Dark

CMG20270115P22.5
CMG Jan 15 2027 22.50 Put (CMG270115P00022500)
option OPRA

EOD

Jul 9, 2026

0.5000+42.857%(+0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5200	0.5200	0.5000	0.5000	+42.857%	2	3,355	0.000%
2026-07-02	0.3600	0.3700	0.3400	0.3500	-33.962%	41	3,353	+42.857%
2026-07-01	0.4000	0.5300	0.4000	0.5300	-28.378%	6	3,353	-5.660%
2026-06-23	0.7200	0.7400	0.7200	0.7400	+10.448%	18	3,357	-32.432%
2026-06-22	0.6700	0.6700	0.6700	0.6700	+17.544%	4	3,356	-25.373%
2026-06-18	0.5700	0.5700	0.5700	0.5700	-12.308%	15	3,356	-12.281%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-14.474%	11	3,356	-23.077%
2026-06-12	0.6500	0.7600	0.6500	0.7600	-24.000%	3	3,347	-34.211%
2026-06-09	0.9300	1.0000	0.9300	1.0000	-2.913%	55	3,346	-50.000%
2026-06-08	1.1300	1.1300	1.0300	1.0300	-8.850%	65	3,371	-51.456%
2026-06-05	1.0600	1.1600	1.0600	1.1300	-11.719%	154	3,322	-55.752%
2026-06-04	1.1000	1.3000	1.1000	1.2800	+17.431%	61	3,304	-60.938%
2026-06-02	1.1100	1.1100	1.0900	1.0900	+22.472%	36	3,244	-54.128%
2026-06-01	0.8900	0.8900	0.8900	0.8900	+18.667%	50	3,238	-43.820%
2026-05-29	0.6300	0.7500	0.6300	0.7500	-6.250%	21	3,238	-33.333%
2026-05-28	0.8000	0.8000	0.8000	0.8000	+21.212%	20	3,259	-37.500%
2026-05-27	0.6600	0.6600	0.6600	0.6600	-5.714%	30	3,239	-24.242%
2026-05-26	0.7200	0.7200	0.7000	0.7000	+12.903%	40	3,239	-28.571%
2026-05-12	0.6200	0.6200	0.6200	0.6200	-8.824%	1	3,259	-19.355%
2026-05-11	0.7000	0.7200	0.6800	0.6800	-2.857%	40	3,258	-26.471%
2026-05-07	0.7000	0.7000	0.7000	0.7000	-13.580%	10	3,254	-28.571%
2026-05-05	0.7800	0.8100	0.7800	0.8100	+17.391%	201	3,244	-38.272%
2026-05-04	0.6900	0.6900	0.6900	0.6900	-1.429%	2	3,247	-27.536%
2026-05-01	0.7000	0.7000	0.7000	0.7000	-7.895%	4	3,243	-28.571%
2026-04-27	0.7600	0.7600	0.7600	0.7600	+16.923%	5	3,243	-34.211%
2026-04-23	0.6500	0.6500	0.6500	0.6500	+3.175%	2	3,248	-23.077%
2026-04-17	0.6400	0.6400	0.6300	0.6300	-4.545%	2	3,248	-20.635%
2026-04-16	0.6600	0.6600	0.6600	0.6600	-12.000%	1	3,245	-24.242%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-14.773%	1	3,245	-33.333%
2026-04-08	0.8000	0.8800	0.8000	0.8800	-26.050%	11	3,245	-43.182%
2026-03-31	1.1900	1.1900	1.1900	1.1900	-7.752%	1	3,250	-57.983%
2026-03-30	1.2800	1.3000	1.2800	1.2900	+27.723%	23	3,249	-61.240%
2026-03-25	1.1300	1.1300	1.0100	1.0100	+7.447%	2	3,243	-50.495%
2026-03-18	0.9400	0.9400	0.9400	0.9400	+25.333%	1	3,243	-46.809%
2026-03-17	0.8000	0.8000	0.7500	0.7500	-27.885%	9	3,242	-33.333%
2026-03-13	1.0400	1.0400	1.0400	1.0400	+9.474%	1	3,249	-51.923%
2026-03-12	0.9500	0.9500	0.9500	0.9500	+7.955%	10	3,249	-47.368%
2026-03-11	0.8700	0.8800	0.8700	0.8800	+17.333%	18	3,249	-43.182%
2026-03-06	0.7500	0.7500	0.7500	0.7500	-51.613%	1	3,248	-33.333%
2026-03-03	1.5500	1.5500	1.5500	1.5500	+134.848%	1	3,248	-67.742%
2026-02-26	0.6600	0.6600	0.6600	0.6600	+20.000%	2	3,248	-24.242%
2026-02-23	0.5500	0.5500	0.5500	0.5500	+10.000%	125	3,250	-9.091%
2026-02-19	0.5000	0.5000	0.5000	0.5000	+11.111%	125	3,152	0.000%
2026-02-18	0.4500	0.4500	0.4500	0.4500	-30.769%	125	3,152	+11.111%
2026-02-12	0.6500	0.6500	0.6500	0.6500	+14.035%	2	3,065	-23.077%
2026-02-11	0.5500	0.5700	0.5500	0.5700	+26.667%	9	3,065	-12.281%
2026-02-06	0.4500	0.4500	0.4500	0.4500	-2.174%	2	3,057	+11.111%
2026-02-05	0.4600	0.4600	0.4600	0.4600	-19.298%	1	3,057	+8.696%
2026-02-04	0.5600	0.5700	0.5600	0.5700	+14.000%	21	3,058	-12.281%
2026-01-29	0.6300	0.6300	0.5000	0.5000	0.000%	30	3,058	0.000%
2026-01-27	0.5500	0.5500	0.5000	0.5000	0.000%	2	3,058	0.000%
2026-01-26	0.5000	0.5000	0.5000	0.5000	+6.383%	2	3,058	0.000%
2026-01-22	0.3900	0.4700	0.3900	0.4700	-9.615%	5	3,058	+6.383%
2026-01-16	0.5200	0.5200	0.5200	0.5200	+10.638%	2	3,062	-3.846%
2026-01-13	0.4700	0.4700	0.4700	0.4700	-12.963%	5	3,062	+6.383%
2026-01-09	0.5400	0.5400	0.5400	0.5400	-15.625%	5	3,057	-7.407%
2026-01-06	0.6400	0.6400	0.6400	0.6400	-3.030%	7	3,057	-21.875%
2026-01-05	0.6600	0.6600	0.6600	0.6600	-22.353%	1	3,064	-24.242%
2025-12-22	0.8500	0.8500	0.8500	0.8500	+7.595%	1	3,064	-41.176%
2025-12-19	0.7900	0.7900	0.7900	0.7900	-23.301%	45	3,064	-36.709%
2025-12-16	1.0100	1.0300	1.0100	1.0300	+19.767%	2	3,019	-51.456%
2025-12-15	0.9700	0.9700	0.8600	0.8600	-14.000%	4	3,019	-41.860%
2025-12-12	1.0000	1.0000	1.0000	1.0000	-21.875%	10	3,019	-50.000%
2025-12-04	1.2800	1.2800	1.2800	1.2800	-0.775%	2	3,019	-60.938%
2025-11-28	1.2900	1.2900	1.2900	1.2900	-25.000%	1	3,020	-61.240%
2025-11-24	1.7200	1.7200	1.7200	1.7200	-13.568%	1	3,020	-70.930%
2025-11-21	1.7600	1.9900	1.7600	1.9900	+11.798%	45	3,020	-74.874%
2025-11-20	1.7800	1.7800	1.7800	1.7800	-1.111%	82	2,975	-71.910%
2025-11-19	1.8000	1.8000	1.8000	1.8000	0.000%	2	2,893	-72.222%
2025-11-18	1.8100	1.8100	1.8000	1.8000	+5.263%	7	2,893	-72.222%
2025-11-14	1.7100	1.7100	1.7100	1.7100	-12.308%	40	2,886	-70.760%
2025-11-11	1.9000	1.9500	1.9000	1.9500	+2.094%	33	2,911	-74.359%
2025-11-07	1.9100	1.9100	1.9100	1.9100	+26.490%	30	2,878	-73.822%
2025-11-04	1.5100	1.5100	1.5100	1.5100	-2.581%	30	2,848	-66.887%
2025-10-31	1.4300	1.5500	1.4300	1.5500	+14.815%	35	2,848	-67.742%
2025-10-30	1.5300	1.5300	0.0100	1.3500	+101.493%	11	2,833	-62.963%
2025-10-29	0.7400	0.7400	0.6500	0.6700	+3.077%	4	2,835	-25.373%
2025-10-28	0.7000	0.7000	0.6300	0.6500	0.000%	4	2,835	-23.077%
2025-10-22	0.6500	0.6500	0.6500	0.6500	-7.143%	7	2,835	-23.077%
2025-10-21	0.7000	0.7000	0.7000	0.7000	+7.692%	1,000	2,835	-28.571%
2025-10-20	0.6500	0.6500	0.6500	0.6500	-8.451%	1	3,135	-23.077%
2025-10-10	0.7100	0.7100	0.7100	0.7100	-7.792%	1	3,134	-29.577%
2025-10-01	0.7700	0.7700	0.7700	0.7700	+10.000%	10	3,135	-35.065%
2025-09-26	0.8100	0.8100	0.6800	0.7000	-5.405%	59	3,145	-28.571%
2025-09-25	0.7700	0.8400	0.6800	0.7400	+2.778%	102	3,135	-32.432%
2025-09-24	0.7200	0.7200	0.7200	0.7200	-2.703%	5	3,136	-30.556%
2025-09-23	0.6700	0.7400	0.6700	0.7400	-3.896%	2,910	3,136	-32.432%
2025-09-22	0.7500	0.7700	0.7400	0.7700	+6.944%	65	255	-35.065%
2025-09-17	0.7200	0.7200	0.7200	0.7200	-15.294%	2	190	-30.556%
2025-09-15	0.8500	0.8500	0.8500	0.8500	-5.556%	1	188	-41.176%
2025-09-11	0.8800	0.9000	0.8800	0.9000	+4.651%	4	187	-44.444%
2025-09-10	0.8600	0.8600	0.8600	0.8600	+14.667%	30	188	-41.860%
2025-09-08	0.7000	0.8000	0.7000	0.7500	+20.968%	24	188	-33.333%
2025-09-05	0.6200	0.6200	0.6200	0.6200	+10.714%	1	166	-19.355%
2025-08-29	0.5600	0.5600	0.5600	0.5600	-8.197%	1	165	-10.714%
2025-08-26	0.6100	0.6100	0.6100	0.6100	+5.172%	2	165	-18.033%
2025-08-25	0.5800	0.5800	0.5800	0.5800	+5.455%	2	165	-13.793%
2025-08-20	0.5500	0.5500	0.5500	0.5500	-8.333%	2	165	-9.091%
2025-08-19	0.5800	0.6000	0.5800	0.6000	+9.091%	30	165	-16.667%
2025-08-18	0.5500	0.5500	0.5500	0.5500	-11.290%	7	135	-9.091%
2025-08-14	0.6200	0.6200	0.6200	0.6200	+12.727%	2	135	-19.355%
2025-08-12	0.5500	0.5500	0.5500	0.5500	0.000%	1	135	-9.091%
2025-08-04	0.5500	0.5500	0.5500	0.5500	+10.000%	5	134	-9.091%
2025-07-29	0.4500	0.5000	0.4500	0.5000	+11.111%	6	139	0.000%
2025-07-28	0.4500	0.4500	0.4500	0.4500	-2.174%	4	139	+11.111%
2025-07-24	0.4600	0.4600	0.4600	0.4600	-28.125%	1	139	+8.696%
2025-07-14	0.6400	0.6400	0.6400	0.6400	-29.670%	3	138	-21.875%
2025-07-01	0.9100	0.9100	0.9100	0.9100	+51.667%	100	135	-45.055%
2025-06-17	0.6000	0.6000	0.6000	0.6000	+27.660%	10	39	-16.667%
2025-05-22	0.4700	0.4700	0.4700	0.4700	-11.321%	10	29	+6.383%
2025-05-20	0.5300	0.5300	0.5300	0.5300	+8.163%	10	29	-5.660%
2025-05-12	0.4900	0.4900	0.4900	0.4900	-16.949%	5	19	+2.041%
2025-04-25	0.5900	0.5900	0.5900	0.5900	-6.349%	20	14	-15.254%
2025-04-24	0.6800	0.6800	0.6300	0.6300	-10.000%	4	4	-20.635%
2025-04-17	0.7500	0.7500	0.7000	0.7000	0.000%	2	0	-28.571%