Dark

CMG20270115P27.5
CMG Jan 15 2027 27.50 Put (CMG270115P00027500)
option OPRA

EOD

Jul 9, 2026

1.17+5.405%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.1700	1.1700	1.1700	1.1700	+5.405%	1	4,049	0.000%
2026-07-07	1.1000	1.1100	1.1000	1.1100	-9.016%	59	4,048	+5.405%
2026-07-06	1.2000	1.2200	1.2000	1.2200	+17.308%	4	4,066	-4.098%
2026-07-02	1.0500	1.0600	1.0200	1.0400	-7.143%	56	4,088	+12.500%
2026-07-01	1.2500	1.2500	1.1100	1.1200	-17.037%	12	4,088	+4.464%
2026-06-30	1.3700	1.3700	1.3200	1.3500	-15.625%	124	4,094	-13.333%
2026-06-29	1.6000	1.6000	1.6000	1.6000	+14.286%	1	3,974	-26.875%
2026-06-26	1.6000	1.6000	1.4000	1.4000	-15.152%	15	3,975	-16.429%
2026-06-25	1.6500	1.6500	1.6500	1.6500	-13.158%	10	3,975	-29.091%
2026-06-24	1.9000	1.9000	1.8600	1.9000	-7.317%	12	3,975	-38.421%
2026-06-23	2.0300	2.0600	2.0100	2.0500	-0.966%	107	3,965	-42.927%
2026-06-22	2.1000	2.1000	2.0200	2.0700	+26.220%	46	3,943	-43.478%
2026-06-18	1.6400	1.6400	1.6400	1.6400	-7.345%	1	3,938	-28.659%
2026-06-17	1.7700	1.7700	1.7700	1.7700	+7.927%	1	3,938	-33.898%
2026-06-16	1.6100	1.6400	1.6100	1.6400	-5.202%	2	3,938	-28.659%
2026-06-15	1.7300	1.7300	1.7300	1.7300	-8.947%	1	3,938	-32.370%
2026-06-12	2.0000	2.0000	1.9000	1.9000	-12.844%	2	3,938	-38.421%
2026-06-11	2.3200	2.3200	2.1400	2.1800	-6.838%	198	3,938	-46.330%
2026-06-10	2.2800	2.3400	2.2600	2.3400	-8.235%	47	3,953	-50.000%
2026-06-09	2.5500	2.5500	2.5500	2.5500	-6.250%	1	3,950	-54.118%
2026-06-08	2.9000	2.9000	2.7200	2.7200	-1.091%	15	3,950	-56.985%
2026-06-05	2.7600	2.8200	2.6500	2.7500	-14.063%	34	3,939	-57.455%
2026-06-04	2.8900	3.2000	2.8700	3.2000	+10.727%	75	3,949	-63.438%
2026-06-03	3.0600	3.1300	2.8600	2.8900	+4.332%	37	3,888	-59.516%
2026-06-02	2.5300	2.8000	2.5200	2.7700	+20.435%	47	3,886	-57.762%
2026-06-01	2.0600	2.3000	2.0400	2.3000	+21.053%	6	3,887	-49.130%
2026-05-29	1.8500	1.9000	1.8500	1.9000	+3.825%	5	3,885	-38.421%
2026-05-26	1.8200	1.8300	1.8000	1.8300	-6.154%	15	3,885	-36.066%
2026-05-22	1.9500	1.9500	1.9500	1.9500	0.000%	10	3,903	-40.000%
2026-05-21	1.9500	1.9500	1.9500	1.9500	+12.717%	3	3,902	-40.000%
2026-05-20	1.7300	1.7300	1.7300	1.7300	+2.367%	90	3,902	-32.370%
2026-05-19	1.5900	1.6900	1.4400	1.6900	-3.429%	7	3,908	-30.769%
2026-05-15	1.7400	1.7500	1.6700	1.7500	-2.778%	3	3,908	-33.143%
2026-05-14	1.7700	1.8000	1.7700	1.8000	-2.703%	11	3,905	-35.000%
2026-05-13	1.8100	1.8500	1.8100	1.8500	+2.778%	7	3,899	-36.757%
2026-05-12	1.8000	1.8000	1.8000	1.8000	-0.552%	16	3,899	-35.000%
2026-05-08	1.8100	1.8100	1.8100	1.8100	+5.848%	1	3,899	-35.359%
2026-05-06	1.6300	1.7100	1.6300	1.7100	-8.556%	12	3,899	-31.579%
2026-05-05	1.9600	1.9900	1.8700	1.8700	0.000%	4	3,906	-37.433%
2026-05-04	1.7900	1.8700	1.7700	1.8700	+8.721%	16	3,907	-37.433%
2026-05-01	1.7200	1.7500	1.7200	1.7200	+2.381%	15	3,920	-31.977%
2026-04-30	1.5500	1.6900	1.5500	1.6800	-23.636%	28	3,920	-30.357%
2026-04-29	2.0000	2.2000	2.0000	2.2000	+28.655%	6	3,940	-46.818%
2026-04-28	1.7100	1.7100	1.7100	1.7100	+1.786%	10	3,937	-31.579%
2026-04-23	1.6800	1.6800	1.6800	1.6800	+9.091%	1	3,947	-30.357%
2026-04-20	1.5400	1.5400	1.5400	1.5400	+4.054%	2	3,947	-24.026%
2026-04-17	1.4800	1.4800	1.4800	1.4800	-12.426%	2	3,949	-20.946%
2026-04-16	1.6400	1.7000	1.6400	1.6900	-28.992%	138	3,949	-30.769%
2026-04-07	2.3800	2.3800	2.3800	2.3800	+6.726%	1	4,084	-50.840%
2026-04-06	2.2200	2.2300	2.2200	2.2300	-3.043%	3	4,084	-47.534%
2026-04-02	2.3000	2.3000	2.3000	2.3000	-8.000%	135	4,185	-49.130%
2026-03-31	2.6000	2.6000	2.5000	2.5000	-11.348%	2	4,185	-53.200%
2026-03-30	2.6800	2.8200	2.6800	2.8200	+1.439%	5	4,184	-58.511%
2026-03-27	2.5400	2.7900	2.5400	2.7800	+15.833%	12	4,183	-57.914%
2026-03-26	2.4000	2.4000	2.4000	2.4000	+8.597%	2	4,183	-51.250%
2026-03-20	2.1200	2.2100	2.1100	2.2100	-0.450%	9	4,182	-47.059%
2026-03-19	2.2700	2.3300	2.2200	2.2200	-1.333%	641	4,182	-47.297%
2026-03-18	2.1400	2.2500	2.1400	2.2500	+25.000%	33	3,830	-48.000%
2026-03-17	1.8000	1.8000	1.8000	1.8000	-18.182%	1	3,810	-35.000%
2026-03-16	2.2400	2.2400	2.2000	2.2000	-4.348%	76	3,810	-46.818%
2026-03-13	2.2800	2.3000	2.2800	2.3000	+1.770%	272	3,884	-49.130%
2026-03-12	2.1500	2.2600	2.1100	2.2600	+16.495%	8	3,782	-48.230%
2026-03-11	1.9400	1.9400	1.9400	1.9400	+10.227%	1	3,780	-39.691%
2026-03-10	1.8200	1.8400	1.7600	1.7600	+2.924%	4	3,779	-33.523%
2026-03-06	1.7600	1.7600	1.7000	1.7100	+18.750%	32	3,780	-31.579%
2026-03-05	1.3900	1.4400	1.3900	1.4400	+1.408%	14	3,783	-18.750%
2026-03-03	1.4200	1.4200	1.4200	1.4200	-5.333%	10	3,783	-17.606%
2026-02-12	1.5000	1.5000	1.5000	1.5000	+35.135%	10	3,793	-22.000%
2026-02-10	1.1100	1.1100	1.1100	1.1100	+9.901%	1	3,803	+5.405%
2026-02-06	1.0100	1.0100	1.0100	1.0100	-21.705%	150	3,802	+15.842%
2026-02-04	1.2800	1.2900	1.2800	1.2900	-12.245%	21	3,652	-9.302%
2026-02-03	1.4300	1.4700	1.4300	1.4700	+5.000%	52	3,652	-20.408%
2026-02-02	1.3800	1.4500	1.3800	1.4000	+16.667%	477	3,600	-16.429%
2026-01-30	1.2000	1.2000	1.2000	1.2000	-0.826%	20	3,165	-2.500%
2026-01-28	1.2600	1.2600	1.2100	1.2100	+12.037%	2	3,145	-3.306%
2026-01-23	1.0800	1.0800	1.0800	1.0800	-5.263%	3	3,144	+8.333%
2026-01-22	1.1500	1.1500	1.0900	1.1400	-5.785%	11	3,147	+2.632%
2026-01-21	1.2500	1.2500	1.2000	1.2100	+2.542%	163	3,138	-3.306%
2026-01-16	1.1800	1.1800	1.1800	1.1800	+7.273%	3	2,973	-0.847%
2026-01-15	1.1100	1.1100	1.0900	1.1000	-7.563%	124	2,973	+6.364%
2026-01-14	1.1800	1.2000	1.1800	1.1900	+6.250%	56	2,911	-1.681%
2026-01-12	1.5400	1.5400	1.1200	1.1200	-13.846%	109	2,887	+4.464%
2026-01-08	1.5400	1.5400	1.3000	1.3000	-10.959%	61	2,846	-10.000%
2026-01-07	1.4600	1.4600	1.4600	1.4600	+0.690%	1	2,896	-19.863%
2026-01-06	1.4500	1.4500	1.4500	1.4500	-2.027%	1	2,896	-19.310%
2026-01-05	1.4800	1.4800	1.4800	1.4800	-10.303%	1	2,893	-20.946%
2025-12-31	1.6500	1.6500	1.6500	1.6500	-2.941%	2	2,893	-29.091%
2025-12-30	1.7000	1.7000	1.7000	1.7000	-0.585%	10	2,893	-31.176%
2025-12-22	1.7100	1.7100	1.7100	1.7100	-7.568%	1	2,900	-31.579%
2025-12-19	1.7800	1.8500	1.6900	1.8500	0.000%	8	2,900	-36.757%
2025-12-18	1.8500	1.8500	1.8500	1.8500	-5.612%	1	2,906	-36.757%
2025-12-17	2.0000	2.0000	1.9600	1.9600	-7.547%	3	2,906	-40.306%
2025-12-16	2.0800	2.1200	2.0800	2.1200	0.000%	2	2,905	-44.811%
2025-12-15	2.0500	2.1200	2.0500	2.1200	-1.395%	21	2,905	-44.811%
2025-12-12	2.2300	2.2300	2.1500	2.1500	-6.522%	12	2,904	-45.581%
2025-12-11	2.3600	2.3600	2.3000	2.3000	-8.000%	11	2,896	-49.130%
2025-12-10	2.6400	2.6400	2.5000	2.5000	-4.943%	171	2,897	-53.200%
2025-12-09	2.6300	2.6300	2.6300	2.6300	-0.379%	1	2,897	-55.513%
2025-12-08	2.6400	2.6400	2.6400	2.6400	-0.377%	1	2,896	-55.682%
2025-12-05	2.6500	2.6500	2.6500	2.6500	+1.923%	1	2,895	-55.849%
2025-12-04	2.7000	2.7000	2.6000	2.6000	+2.362%	8	2,894	-55.000%
2025-12-03	2.5300	2.5400	2.5300	2.5400	+4.959%	442	2,887	-53.937%
2025-11-28	2.5500	2.5700	2.4200	2.4200	-26.667%	471	2,449	-51.653%
2025-11-24	3.3500	3.3500	3.3000	3.3000	-7.042%	107	1,978	-64.545%
2025-11-18	3.5500	3.5500	3.5500	3.5500	+5.030%	8	1,888	-67.042%
2025-11-17	3.3700	3.3800	3.3700	3.3800	+0.896%	10	1,888	-65.385%
2025-11-14	3.1100	3.3500	3.1100	3.3500	-5.634%	20	1,881	-65.075%
2025-11-13	3.5500	3.5500	3.5500	3.5500	+0.282%	1	1,886	-67.042%
2025-11-12	3.6500	3.6500	3.5400	3.5400	+1.143%	16	1,887	-66.949%
2025-11-10	4.0500	4.0500	3.4700	3.5000	-3.315%	51	1,871	-66.571%
2025-11-07	3.7100	3.7100	3.6200	3.6200	+4.023%	35	1,821	-67.680%
2025-11-06	3.4500	3.4800	3.4500	3.4800	+9.779%	22	1,821	-66.379%
2025-11-05	3.1000	3.1700	3.1000	3.1700	-2.462%	1,101	1,821	-63.091%
2025-11-04	3.2000	3.2600	3.0000	3.2500	+3.175%	12	720	-64.000%
2025-11-03	3.0900	3.1600	3.0900	3.1500	-1.869%	3	714	-62.857%
2025-10-31	2.8900	3.2100	2.8900	3.2100	+18.889%	31	714	-63.551%
2025-10-30	3.0400	3.0400	2.4700	2.7000	+91.489%	86	698	-56.667%
2025-10-29	1.5000	1.5100	1.3900	1.4100	+1.439%	4	693	-17.021%
2025-10-28	1.4000	1.4200	1.3300	1.3900	-14.198%	4	695	-15.827%
2025-10-01	1.6000	1.6500	1.6000	1.6200	+8.725%	72	695	-27.778%
2025-09-26	1.5700	1.5800	1.4500	1.4900	-3.247%	206	696	-21.477%
2025-09-25	1.5500	1.6700	1.5300	1.5400	-2.532%	145	709	-24.026%
2025-09-24	1.5800	1.5800	1.5000	1.5800	-18.135%	45	709	-25.949%
2025-09-22	1.9300	1.9300	1.9300	1.9300	-44.540%	1	711	-39.378%
2025-09-17	1.4700	3.4800	1.2400	3.4800	+127.451%	47	712	-66.379%
2025-09-16	1.5700	1.5700	1.5300	1.5300	-11.561%	12	712	-23.529%
2025-09-15	1.7300	1.7300	1.7300	1.7300	+1.170%	1	700	-32.370%
2025-09-12	1.7100	1.7100	1.7100	1.7100	+0.588%	1	699	-31.579%
2025-09-10	1.7800	1.7800	1.7000	1.7000	+9.677%	2	698	-31.176%
2025-09-09	1.5500	1.5500	1.5500	1.5500	+1.974%	1	697	-24.516%
2025-09-08	1.5400	1.5700	1.5200	1.5200	+12.593%	20	696	-23.026%
2025-09-05	1.3400	1.3500	1.3400	1.3500	+15.385%	2	690	-13.333%
2025-08-27	1.1700	1.1700	1.1700	1.1700	-0.847%	1	689	0.000%
2025-08-26	1.1800	1.1800	1.1800	1.1800	+2.609%	10	678	-0.847%
2025-08-25	1.1500	1.1500	1.1500	1.1500	-0.862%	10	678	+1.739%
2025-08-21	1.1800	1.1800	1.1600	1.1600	+5.455%	2	668	+0.862%
2025-08-19	1.1300	1.1300	1.1000	1.1000	+4.762%	2	668	+6.364%
2025-08-18	1.0800	1.0800	1.0500	1.0500	-7.080%	2	669	+11.429%
2025-08-15	1.1300	1.1300	1.1300	1.1300	-0.877%	2	670	+3.540%
2025-08-14	1.1900	1.1900	1.1400	1.1400	+3.636%	2	668	+2.632%
2025-08-13	1.1000	1.1000	1.1000	1.1000	-5.172%	1	668	+6.364%
2025-08-12	1.1600	1.1700	1.1600	1.1600	-3.333%	37	667	+0.862%
2025-08-11	1.3000	1.3000	1.2000	1.2000	-6.977%	52	702	-2.500%
2025-08-08	1.1800	1.2900	1.1800	1.2900	+10.256%	4	754	-9.302%
2025-08-07	1.1700	1.1700	1.1700	1.1700	-5.645%	5	758	0.000%
2025-08-06	1.1600	1.2400	0.9900	1.2400	+3.333%	31	753	-5.645%
2025-08-05	1.2000	1.2000	1.2000	1.2000	+5.263%	1	782	-2.500%
2025-08-04	1.1600	1.1600	1.1400	1.1400	+3.636%	10	781	+2.632%
2025-07-31	1.0900	1.1000	1.0600	1.1000	+10.000%	29	781	+6.364%
2025-07-29	1.0000	1.0000	1.0000	1.0000	+11.111%	2	806	+17.000%
2025-07-24	0.8600	0.9200	0.8600	0.9000	+40.625%	8	804	+30.000%
2025-07-23	0.5900	0.6400	0.5900	0.6400	+4.918%	2	797	+82.813%
2025-07-17	0.6100	0.6100	0.6100	0.6100	-25.610%	60	797	+91.803%
2025-07-16	0.8200	0.8200	0.8200	0.8200	+41.379%	80	737	+42.683%
2025-07-15	0.5800	0.5800	0.5800	0.5800	+3.571%	120	657	+101.724%
2025-07-10	0.5600	0.5600	0.5600	0.5600	+21.739%	120	537	+108.929%
2025-07-03	0.4800	0.4800	0.4600	0.4600	+2.222%	3	417	+154.348%
2025-07-02	0.4600	0.4600	0.4500	0.4500	-11.765%	3	417	+160.000%
2025-07-01	0.6300	0.8800	0.5100	0.5100	-27.143%	80	417	+129.412%
2025-06-26	0.6400	0.7600	0.3200	0.7000	+4.478%	250	417	+67.143%
2025-06-25	0.6500	0.6700	0.1500	0.6700	-17.284%	94	340	+74.627%
2025-06-24	0.8600	0.8600	0.7300	0.8100	0.000%	338	0	+44.444%