	2.0100	0.000%	2	454	-84.080%
2025-09-12	2.0100	2.0700	2.0100	2.0100	-5.189%	7	453	-84.080%
2025-09-11	2.0500	2.1300	2.0500	2.1200	+1.435%	8	450	-84.906%
2025-09-10	2.1500	2.1500	2.0900	2.0900	-4.128%	11	445	-84.689%
2025-09-09	2.1800	2.1800	2.1800	2.1800	-1.802%	1	438	-85.321%
2025-09-08	2.2200	2.2200	2.2200	2.2200	-11.200%	2	437	-85.586%
2025-09-05	2.5300	2.5300	2.5000	2.5000	-1.575%	2	436	-87.200%
2025-09-04	2.5500	2.5500	2.5400	2.5400	-21.846%	5	435	-87.402%
2025-08-22	3.2500	3.2500	3.2500	3.2500	+6.557%	15	430	-90.154%
2025-08-21	3.0500	3.0500	3.0500	3.0500	-4.688%	5	425	-89.508%
2025-08-20	3.2000	3.2000	3.2000	3.2000	-7.246%	1	428	-90.000%
2025-08-15	3.3000	3.4500	3.3000	3.4500	+7.813%	15	427	-90.725%
2025-08-13	3.2000	3.2000	3.2000	3.2000	+12.281%	2	427	-90.000%
2025-08-12	2.8500	2.8500	2.8500	2.8500	+7.547%	2	427	-88.772%
2025-08-08	2.7700	2.7700	2.6500	2.6500	-8.621%	19	427	-87.925%
2025-08-06	2.9400	2.9700	2.8300	2.9000	-1.361%	10	423	-88.966%
2025-08-04	2.9400	2.9400	2.9400	2.9400	-3.607%	164	413	-89.116%
2025-07-31	3.2000	3.2000	3.0500	3.0500	-8.133%	91	249	-89.508%
2025-07-30	3.4000	3.4000	3.2500	3.3200	-3.768%	53	164	-90.361%
2025-07-29	3.5500	3.5500	3.4500	3.4500	-8.000%	18	184	-90.725%
2025-07-28	4.0000	4.0000	3.7500	3.7500	-12.791%	14	180	-91.467%
2025-07-25	4.1400	4.3000	4.1400	4.3000	+8.861%	2	167	-92.558%
2025-07-24	4.0000	4.3500	3.3600	3.9500	-45.517%	116	168	-91.899%
2025-07-22	7.2500	7.2500	7.2500	7.2500	-5.229%	1	90	-95.586%
2025-07-21	8.0000	8.0000	7.6500	7.6500	-5.672%	61	117	-95.817%
2025-07-16	8.0000	8.1100	8.0000	8.1100	-15.959%	11	69	-96.054%
2025-07-11	9.6500	9.6500	9.6500	9.6500	-6.763%	3	69	-96.684%
2025-07-03	10.3500	10.3500	10.3500	10.3500	-8.407%	1	68	-96.908%
2025-07-01	11.0000	11.3000	11.0000	11.3000	+21.505%	68	68	-97.168%
2025-06-27	9.3000	9.3000	9.3000	9.3000	-1.064%	1	1	-96.559%
2025-06-25	9.4000	9.4000	9.4000	9.4000	0.000%	1	1	-96.596%