Dark

CMG20270115C85
CMG Jan 15 2027 85.00 Call (CMG270115C00085000)
option OPRA

EOD

Jul 1, 2026

0.0500+25.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0500	0.0500	0.0500	+25.000%	5	4,596	0.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	0.000%	10	4,596	+25.000%
2026-06-29	0.0400	0.0400	0.0400	0.0400	0.000%	10	4,586	+25.000%
2026-06-26	0.0600	0.0600	0.0400	0.0400	-20.000%	9	4,576	+25.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-37.500%	2	4,572	0.000%
2026-06-12	0.0900	0.0900	0.0800	0.0800	+33.333%	4	4,572	-37.500%
2026-06-08	0.0500	0.0600	0.0500	0.0600	-14.286%	13	4,570	-16.667%
2026-06-02	0.0700	0.0700	0.0700	0.0700	-30.000%	10	4,562	-28.571%
2026-05-18	0.0600	0.1000	0.0600	0.1000	+100.000%	12	4,556	-50.000%
2026-05-15	0.0500	0.0500	0.0500	0.0500	-54.545%	30	4,544	0.000%
2026-05-14	0.1100	0.1100	0.1100	0.1100	+37.500%	10	4,574	-54.545%
2026-05-13	0.0800	0.0800	0.0800	0.0800	-20.000%	5	4,570	-37.500%
2026-05-12	0.1100	0.1200	0.1000	0.1000	+42.857%	4	4,570	-50.000%
2026-05-06	0.0700	0.0700	0.0700	0.0700	+40.000%	6	4,570	-28.571%
2026-05-05	0.0500	0.0500	0.0500	0.0500	-44.444%	38	4,564	0.000%
2026-04-30	0.0900	0.0900	0.0900	0.0900	+12.500%	8	4,526	-44.444%
2026-04-17	0.0800	0.0800	0.0800	0.0800	+14.286%	9	4,534	-37.500%
2026-04-15	0.0500	0.0700	0.0500	0.0700	-12.500%	9	4,534	-28.571%
2026-04-10	0.0800	0.0800	0.0800	0.0800	-20.000%	6	4,533	-37.500%
2026-03-23	0.0800	0.1000	0.0800	0.1000	+11.111%	2	4,533	-50.000%
2026-03-19	0.0900	0.0900	0.0900	0.0900	+28.571%	300	4,535	-44.444%
2026-03-16	0.0700	0.0700	0.0700	0.0700	-36.364%	19	4,235	-28.571%
2026-03-13	0.1100	0.1100	0.1100	0.1100	+37.500%	69	4,225	-54.545%
2026-03-12	0.0800	0.0800	0.0800	0.0800	0.000%	10	4,294	-37.500%
2026-03-11	0.0800	0.0800	0.0800	0.0800	-11.111%	4	4,294	-37.500%
2026-03-10	0.0900	0.0900	0.0900	0.0900	-10.000%	6	4,290	-44.444%
2026-03-09	0.1300	0.1300	0.1000	0.1000	-23.077%	56	4,284	-50.000%
2026-02-25	0.1300	0.1300	0.1300	0.1300	+8.333%	1	4,236	-61.538%
2026-02-24	0.1200	0.1200	0.1200	0.1200	+9.091%	200	4,236	-58.333%
2026-02-23	0.4000	0.4000	0.1100	0.1100	-21.429%	4	4,036	-54.545%
2026-02-17	0.1400	0.1400	0.1400	0.1400	+7.692%	5	4,040	-64.286%
2026-02-13	0.1300	0.1300	0.1300	0.1300	-7.143%	100	3,935	-61.538%
2026-02-12	0.1000	0.1400	0.1000	0.1400	-56.250%	3	3,935	-64.286%
2026-02-09	0.3200	0.3200	0.3200	0.3200	+10.345%	1	3,936	-84.375%
2026-02-05	0.2900	0.2900	0.2900	0.2900	-56.061%	1	3,935	-82.759%
2026-02-04	0.1600	0.6600	0.1600	0.6600	+164.000%	61	3,935	-92.424%
2026-02-03	0.2500	0.2500	0.2500	0.2500	+56.250%	3	3,876	-80.000%
2026-02-02	0.4700	0.4700	0.1600	0.1600	-11.111%	2	3,873	-68.750%
2026-01-28	0.7000	0.7000	0.1800	0.1800	-10.000%	2	3,873	-72.222%
2026-01-26	0.2000	0.2000	0.2000	0.2000	-28.571%	4	3,874	-75.000%
2026-01-23	0.2400	0.3000	0.2400	0.2800	+7.692%	176	3,878	-82.143%
2026-01-16	0.2600	0.2600	0.2600	0.2600	+8.333%	1	4,053	-80.769%
2026-01-13	0.3000	0.3000	0.2400	0.2400	-4.000%	52	4,053	-79.167%
2026-01-02	0.2500	0.2500	0.2500	0.2500	+13.636%	4	4,001	-80.000%
2025-12-31	0.2200	0.2200	0.2200	0.2200	-15.385%	3	3,997	-77.273%
2025-12-30	0.2600	0.2600	0.2600	0.2600	-3.704%	3	3,997	-80.769%
2025-12-24	0.2700	0.2700	0.2700	0.2700	-25.000%	1	3,993	-81.481%
2025-12-19	0.3600	0.3600	0.3600	0.3600	+5.882%	1	3,993	-86.111%
2025-12-18	0.3400	0.3400	0.3400	0.3400	+13.333%	6	3,993	-85.294%
2025-12-12	0.3200	0.3300	0.3000	0.3000	0.000%	605	3,987	-83.333%
2025-12-11	0.3000	0.3000	0.3000	0.3000	-6.250%	3	4,014	-83.333%
2025-12-08	0.3200	0.3200	0.3200	0.3200	-8.571%	9	4,011	-84.375%
2025-12-05	0.3500	0.3500	0.3500	0.3500	-2.778%	2	4,002	-85.714%
2025-12-02	0.3800	0.3800	0.3600	0.3600	+38.462%	2	4,000	-86.111%
2025-11-25	0.3000	0.3000	0.2600	0.2600	-10.345%	7	3,999	-80.769%
2025-11-21	0.3000	0.3000	0.2600	0.2900	0.000%	413	4,006	-82.759%
2025-11-19	0.3000	0.3000	0.2900	0.2900	-30.952%	553	4,399	-82.759%
2025-11-12	0.4200	0.4200	0.4200	0.4200	+20.000%	1	3,846	-88.095%
2025-11-07	0.3200	2.6300	0.3200	0.3500	+9.375%	4	3,845	-85.714%
2025-11-05	0.3300	0.3300	0.3200	0.3200	0.000%	5	3,842	-84.375%
2025-11-04	0.3200	0.3200	0.3200	0.3200	0.000%	154	3,845	-84.375%
2025-11-03	0.3800	0.3800	0.3200	0.3200	-27.273%	45	3,954	-84.375%
2025-10-31	0.4400	0.4400	0.4400	0.4400	+51.724%	1	3,954	-88.636%
2025-10-30	0.3500	0.5400	0.2400	0.2900	-42.000%	411	3,953	-82.759%
2025-10-29	0.4800	0.5000	0.3000	0.5000	-3.846%	647	3,644	-90.000%
2025-10-21	0.5200	0.5200	0.5200	0.5200	-21.212%	10	3,015	-90.385%
2025-10-16	0.6600	0.6600	0.6600	0.6600	+11.864%	1	3,015	-92.424%
2025-10-14	0.5100	0.5900	0.5100	0.5900	0.000%	14	3,014	-91.525%
2025-10-13	0.5900	0.5900	0.5900	0.5900	+18.000%	1	3,018	-91.525%
2025-10-10	0.5000	0.5000	0.5000	0.5000	-15.254%	2	3,017	-90.000%
2025-10-09	0.5200	0.6200	0.5200	0.5900	-6.349%	165	3,019	-91.525%
2025-10-08	0.5500	0.6300	0.5500	0.6300	-59.091%	190	3,184	-92.063%
2025-10-07	0.6200	1.5400	0.6200	1.5400	+156.667%	2	3,364	-96.753%
2025-10-06	0.5800	0.6000	0.5700	0.6000	+36.364%	90	3,364	-91.667%
2025-10-01	0.4400	0.4400	0.4400	0.4400	0.000%	50	3,450	-88.636%
2025-09-30	0.4400	0.4400	0.4400	0.4400	-8.333%	40	3,400	-88.636%
2025-09-29	0.5300	0.5300	0.4800	0.4800	+4.348%	11	3,360	-89.583%
2025-09-26	0.4600	0.4600	0.4600	0.4600	-6.122%	10	3,349	-89.130%
2025-09-23	0.4900	0.4900	0.4900	0.4900	0.000%	2	3,339	-89.796%
2025-09-22	0.4800	0.4900	0.4800	0.4900	+11.364%	9	3,341	-89.796%
2025-09-19	0.4400	0.4400	0.4400	0.4400	-4.348%	15	3,338	-88.636%
2025-09-18	0.4900	0.4900	0.4600	0.4600	+9.524%	20	3,323	-89.130%
2025-09-17	0.4200	0.4200	0.4200	0.4200	-2.326%	80	3,323	-88.095%
2025-09-16	0.4300	0.4300	0.4300	0.4300	+2.381%	5	3,403	-88.372%
2025-09-15	0.4200	0.4200	0.4200	0.4200	0.000%	2	3,398	-88.095%
2025-09-11	0.4200	0.4200	0.4200	0.4200	+5.000%	3	3,400	-88.095%
2025-09-10	0.3700	0.4300	0.3700	0.4000	0.000%	111	3,398	-87.500%
2025-09-08	0.4200	0.4200	0.4000	0.4000	-11.111%	87	3,287	-87.500%
2025-09-05	0.4300	0.4500	0.4300	0.4500	0.000%	3	3,212	-88.889%
2025-09-03	0.4800	0.5400	0.4500	0.4500	-6.250%	138	3,211	-88.889%
2025-09-02	0.5000	0.5000	0.4300	0.4800	+6.667%	15	3,075	-89.583%
2025-08-29	0.4800	0.4800	0.4500	0.4500	-11.765%	2	3,068	-88.889%
2025-08-26	0.4900	0.5100	0.4900	0.5100	-7.273%	11	3,068	-90.196%
2025-08-22	0.5500	0.5500	0.5500	0.5500	+5.769%	15	3,057	-90.909%
2025-08-21	0.5400	0.5400	0.5200	0.5200	+4.000%	3	3,042	-90.385%
2025-08-19	0.5000	0.5000	0.5000	0.5000	-3.846%	30	3,041	-90.000%
2025-08-18	0.5800	0.5800	0.5200	0.5200	+6.122%	132	3,041	-90.385%
2025-08-14	0.5000	0.5100	0.4900	0.4900	0.000%	29	3,142	-89.796%
2025-08-12	0.4800	0.4900	0.4800	0.4900	+6.522%	90	3,113	-89.796%
2025-08-11	0.4600	0.4600	0.4600	0.4600	+4.545%	10	3,203	-89.130%
2025-08-08	0.4400	0.4400	0.4400	0.4400	-2.222%	1	3,198	-88.636%
2025-08-07	0.4500	0.4500	0.4500	0.4500	-11.765%	18	3,197	-88.889%
2025-08-05	0.4600	0.5100	0.4600	0.5100	+10.870%	2	3,206	-90.196%
2025-08-04	0.4600	0.4600	0.4600	0.4600	0.000%	1	3,206	-89.130%
2025-08-01	0.4500	0.5000	0.4500	0.4600	-8.000%	107	3,205	-89.130%
2025-07-31	0.4500	0.5100	0.4500	0.5000	-7.407%	6	3,105	-90.000%
2025-07-30	0.5000	0.5500	0.5000	0.5400	-1.818%	32	3,106	-90.741%
2025-07-29	0.5300	0.5600	0.5300	0.5500	-3.509%	14	3,083	-90.909%
2025-07-28	0.5900	0.6600	0.5700	0.5700	-3.390%	20	3,082	-91.228%
2025-07-25	0.6500	0.7400	0.5900	0.5900	+11.321%	54	3,081	-91.525%
2025-07-24	2.0400	2.0400	0.5200	0.5300	-57.600%	35	3,029	-90.566%
2025-07-23	1.2200	1.2500	1.1400	1.2500	+0.806%	53	3,010	-96.000%
2025-07-22	1.1500	1.2600	1.1300	1.2400	-24.390%	560	2,958	-95.968%
2025-07-18	1.9900	1.9900	1.6400	1.6400	+10.067%	259	2,401	-96.951%
2025-07-17	1.4900	1.4900	1.4900	1.4900	+56.842%	60	2,274	-96.644%
2025-07-16	0.1600	0.9500	0.1600	0.9500	-40.252%	500	2,214	-94.737%
2025-07-15	1.5300	1.5900	1.0100	1.5900	-0.625%	303	1,714	-96.855%
2025-07-14	1.8500	1.8500	0.8800	1.6000	-23.077%	292	1,413	-96.875%
2025-07-11	1.9200	2.0800	1.9200	2.0800	+1.961%	2	1,121	-97.596%
2025-07-10	1.9800	2.2900	1.9800	2.0400	-5.556%	91	1,120	-97.549%
2025-07-03	2.1600	2.1600	2.1600	2.1600	-12.551%	2	1,031	-97.685%
2025-07-02	2.4700	2.4700	2.4700	2.4700	+3.782%	2	1,031	-97.976%
2025-07-01	2.0800	2.4000	2.0800	2.3800	+13.333%	159	1,037	-97.899%
2025-06-30	1.8700	2.2000	1.8700	2.1000	+16.667%	81	1,105	-97.619%
2025-06-27	1.7500	1.8000	1.7500	1.8000	+2.857%	7	1,184	-97.222%
2025-06-26	1.7500	1.7500	1.7500	1.7500	+525.000%	3	1,184	-97.143%
2025-06-20	0.2800	0.2800	0.2800	0.2800	-82.278%	200	1,184	-82.143%
2025-06-18	1.5800	1.5800	1.5800	1.5800	-1.250%	1	1,084	-96.835%
2025-06-16	1.2700	1.6000	1.2700	1.6000	+213.725%	195	1,084	-96.875%
2025-06-13	1.1400	1.1400	0.5100	0.5100	-68.125%	400	964	-90.196%
2025-06-06	1.5700	1.7200	1.5700	1.6000	+15.108%	88	764	-96.875%
2025-06-05	0.9400	1.3900	0.9400	1.3900	-10.323%	201	766	-96.403%
2025-06-04	1.5500	1.5500	1.5500	1.5500	+37.168%	1	564	-96.774%
2025-06-02	1.1300	1.1300	1.1300	1.1300	-16.296%	10	564	-95.575%
2025-05-29	1.3500	1.3500	1.3500	1.3500	-4.255%	1	564	-96.296%
2025-05-27	1.3600	1.4100	1.3600	1.4100	0.000%	10	564	-96.454%
2025-05-23	1.5100	1.5100	1.3600	1.4100	+1.439%	224	562	-96.454%
2025-05-22	1.3900	1.4000	1.3600	1.3900	-7.333%	33	562	-96.403%
2025-05-21	1.5300	1.5300	1.5000	1.5000	-1.961%	16	595	-96.667%
2025-05-16	1.5900	1.5900	1.5300	1.5300	-5.556%	4	611	-96.732%
2025-05-15	2.3800	2.3800	1.5600	1.6200	+8.000%	16	611	-96.914%
2025-05-14	1.5000	1.5000	1.5000	1.5000	+17.188%	1	611	-96.667%
2025-05-13	1.3000	1.3000	1.2800	1.2800	+2.400%	4	611	-96.094%
2025-05-12	1.2500	1.2500	1.2500	1.2500	-19.872%	2	611	-96.000%
2025-05-07	1.5600	1.5600	1.5600	1.5600	+14.706%	1	611	-96.795%
2025-05-06	1.3600	1.3600	1.3600	1.3600	-1.449%	1	611	-96.324%
2025-05-05	1.4500	1.4500	1.3700	1.3800	-2.817%	51	610	-96.377%
2025-05-01	1.5200	1.5200	1.4200	1.4200	-2.069%	2	609	-96.479%
2025-04-29	1.8500	1.8500	1.4500	1.4500	-14.201%	43	608	-96.552%
2025-04-28	1.6900	1.6900	1.6900	1.6900	+19.858%	60	645	-97.041%
2025-04-25	1.4100	1.4100	1.4100	1.4100	+8.462%	80	705	-96.454%
2025-04-24	1.3000	1.3000	1.3000	1.3000	-7.801%	10	745	-96.154%
2025-04-23	1.4100	1.4100	1.4000	1.4100	+340.625%	27	745	-96.454%
2025-04-22	0.3200	0.3200	0.3200	0.3200	-73.333%	200	745	-84.375%
2025-04-21	1.2000	1.2000	1.2000	1.2000	-11.765%	1	545	-95.833%
2025-04-16	1.3600	1.3600	1.3600	1.3600	-24.444%	79	546	-96.324%
2025-04-09	1.8000	1.8000	1.8000	1.8000	+35.338%	1	467	-97.222%
2025-04-08	1.3300	1.3300	1.3300	1.3300	+26.667%	1	466	-96.241%
2025-04-07	1.1200	1.1200	1.0500	1.0500	-29.530%	4	468	-95.238%
2025-04-04	1.4900	1.4900	1.4900	1.4900	-1.974%	42	468	-96.644%
2025-04-03	0.2000	1.7900	0.2000	1.5200	-8.982%	160	487	-96.711%
2025-03-26	1.6300	1.6900	1.5600	1.6700	+12.081%	13	447	-97.006%
2025-03-24	1.4900	1.4900	1.4900	1.4900	-3.871%	1	442	-96.644%
2025-03-20	1.5500	1.5500	1.5500	1.5500	+5.442%	2	441	-96.774%
2025-03-19	1.4700	1.4700	1.4700	1.4700	-10.366%	1	439	-96.599%
2025-03-13	1.6500	1.6600	1.6400	1.6400	-7.345%	57	386	-96.951%
2025-03-11	1.7700	1.7700	1.7700	1.7700	-12.376%	10	386	-97.175%
2025-03-06	2.0200	2.0200	2.0200	2.0200	-9.009%	1	386	-97.525%
2025-03-04	2.1800	2.2200	2.1800	2.2200	-9.388%	4	386	-97.748%
2025-03-03	2.6000	2.6000	2.4500	2.4500	+8.889%	7	383	-97.959%
2025-02-28	2.0000	2.2500	2.0000	2.2500	0.000%	26	382	-97.778%
2025-02-26	2.4600	2.4600	2.2500	2.2500	+14.213%	2	379	-97.778%
2025-02-25	1.7200	1.9700	1.7100	1.9700	+12.571%	3	378	-97.462%
2025-02-24	1.8000	1.8000	1.6000	1.7500	-7.407%	15	378	-97.143%
2025-02-21	1.8900	1.8900	1.8900	1.8900	-14.091%	10	363	-97.354%
2025-02-19	2.4500	2.4500	2.2000	2.2000	-10.931%	131	358	-97.727%
2025-02-18	2.7200	2.7300	2.4500	2.4700	-22.571%	98	228	-97.976%
2025-02-14	3.1900	3.1900	3.1900	3.1900	-4.204%	2	183	-98.433%
2025-02-10	3.3300	3.3300	3.3300	3.3300	-0.597%	1	183	-98.498%
2025-02-05	2.4800	3.4200	2.4800	3.3500	-20.428%	7	183	-98.507%
2025-02-04	4.2100	4.2100	4.2100	4.2100	+13.784%	1	180	-98.812%
2025-02-03	3.7500	3.7500	3.6900	3.7000	+2.210%	103	180	-98.649%
2025-01-29	3.6200	3.6200	3.6200	3.6200	+4.624%	1	84	-98.619%
2025-01-28	3.4600	3.4600	3.4600	3.4600	+2.065%	1	84	-98.555%
2025-01-23	3.3900	3.3900	3.3900	3.3900	+9.355%	1	84	-98.525%
2025-01-22	3.1000	3.1000	3.1000	3.1000	0.000%	1	84	-98.387%
2025-01-21	3.1000	3.1000	3.1000	3.1000	-15.068%	1	83	-98.387%
2025-01-17	3.8500	3.8500	3.5000	3.6500	-1.882%	10	80	-98.630%
2025-01-15	3.7200	3.7200	3.7200	3.7200	+1.918%	1	80	-98.656%
2025-01-14	3.6500	3.6500	3.5500	3.6500	0.000%	6	80	-98.630%
2025-01-13	3.6500	3.6500	3.6500	3.6500	-10.976%	1	78	-98.630%
2025-01-07	4.1000	4.1000	4.0500	4.1000	-15.289%	6	78	-98.780%
2024-12-30	4.9400	4.9400	4.8400	4.8400	-11.193%	13	75	-98.967%
2024-12-26	5.7200	5.7200	5.4500	5.4500	-9.167%	8	62	-99.083%
2024-12-24	6.0000	6.0000	6.0000	6.0000	0.000%	1	57	-99.167%
2024-12-19	6.0000	6.0000	6.0000	6.0000	-17.582%	1	57	-99.167%
2024-12-16	8.5000	8.5000	7.2800	7.2800	+4.000%	2	56	-99.313%
2024-12-13	6.9300	7.0000	6.9300	7.0000	+2.339%	32	56	-99.286%
2024-12-10	6.8400	6.8400	6.8400	6.8400	+6.875%	1	43	-99.269%
2024-12-09	6.4000	6.4000	6.4000	6.4000	-13.043%	1	43	-99.219%
2024-12-06	7.3600	7.3600	7.3600	7.3600	+10.677%	2	42	-99.321%
2024-12-05	6.1800	6.6500	6.1800	6.6500	+16.667%	2	42	-99.248%
2024-11-29	5.7000	5.7000	5.7000	5.7000	-5.000%	2	42	-99.123%
2024-11-26	6.0000	6.0000	6.0000	6.0000	+2.740%	2	42	-99.167%
2024-11-22	5.8400	5.8400	5.8400	5.8400	+21.667%	2	40	-99.144%
2024-11-19	4.8000	4.8000	4.8000	4.8000	-4.000%	1	40	-98.958%
2024-11-18	4.6800	5.0000	4.6800	5.0000	+4.167%	6	40	-99.000%
2024-11-15	4.8000	4.8000	4.8000	4.8000	-12.249%	2	43	-98.958%
2024-11-12	5.4800	5.4800	5.3600	5.4700	+18.913%	16	43	-99.086%
2024-11-04	4.6000	4.6000	4.6000	4.6000	-8.000%	3	42	-98.913%
2024-11-01	4.9000	5.0000	4.9000	5.0000	+11.607%	64	42	-99.000%
2024-10-31	4.7000	4.7000	4.4800	4.4800	+1.818%	18	55	-98.884%
2024-10-30	5.0000	5.0000	4.4000	4.4000	-33.835%	20	38	-98.864%
2024-10-29	6.3500	6.6500	6.3500	6.6500	+1.372%	2	29	-99.248%
2024-10-28	6.7000	6.7000	6.5000	6.5600	+13.103%	10	27	-99.238%
2024-10-23	5.8000	5.8000	5.8000	5.8000	-1.024%	2	25	-99.138%
2024-10-18	5.8600	5.8600	5.8600	5.8600	+2.807%	6	23	-99.147%
2024-10-17	5.7000	5.7000	5.7000	5.7000	-1.724%	1	20	-99.123%
2024-10-16	6.0000	6.0000	5.8000	5.8000	-6.452%	6	19	-99.138%
2024-10-15	6.2500	6.2500	6.2000	6.2000	+5.085%	7	13	-99.194%
2024-10-14	5.9000	5.9000	5.9000	5.9000	-6.349%	1	10	-99.153%
2024-10-11	6.3000	6.3000	6.3000	6.3000	+9.756%	2	10	-99.206%
2024-10-09	5.7400	5.7400	5.7400	5.7400	+0.702%	1	9	-99.129%
2024-10-08	5.7000	5.7000	5.7000	5.7000	+9.827%	1	8	-99.123%
2024-10-02	5.1900	5.1900	5.1900	5.1900	-8.947%	1	8	-99.037%
2024-09-26	5.7000	5.7000	5.7000	5.7000	+3.636%	1	7	-99.123%
2024-09-23	5.6000	5.6000	5.5000	5.5000	-1.610%	6	6	-99.091%
2024-09-20	5.5900	5.5900	5.5900	5.5900	0.000%	2	1	-99.106%