Dark

CMG20270115P25
CMG Jan 15 2027 25.00 Put (CMG270115P00025000)
option OPRA

EOD

Jul 9, 2026

0.7200-15.294%(-0.1300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.7200	0.7200	0.7200	0.7200	-15.294%	4	6,598	0.000%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+37.097%	16	6,596	-15.294%
2026-07-02	0.6100	0.6400	0.5800	0.6200	-4.615%	124	6,570	+16.129%
2026-07-01	0.8100	0.8100	0.6500	0.6500	-18.750%	5	6,570	+10.769%
2026-06-30	0.8300	0.8300	0.8000	0.8000	-15.789%	335	6,572	-10.000%
2026-06-29	0.9500	0.9500	0.9500	0.9500	+5.556%	10	6,633	-24.211%
2026-06-26	1.0000	1.0000	0.8700	0.9000	-18.919%	11	6,623	-20.000%
2026-06-25	1.0800	1.1100	1.0000	1.1100	-9.016%	25	6,626	-35.135%
2026-06-24	1.1700	1.2200	1.1700	1.2200	-1.613%	215	6,642	-40.984%
2026-06-23	1.2500	1.2500	1.2400	1.2400	-8.824%	30	6,427	-41.935%
2026-06-22	1.3000	1.3600	1.3000	1.3600	+21.429%	5	6,421	-47.059%
2026-06-18	1.0200	1.1200	1.0200	1.1200	+6.667%	12	6,406	-35.714%
2026-06-17	1.0600	1.1000	1.0300	1.0500	+10.526%	31	6,406	-31.429%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-12.037%	3	6,406	-24.211%
2026-06-15	1.1100	1.1300	1.0800	1.0800	-6.087%	17	6,406	-33.333%
2026-06-12	1.3100	1.3100	1.1500	1.1500	-13.534%	12	6,402	-37.391%
2026-06-11	1.4900	1.5200	1.3300	1.3300	-11.921%	276	6,402	-45.865%
2026-06-10	1.5100	1.5100	1.5100	1.5100	-5.625%	14	6,168	-52.318%
2026-06-09	1.7000	1.7000	1.5500	1.6000	-13.043%	15	6,154	-55.000%
2026-06-08	1.8300	1.8400	1.6900	1.8400	+1.099%	8	6,149	-60.870%
2026-06-05	1.7500	1.8400	1.7500	1.8200	-15.349%	79	6,153	-60.440%
2026-06-04	2.0400	2.1500	2.0300	2.1500	+11.399%	4	6,110	-66.512%
2026-06-03	2.0000	2.0500	1.8600	1.9300	+7.821%	61	6,108	-62.694%
2026-06-02	1.7000	1.8600	1.7000	1.7900	+23.448%	128	6,084	-59.777%
2026-06-01	1.4900	1.4900	1.4500	1.4500	+1.399%	40	6,176	-50.345%
2026-05-29	1.1900	1.4300	1.1900	1.4300	+20.168%	6	6,136	-49.650%
2026-05-26	1.4100	1.4100	1.1900	1.1900	+1.709%	22	6,138	-39.496%
2026-05-22	1.1500	1.1700	1.1500	1.1700	-2.500%	2	6,122	-38.462%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+6.195%	2	6,122	-40.000%
2026-05-14	1.1300	1.1300	1.1300	1.1300	-2.586%	2	6,121	-36.283%
2026-05-13	1.1600	1.1600	1.1600	1.1600	+5.455%	30	6,148	-37.931%
2026-05-12	1.1200	1.1200	1.1000	1.1000	-9.836%	6	6,148	-34.545%
2026-05-11	1.2000	1.2600	1.1600	1.2200	+7.965%	137	6,148	-40.984%
2026-05-08	1.1300	1.1300	1.1300	1.1300	+4.630%	2	6,148	-36.283%
2026-05-06	1.1000	1.1200	1.0800	1.0800	-16.279%	14	6,149	-33.333%
2026-05-05	1.2700	1.3100	1.2600	1.2900	+4.878%	365	6,155	-44.186%
2026-05-04	1.1300	1.2300	1.1300	1.2300	+14.953%	8	6,011	-41.463%
2026-04-30	1.0700	1.1800	1.0700	1.0700	-23.022%	22	6,011	-32.710%
2026-04-29	1.3900	1.3900	1.3900	1.3900	+11.200%	1	6,011	-48.201%
2026-04-27	1.2000	1.2500	1.2000	1.2500	+4.167%	11	6,010	-42.400%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+22.449%	1	6,010	-40.000%
2026-04-21	0.9400	0.9800	0.9300	0.9800	-3.922%	931	6,471	-26.531%
2026-04-17	1.0000	1.0200	0.9800	1.0200	-9.735%	52	6,471	-29.412%
2026-04-16	1.1000	1.1300	1.1000	1.1300	-5.042%	231	6,474	-36.283%
2026-04-15	1.1900	1.1900	1.1900	1.1900	-3.252%	1	6,675	-39.496%
2026-04-14	1.2300	1.2300	1.2300	1.2300	-19.608%	3	6,675	-41.463%
2026-04-07	1.5300	1.5300	1.5300	1.5300	+3.378%	211	6,678	-52.941%
2026-04-06	1.4800	1.4800	1.4800	1.4800	-7.500%	1	6,467	-51.351%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-18.782%	4	6,468	-55.000%
2026-03-30	1.9700	1.9700	1.9700	1.9700	+2.604%	5	6,468	-63.452%
2026-03-27	1.9500	2.0000	1.9200	1.9200	+18.519%	1,153	6,468	-62.500%
2026-03-26	1.6000	1.6200	1.6000	1.6200	+13.287%	4	5,417	-55.556%
2026-03-20	1.5000	1.5000	1.4300	1.4300	-11.728%	21	5,417	-49.650%
2026-03-19	1.6200	1.6200	1.6200	1.6200	+30.645%	5	5,416	-55.556%
2026-03-17	1.2300	1.2400	1.2300	1.2400	-8.148%	2	5,411	-41.935%
2026-03-16	1.3700	1.4200	1.3500	1.3500	-12.903%	1,433	5,411	-46.667%
2026-03-12	1.4100	1.5500	1.4100	1.5500	+13.971%	100	5,422	-53.548%
2026-03-11	1.3600	1.3600	1.3600	1.3600	+5.426%	10	5,325	-47.059%
2026-03-09	1.2800	1.3300	1.2600	1.2900	+12.174%	345	5,315	-44.186%
2026-03-06	1.1600	1.1600	1.1500	1.1500	+11.650%	21	5,055	-37.391%
2026-03-05	1.0300	1.0300	0.9900	1.0300	+3.000%	15	5,034	-30.097%
2026-03-04	1.0000	1.0000	1.0000	1.0000	-1.961%	20	5,034	-28.000%
2026-03-02	1.0200	1.0200	1.0200	1.0200	+18.605%	1	5,034	-29.412%
2026-02-23	0.8600	0.8600	0.8600	0.8600	+10.256%	10	5,033	-16.279%
2026-02-18	0.7800	0.7900	0.7800	0.7800	-15.217%	15	5,033	-7.692%
2026-02-17	0.9000	0.9500	0.8900	0.9200	-17.117%	212	5,018	-21.739%
2026-02-12	1.1100	1.1100	1.1100	1.1100	+58.571%	1	4,807	-35.135%
2026-02-11	0.8500	0.8500	0.7000	0.7000	-12.500%	11	4,806	+2.857%
2026-02-10	0.8000	0.8000	0.8000	0.8000	+3.896%	1	4,805	-10.000%
2026-02-09	0.7100	0.7700	0.7100	0.7700	-1.282%	2	4,805	-6.494%
2026-02-05	0.7000	0.7800	0.7000	0.7800	-17.895%	12	4,805	-7.692%
2026-02-04	0.9500	0.9500	0.9500	0.9500	-5.000%	4	4,807	-24.211%
2026-02-03	1.0000	1.0000	1.0000	1.0000	+9.890%	1	4,807	-28.000%
2026-02-02	0.9100	0.9100	0.9100	0.9100	+1.111%	2	4,806	-20.879%
2026-01-30	0.8300	0.9000	0.8300	0.9000	+13.924%	327	4,804	-20.000%
2026-01-28	0.7600	0.7900	0.7600	0.7900	+2.597%	207	4,532	-8.861%
2026-01-26	0.8100	0.8100	0.7700	0.7700	+4.054%	4	4,330	-6.494%
2026-01-22	0.7500	0.7700	0.7400	0.7400	+5.714%	20	4,327	-2.703%
2026-01-21	0.8700	0.8700	0.7000	0.7000	-18.605%	571	4,329	+2.857%
2026-01-20	0.8600	0.8600	0.8600	0.8600	+7.500%	2	3,769	-16.279%
2026-01-15	0.7800	0.8000	0.7800	0.8000	-2.439%	11	3,769	-10.000%
2026-01-14	0.8500	0.8500	0.8200	0.8200	-9.890%	7	3,768	-12.195%
2026-01-13	0.8000	0.9100	0.8000	0.9100	+16.667%	1,453	3,763	-20.879%
2026-01-12	0.8000	0.8000	0.7800	0.7800	-8.235%	2	3,148	-7.692%
2026-01-09	0.8500	0.8500	0.8500	0.8500	-10.526%	5	3,148	-15.294%
2026-01-08	0.9500	0.9500	0.9500	0.9500	-4.040%	1	3,148	-24.211%
2026-01-07	0.9900	0.9900	0.9900	0.9900	-1.000%	1	3,149	-27.273%
2026-01-06	1.0800	1.0800	0.9300	1.0000	0.000%	19	3,150	-28.000%
2026-01-05	1.1000	1.1000	1.0000	1.0000	-13.043%	32	3,157	-28.000%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-0.862%	1	3,157	-37.391%
2025-12-31	1.1600	1.1700	1.1600	1.1600	-1.695%	8	3,155	-37.931%
2025-12-30	1.1800	1.1800	1.1800	1.1800	+1.724%	1	3,155	-38.983%
2025-12-29	1.1500	1.1600	1.1500	1.1600	-5.691%	21	3,156	-37.931%
2025-12-19	1.5000	1.5000	1.2300	1.2300	+0.820%	5	3,135	-41.463%
2025-12-18	1.2500	1.2800	1.1500	1.2200	-14.685%	66	3,138	-40.984%
2025-12-16	1.4300	1.4300	1.4300	1.4300	-2.721%	1	3,117	-49.650%
2025-12-15	1.4400	1.4700	1.4200	1.4700	0.000%	15	3,116	-51.020%
2025-12-12	1.5700	1.5700	1.4600	1.4700	-10.909%	27	3,131	-51.020%
2025-12-11	1.7200	1.7200	1.5700	1.6500	-9.341%	563	3,148	-56.364%
2025-12-09	1.8400	1.9100	1.7900	1.8200	-4.712%	55	3,130	-60.440%
2025-12-08	1.8500	1.9100	1.8500	1.9100	+3.243%	10	3,135	-62.304%
2025-12-05	1.8500	1.8800	1.8500	1.8500	+0.543%	461	3,135	-61.081%
2025-12-04	1.8600	1.8700	1.7900	1.8400	0.000%	213	3,135	-60.870%
2025-12-03	1.8000	1.8400	1.8000	1.8400	+2.793%	16	3,138	-60.870%
2025-12-02	1.8800	1.8800	1.7500	1.7900	-0.556%	467	3,122	-59.777%
2025-12-01	1.7400	1.8100	1.6900	1.8000	-4.762%	1,545	3,250	-60.000%
2025-11-28	1.9100	1.9100	1.8600	1.8900	-5.025%	93	3,268	-61.905%
2025-11-26	2.0500	2.0500	1.9800	1.9900	-2.927%	38	3,275	-63.819%
2025-11-25	2.4300	2.4300	2.0500	2.0500	-14.938%	571	3,275	-64.878%
2025-11-24	2.3900	2.4400	2.3900	2.4100	-6.950%	233	3,484	-70.124%
2025-11-21	2.5900	2.5900	2.5900	2.5900	+1.569%	1	3,251	-72.201%
2025-11-20	2.5500	2.5500	2.5500	2.5500	+2.410%	82	3,252	-71.765%
2025-11-19	2.5700	2.5700	2.4900	2.4900	-3.113%	71	3,189	-71.084%
2025-11-18	2.5700	2.6100	2.5700	2.5700	-2.281%	40	3,190	-71.984%
2025-11-17	2.5800	2.7000	2.4600	2.6300	+5.622%	3,323	3,183	-72.624%
2025-11-14	2.4900	2.4900	2.4900	2.4900	0.000%	6	2,442	-71.084%
2025-11-13	2.3800	2.4900	2.2900	2.4900	-0.400%	16	2,436	-71.084%
2025-11-12	2.7000	2.7000	2.5000	2.5000	-9.747%	12	2,436	-71.200%
2025-11-11	2.6500	2.7700	2.6500	2.7700	+6.130%	18	2,430	-74.007%
2025-11-10	2.5500	2.6300	2.5500	2.6100	-3.333%	363	2,414	-72.414%
2025-11-07	2.6400	2.7000	2.4900	2.7000	+8.000%	206	2,066	-73.333%
2025-11-06	2.2600	2.5700	2.2600	2.5000	+12.108%	579	1,860	-71.200%
2025-11-05	2.2200	2.2300	2.1800	2.2300	+0.450%	3	1,347	-67.713%
2025-11-04	2.2000	2.2200	2.2000	2.2200	-3.478%	5	1,348	-67.568%
2025-11-03	2.4200	2.4200	2.2200	2.3000	+5.505%	19	1,338	-68.696%
2025-10-31	2.0500	2.3000	2.0000	2.1800	+9.000%	1,065	1,338	-66.972%
2025-10-30	1.5400	2.1600	1.5400	2.0000	+98.020%	155	292	-64.000%
2025-10-29	1.1000	1.1000	1.0100	1.0100	+7.447%	2	233	-28.713%
2025-10-28	1.0600	1.0600	0.9400	0.9400	+4.444%	2	234	-23.404%
2025-10-27	0.9800	0.9800	0.9000	0.9000	+7.143%	2	234	-20.000%
2025-10-24	0.8400	0.8400	0.8400	0.8400	-13.402%	1	234	-14.286%
2025-10-23	0.9600	0.9700	0.9600	0.9700	+6.593%	6	234	-25.773%
2025-10-22	0.9100	0.9100	0.9100	0.9100	-11.650%	2	234	-20.879%
2025-10-08	1.0300	1.0300	1.0300	1.0300	+1.980%	1	232	-30.097%
2025-10-07	1.0100	1.0100	1.0100	1.0100	+4.124%	5	232	-28.713%
2025-10-06	0.9700	0.9700	0.9700	0.9700	+1.042%	1	232	-25.773%
2025-10-03	0.9600	0.9600	0.9600	0.9600	-13.514%	2	231	-25.000%
2025-10-02	1.1100	1.1100	1.1100	1.1100	-4.310%	1	233	-35.135%
2025-10-01	1.1600	1.1600	1.1600	1.1600	+10.476%	5	232	-37.931%
2025-09-26	1.1000	1.1200	1.0100	1.0500	-5.405%	128	227	-31.429%
2025-09-25	1.1200	1.1700	1.0700	1.1100	+1.835%	175	224	-35.135%
2025-09-24	1.1100	1.1400	1.0600	1.0900	+6.863%	8	228	-33.945%
2025-09-23	1.0200	1.0200	1.0200	1.0200	-2.857%	13	227	-29.412%
2025-09-22	1.0100	1.0500	1.0100	1.0500	-6.250%	19	227	-31.429%
2025-09-16	1.1200	1.1200	1.1200	1.1200	-8.943%	1	209	-35.714%
2025-09-12	1.2300	1.2300	1.2300	1.2300	-1.600%	10	209	-41.463%
2025-09-10	1.1600	1.2900	1.1600	1.2500	+11.607%	29	209	-42.400%
2025-09-09	1.1200	1.1200	1.1200	1.1200	+7.692%	1	209	-35.714%
2025-09-08	1.0000	1.1900	1.0000	1.0400	+14.286%	20	209	-30.769%
2025-09-05	0.9100	0.9100	0.9100	0.9100	+4.598%	1	195	-20.879%
2025-08-14	0.8700	0.8700	0.8700	0.8700	-3.333%	1	194	-17.241%
2025-08-11	0.9000	0.9000	0.9000	0.9000	+11.111%	4	195	-20.000%
2025-08-06	0.8700	0.8700	0.8100	0.8100	-1.220%	2	195	-11.111%
2025-08-04	0.8200	0.8200	0.8200	0.8200	+1.235%	30	195	-12.195%
2025-08-01	0.8100	0.8100	0.8100	0.8100	+6.579%	1	165	-11.111%
2025-07-30	0.7100	0.7600	0.7100	0.7600	+10.145%	16	164	-5.263%
2025-07-29	0.6900	0.6900	0.6900	0.6900	+4.545%	3	165	+4.348%
2025-07-28	0.6500	0.6600	0.6500	0.6600	+10.000%	2	165	+9.091%
2025-07-25	0.6000	0.6000	0.6000	0.6000	-6.250%	1	163	+20.000%
2025-07-24	0.6400	0.6400	0.6400	0.6400	+28.000%	1	163	+12.500%
2025-07-18	0.5000	0.5000	0.5000	0.5000	-9.091%	10	163	+44.000%
2025-06-26	0.2600	0.5500	0.2600	0.5500	-25.676%	81	153	+30.909%
2025-06-24	0.7000	0.7400	0.7000	0.7400	+7.246%	80	153	-2.703%
2025-06-02	0.7200	0.7200	0.6900	0.6900	-1.429%	2	73	+4.348%
2025-05-27	0.7000	0.7000	0.7000	0.7000	-2.778%	20	72	+2.857%
2025-05-23	0.7300	0.7300	0.7200	0.7200	+7.463%	28	38	0.000%
2025-05-22	0.7600	0.7600	0.6700	0.6700	-2.899%	2	38	+7.463%
2025-05-21	0.7500	0.7500	0.6900	0.6900	+4.545%	2	37	+4.348%
2025-05-12	0.7200	0.7200	0.6600	0.6600	-4.348%	2	36	+9.091%
2025-05-06	0.7500	0.7500	0.6900	0.6900	-2.817%	2	35	+4.348%
2025-05-05	0.7800	0.7800	0.7100	0.7100	-4.054%	2	35	+1.408%
2025-04-30	0.8400	0.8400	0.7400	0.7400	-2.632%	2	34	-2.703%
2025-04-29	0.8400	0.8400	0.7600	0.7600	+5.556%	2	34	-5.263%
2025-04-28	0.7900	0.7900	0.7200	0.7200	-25.773%	2	34	0.000%
2025-04-17	1.0800	1.0800	0.9700	0.9700	-11.818%	2	33	-25.773%
2025-04-14	1.1000	1.1000	1.1000	1.1000	+12.245%	1	33	-34.545%
2025-04-11	1.5000	1.5000	0.9800	0.9800	-13.274%	8	33	-26.531%
2025-04-04	0.9400	1.1300	0.9400	1.1300	+151.111%	24	33	-36.283%
2025-04-02	0.8500	0.8500	0.4500	0.4500	-47.059%	9	21	+60.000%
2025-04-01	0.8500	0.8500	0.8500	0.8500	+2.410%	1	19	-15.294%
2025-03-24	0.9400	0.9400	0.8300	0.8300	-12.632%	7	18	-13.253%
2025-03-21	0.9500	0.9500	0.9500	0.9500	-5.000%	2	12	-24.211%
2025-03-19	1.0000	1.0000	1.0000	1.0000	0.000%	10	11	-28.000%
2025-03-18	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	-28.000%