Dark

CMG20270115P20
CMG Jan 15 2027 20.00 Put (CMG270115P00020000)
option OPRA

EOD

Aug 21, 2026

0.0900-10.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0900	0.0900	0.0900	0.0900	-10.000%	1	236	0.000%
2026-08-20	0.1100	0.1100	0.1000	0.1000	-9.091%	2	236	-10.000%
2026-08-19	0.1100	0.1100	0.1100	0.1100	-15.385%	1	235	-18.182%
2026-08-17	0.1300	0.1400	0.1100	0.1300	-31.579%	35	235	-30.769%
2026-08-14	0.1900	0.1900	0.1900	0.1900	0.000%	2	240	-52.632%
2026-08-10	0.1800	0.1900	0.1800	0.1900	-5.000%	3	242	-52.632%
2026-08-04	0.1100	0.2500	0.1100	0.2000	+42.857%	10	240	-55.000%
2026-08-03	0.1400	0.1400	0.1400	0.1400	+27.273%	5	245	-35.714%
2026-07-31	0.1100	0.1100	0.1100	0.1100	+22.222%	15	247	-18.182%
2026-07-30	0.0900	0.0900	0.0900	0.0900	-59.091%	3	260	0.000%
2026-07-28	0.2200	0.2200	0.2200	0.2200	-24.138%	1	260	-59.091%
2026-07-27	0.3300	0.3300	0.2900	0.2900	+3.571%	2	259	-68.966%
2026-07-24	0.2800	0.2800	0.2800	0.2800	-12.500%	1	258	-67.857%
2026-07-23	0.3200	0.3200	0.3200	0.3200	+113.333%	3	258	-71.875%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-16.667%	10	255	-40.000%
2026-07-10	0.1700	0.1800	0.1700	0.1800	-21.739%	2	260	-50.000%
2026-07-09	0.1900	0.2300	0.1700	0.2300	-4.167%	32	261	-60.870%
2026-07-06	0.2400	0.2400	0.2400	0.2400	-11.111%	3	260	-62.500%
2026-06-30	0.3100	0.3100	0.2700	0.2700	-12.903%	6	259	-66.667%
2026-06-25	0.3100	0.3100	0.3100	0.3100	-11.429%	10	259	-70.968%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-5.405%	1	269	-74.286%
2026-06-23	0.3700	0.3700	0.3700	0.3700	+2.778%	2	270	-75.676%
2026-06-18	0.3600	0.3600	0.3600	0.3600	-10.000%	1	267	-75.000%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-25.926%	4	267	-77.500%
2026-06-11	0.5400	0.5400	0.5400	0.5400	-26.027%	30	267	-83.333%
2026-06-04	0.7400	0.7400	0.7300	0.7300	+15.873%	34	237	-87.671%
2026-06-02	0.6500	0.6600	0.6300	0.6300	+12.500%	11	227	-85.714%
2026-06-01	0.4500	0.5600	0.4500	0.5600	+60.000%	80	218	-83.929%
2026-05-27	0.3500	0.3500	0.3500	0.3500	-42.623%	1	244	-74.286%
2026-05-26	0.6100	0.6100	0.6100	0.6100	+35.556%	10	243	-85.246%
2026-05-22	0.3400	0.4500	0.3400	0.4500	+2.273%	6	237	-80.000%
2026-05-21	0.4400	0.4400	0.4400	0.4400	0.000%	34	237	-79.545%
2026-05-19	0.3700	0.4400	0.2600	0.4400	+10.000%	19	237	-79.545%
2026-05-18	0.4000	0.4000	0.4000	0.4000	+5.263%	2	236	-77.500%
2026-05-13	0.3800	0.3800	0.3800	0.3800	+5.556%	17	236	-76.316%
2026-05-12	0.4000	0.4000	0.2300	0.3600	+2.857%	4	217	-75.000%
2026-05-08	0.3500	0.3500	0.3500	0.3500	-5.405%	5	217	-74.286%
2026-05-06	0.3700	0.3700	0.3700	0.3700	-22.917%	1	217	-75.676%
2026-05-04	0.4800	0.4800	0.4800	0.4800	+20.000%	4	218	-81.250%
2026-04-30	0.5400	0.5400	0.4000	0.4000	-21.569%	3	221	-77.500%
2026-04-29	0.5300	0.5300	0.5100	0.5100	+18.605%	16	223	-82.353%
2026-04-24	0.4500	0.4700	0.4300	0.4300	+43.333%	6	223	-79.070%
2026-04-20	0.3000	0.3000	0.3000	0.3000	-25.000%	2	224	-70.000%
2026-04-17	0.3800	0.4000	0.3800	0.4000	-40.299%	6	224	-77.500%
2026-04-10	0.6700	0.6700	0.6700	0.6700	+3.077%	1	223	-86.567%
2026-04-02	0.6700	0.6700	0.5500	0.6500	+3.175%	6	219	-86.154%
2026-03-31	0.6300	0.6300	0.6300	0.6300	-24.096%	1	219	-85.714%
2026-03-30	0.8100	0.8300	0.8100	0.8300	+5.063%	5	219	-89.157%
2026-03-27	0.7300	0.7900	0.7300	0.7900	+21.538%	3	215	-88.608%
2026-03-25	0.6500	0.6500	0.6500	0.6500	+18.182%	1	215	-86.154%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-11.290%	1	215	-83.636%
2026-03-20	0.6200	0.6200	0.6200	0.6200	+5.085%	10	215	-85.484%
2026-03-19	0.5900	0.5900	0.5900	0.5900	+5.357%	2	206	-84.746%
2026-03-18	0.7000	0.7000	0.5600	0.5600	+21.739%	3	204	-83.929%
2026-03-17	0.4600	0.4600	0.4600	0.4600	-19.298%	1	201	-80.435%
2026-03-12	0.5700	0.5700	0.5700	0.5700	+9.615%	2	200	-84.211%
2026-03-11	0.5400	0.5400	0.5200	0.5200	+30.000%	31	201	-82.692%
2026-03-10	0.5200	0.5200	0.4000	0.4000	-23.077%	2	171	-77.500%
2026-03-09	0.5200	0.5200	0.5200	0.5200	+67.742%	5	170	-82.692%
2026-02-26	0.3100	0.3100	0.3100	0.3100	0.000%	2	165	-70.968%
2026-02-20	0.3600	0.3600	0.3100	0.3100	+10.714%	3	165	-70.968%
2026-02-18	0.2800	0.2900	0.2800	0.2800	-30.000%	34	165	-67.857%
2026-02-12	0.3900	0.4000	0.3900	0.4000	+17.647%	12	131	-77.500%
2026-02-11	0.3400	0.3400	0.3400	0.3400	+25.926%	1	129	-73.529%
2026-02-10	0.2700	0.2700	0.2700	0.2700	+3.846%	1	129	-66.667%
2026-02-09	0.2600	0.2600	0.2600	0.2600	-29.730%	1	129	-65.385%
2026-02-03	0.3500	0.3700	0.3500	0.3700	+8.824%	20	129	-75.676%
2026-01-30	0.3400	0.3400	0.3400	0.3400	0.000%	1	133	-73.529%
2026-01-29	0.2300	0.3400	0.2300	0.3400	+9.677%	2	133	-73.529%
2026-01-28	0.3200	0.3200	0.3100	0.3100	+6.897%	3	133	-70.968%
2026-01-27	0.3300	0.3300	0.2900	0.2900	+2,800.000%	15	133	-68.966%
2026-01-23	0.0100	0.0100	0.0100	0.0100	-96.667%	1	119	+800.000%
2026-01-21	0.3800	0.3800	0.2100	0.3000	-36.170%	7	119	-70.000%
2026-01-14	0.4700	0.4700	0.4700	0.4700	+80.769%	1	123	-80.851%
2026-01-12	0.3200	0.3200	0.2600	0.2600	-31.579%	7	124	-65.385%
2026-01-08	0.3800	0.3800	0.3800	0.3800	-5.000%	1	128	-76.316%
2026-01-07	0.3800	0.4000	0.3800	0.4000	+5.263%	2	129	-77.500%
2026-01-06	0.3700	0.3800	0.3700	0.3800	-22.449%	15	129	-76.316%
2025-12-29	0.5000	0.5000	0.4900	0.4900	-19.672%	2	133	-81.633%
2025-12-23	0.6100	0.6100	0.6100	0.6100	+15.094%	2	134	-85.246%
2025-12-18	0.6000	0.6000	0.5300	0.5300	-14.516%	16	134	-83.019%
2025-12-17	0.6200	0.6200	0.6200	0.6200	+1.639%	6	148	-85.484%
2025-12-15	0.6100	0.6100	0.6100	0.6100	-6.154%	2	142	-85.246%
2025-12-12	0.6900	0.6900	0.6500	0.6500	-9.722%	8	140	-86.154%
2025-12-11	0.7200	0.7200	0.7200	0.7200	-20.000%	2	148	-87.500%
2025-12-09	0.8400	0.9000	0.8400	0.9000	+16.883%	6	146	-90.000%
2025-12-08	0.7700	0.7700	0.7700	0.7700	-8.333%	1	147	-88.312%
2025-12-05	0.8400	0.8400	0.8400	0.8400	+1.205%	1	148	-89.286%
2025-12-04	0.8200	0.8300	0.8200	0.8300	-1.190%	2	148	-89.157%
2025-12-02	0.8000	0.8400	0.8000	0.8400	0.000%	22	147	-89.286%
2025-12-01	0.8400	0.8400	0.8400	0.8400	-26.957%	1	167	-89.286%
2025-11-24	1.1500	1.1500	1.1500	1.1500	+2.679%	2	167	-92.174%
2025-11-21	1.2000	1.2000	1.1200	1.1200	-6.667%	2	165	-91.964%
2025-11-19	1.2000	1.2000	1.2000	1.2000	-4.000%	10	166	-92.500%
2025-11-18	1.2500	1.2500	1.2500	1.2500	+3.306%	1	156	-92.800%
2025-11-12	1.2100	1.2100	1.2100	1.2100	-4.724%	1	155	-92.562%
2025-11-11	1.2500	1.2700	1.2400	1.2700	+11.404%	5	154	-92.913%
2025-11-10	1.1500	1.1800	1.1400	1.1400	-5.000%	6	150	-92.105%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+3.448%	1	148	-92.500%
2025-11-06	1.0000	1.1600	1.0000	1.1600	+16.000%	29	147	-92.241%
2025-11-05	1.0300	1.0300	1.0000	1.0000	-1.961%	12	118	-91.000%
2025-11-04	1.0000	1.0200	1.0000	1.0200	+4.082%	2	111	-91.176%
2025-10-31	0.9100	1.0000	0.9000	0.9800	+19.512%	17	111	-90.816%
2025-10-30	0.8500	1.0000	0.4900	0.8200	+86.364%	57	96	-89.024%
2025-10-29	0.5200	0.5200	0.4200	0.4400	+4.762%	4	81	-79.545%
2025-10-28	0.4900	0.4900	0.4200	0.4200	+5.000%	2	81	-78.571%
2025-10-22	0.4000	0.4000	0.4000	0.4000	-20.000%	10	82	-77.500%
2025-10-20	0.5000	0.5000	0.5000	0.5000	+11.111%	1	72	-82.000%
2025-10-13	0.4500	0.4500	0.4500	0.4500	0.000%	1	71	-80.000%
2025-10-03	0.4300	0.4500	0.4300	0.4500	0.000%	20	70	-80.000%
2025-09-25	0.5100	0.5100	0.4400	0.4500	-6.250%	24	56	-80.000%
2025-09-17	0.4800	0.4800	0.4800	0.4800	-9.434%	1	56	-81.250%
2025-09-16	0.5300	0.5300	0.5300	0.5300	-5.357%	1	55	-83.019%
2025-09-15	0.5800	0.5800	0.5600	0.5600	-3.448%	17	55	-83.929%
2025-09-12	0.5700	0.5800	0.5700	0.5800	-4.918%	36	40	-84.483%
2025-09-11	0.5500	0.6100	0.5500	0.6100	+1.667%	3	4	-85.246%
2025-09-10	0.6000	0.6000	0.6000	0.6000	0.000%	1	0	-85.000%