Dark

CMG20270115P32.5
CMG Jan 15 2027 32.50 Put (CMG270115P00032500)
option OPRA

EOD

Jul 9, 2026

2.84-9.841%(-0.31)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.9400	2.9400	2.8400	2.8400	-9.841%	76	9,156	0.000%
2026-07-08	2.9600	3.1500	2.9600	3.1500	+7.143%	2	9,146	-9.841%
2026-07-07	2.8200	2.9600	2.8200	2.9400	+17.600%	82	9,147	-3.401%
2026-07-02	2.5000	2.5000	2.5000	2.5000	-13.194%	1	9,131	+13.600%
2026-07-01	2.8800	2.8800	2.8800	2.8800	-22.372%	3	9,131	-1.389%
2026-06-25	3.7000	3.7100	3.7000	3.7100	-6.076%	2	9,131	-23.450%
2026-06-24	4.2500	4.2500	3.9500	3.9500	-8.140%	23	9,132	-28.101%
2026-06-23	4.3000	4.3000	4.3000	4.3000	+22.857%	25	9,132	-33.953%
2026-06-16	3.5500	3.5600	3.4500	3.5000	-6.667%	26	9,126	-18.857%
2026-06-15	3.6900	3.7500	3.6500	3.7500	-5.063%	5	9,105	-24.267%
2026-06-12	3.9500	3.9500	3.9500	3.9500	-16.136%	2	9,105	-28.101%
2026-06-11	4.6900	4.7100	4.6900	4.7100	+0.426%	2	9,105	-39.703%
2026-06-10	4.6900	4.6900	4.6900	4.6900	-16.991%	1	9,104	-39.446%
2026-06-08	5.6700	5.7300	5.4300	5.6500	+5.607%	10	9,104	-49.735%
2026-06-05	5.3500	5.4200	5.3000	5.3500	-4.804%	259	9,104	-46.916%
2026-06-03	5.7800	6.0300	5.6000	5.6200	+2.182%	30	9,357	-49.466%
2026-06-02	5.0000	5.6000	5.0000	5.5000	+20.879%	135	9,371	-48.364%
2026-06-01	4.4500	4.6500	4.4500	4.5500	+15.190%	48	9,406	-37.582%
2026-05-29	3.9500	3.9500	3.9000	3.9500	-1.003%	15	9,410	-28.101%
2026-05-28	4.0000	4.0000	3.9900	3.9900	+5.000%	41	9,410	-28.822%
2026-05-27	3.8000	3.8000	3.8000	3.8000	-5.000%	22	9,411	-25.263%
2026-05-26	4.0000	4.0000	3.9500	4.0000	+2.564%	41	9,401	-29.000%
2026-05-22	3.8400	3.9000	3.6500	3.9000	+2.632%	128	9,330	-27.179%
2026-05-21	3.8000	3.8000	3.8000	3.8000	+11.765%	2	9,330	-25.263%
2026-05-19	3.5000	3.5000	3.2000	3.4000	0.000%	110	9,330	-16.471%
2026-05-18	3.5500	3.5500	3.4000	3.4000	-9.814%	7	9,263	-16.471%
2026-05-15	3.9500	3.9500	3.6500	3.7700	-5.985%	5	9,263	-24.668%
2026-05-14	3.7700	4.0100	3.6900	4.0100	+3.886%	9,054	9,263	-29.177%
2026-05-13	3.7100	3.8800	3.7100	3.8600	+5.753%	6	5,012	-26.425%
2026-05-12	3.6500	3.6500	3.6500	3.6500	-10.319%	20	5,012	-22.192%
2026-05-11	4.0700	4.0700	4.0700	4.0700	-0.973%	1	5,012	-30.221%
2026-05-05	4.1000	4.1100	4.1000	4.1100	+15.775%	7	5,011	-30.900%
2026-05-01	3.5500	3.5500	3.5500	3.5500	+1.429%	2	5,003	-20.000%
2026-04-30	3.4000	3.5000	3.3500	3.5000	-12.500%	6	5,003	-18.857%
2026-04-28	4.0000	4.0100	4.0000	4.0000	+6.667%	1,610	4,997	-29.000%
2026-04-27	3.7500	3.7500	3.7500	3.7500	+1.351%	30	3,549	-24.267%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+5.714%	1	3,548	-23.243%
2026-04-23	3.5000	3.5000	3.5000	3.5000	+9.375%	10	3,547	-18.857%
2026-04-22	3.2000	3.2000	3.2000	3.2000	+7.744%	2	3,557	-11.250%
2026-04-17	2.9700	2.9700	2.9700	2.9700	-11.343%	2	3,557	-4.377%
2026-04-16	3.3500	3.4000	3.3500	3.3500	+1.515%	12	3,556	-15.224%
2026-04-15	3.4000	3.4000	3.3000	3.3000	-12.000%	142	3,563	-13.939%
2026-04-13	3.7500	3.7500	3.7500	3.7500	-3.101%	115	3,583	-24.267%
2026-04-10	3.8700	3.8700	3.8700	3.8700	+3.200%	1	3,632	-26.615%
2026-04-09	3.7500	3.7500	3.7500	3.7500	-12.791%	10	3,633	-24.267%
2026-04-06	4.4000	4.4000	4.3000	4.3000	0.000%	2	3,623	-33.953%
2026-04-02	4.3500	4.3500	4.3000	4.3000	-15.521%	14	3,622	-33.953%
2026-03-30	5.0800	5.0900	5.0800	5.0900	+18.372%	2	3,622	-44.204%
2026-03-26	4.3000	4.3000	4.3000	4.3000	-5.077%	30	3,624	-33.953%
2026-03-25	4.3400	4.6000	4.3400	4.5300	+6.588%	3	3,624	-37.307%
2026-03-24	4.2500	4.2500	4.2500	4.2500	+7.595%	1	3,621	-33.176%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-3.659%	1	3,621	-28.101%
2026-03-20	4.2200	4.2200	4.1000	4.1000	-6.818%	5	3,621	-30.732%
2026-03-19	4.3500	4.4500	4.3500	4.4000	+6.024%	63	3,622	-35.455%
2026-03-18	4.0500	4.1500	4.0500	4.1500	+3.750%	5	3,628	-31.566%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-9.707%	2	3,627	-29.000%
2026-03-13	4.4600	4.4600	4.4300	4.4300	+1.606%	2	3,627	-35.892%
2026-03-12	4.1000	4.3600	4.1000	4.3600	+11.795%	1,003	3,626	-34.862%
2026-03-11	3.9500	4.0000	3.9000	3.9000	+11.111%	139	4,623	-27.179%
2026-03-10	3.6000	3.6000	3.5100	3.5100	-11.139%	42	4,622	-19.088%
2026-03-09	3.7500	3.9500	3.7500	3.9500	+16.176%	13	4,603	-28.101%
2026-03-06	3.4500	3.4500	3.4000	3.4000	+17.241%	5	4,603	-16.471%
2026-03-05	2.9700	2.9700	2.9000	2.9000	-1.361%	7	4,602	-2.069%
2026-03-04	2.9400	2.9400	2.9400	2.9400	+3.158%	1	4,603	-3.401%
2026-03-03	3.2500	3.2500	2.8500	2.8500	-8.360%	238	4,604	-0.351%
2026-03-02	3.1100	3.1100	3.1100	3.1100	+9.507%	1	4,828	-8.682%
2026-02-27	2.8400	2.8400	2.8400	2.8400	+10.506%	1	4,829	0.000%
2026-02-26	2.5700	2.5700	2.5700	2.5700	+2.800%	2	4,829	+10.506%
2026-02-18	2.5100	2.5100	2.5000	2.5000	-9.091%	50	4,831	+13.600%
2026-02-17	2.8800	2.8800	2.7500	2.7500	-8.333%	41	4,821	+3.273%
2026-02-13	3.0000	3.0000	3.0000	3.0000	-7.692%	6	4,822	-5.333%
2026-02-12	2.7500	3.2500	2.7500	3.2500	+36.555%	25	4,822	-12.615%
2026-02-09	2.3800	2.3800	2.3800	2.3800	0.000%	3	4,821	+19.328%
2026-02-06	2.2000	2.3800	2.1600	2.3800	+6.726%	117	4,818	+19.328%
2026-02-05	2.1800	2.2600	2.1800	2.2300	-6.303%	233	4,800	+27.354%
2026-02-04	2.6500	2.6500	2.3800	2.3800	-9.848%	17	4,817	+19.328%
2026-02-03	2.7000	2.7700	2.6400	2.6400	-10.508%	358	4,817	+7.576%
2026-02-02	2.5000	2.9500	2.5000	2.9500	+7.664%	23	4,614	-3.729%
2026-01-30	2.6200	2.7400	2.6200	2.7400	+7.451%	3	4,611	+3.650%
2026-01-29	2.5500	2.5500	2.5500	2.5500	+16.972%	1	4,610	+11.373%
2026-01-23	2.1800	2.1800	2.1800	2.1800	-3.111%	100	4,611	+30.275%
2026-01-21	2.2500	2.2500	2.2500	2.2500	-11.417%	7	4,511	+26.222%
2026-01-20	2.5400	2.5400	2.5400	2.5400	+5.833%	1	4,518	+11.811%
2026-01-16	2.2700	2.4700	2.2700	2.4000	+2.128%	5	4,519	+18.333%
2026-01-12	2.3100	2.3500	2.2500	2.3500	-5.622%	69	4,519	+20.851%
2026-01-09	2.4800	2.4900	2.4800	2.4900	-11.388%	259	4,500	+14.056%
2026-01-07	2.8100	2.8100	2.8100	2.8100	-13.538%	30	4,243	+1.068%
2025-12-31	3.2500	3.2500	3.2500	3.2500	-0.612%	5	4,273	-12.615%
2025-12-30	3.2700	3.2700	3.2700	3.2700	+9.000%	1	4,273	-13.150%
2025-12-29	3.1800	3.1800	3.0000	3.0000	-5.063%	8	4,274	-5.333%
2025-12-23	3.1500	3.1600	3.1500	3.1600	-2.769%	153	4,273	-10.127%
2025-12-22	3.2500	3.2500	3.2500	3.2500	0.000%	3	4,156	-12.615%
2025-12-19	3.6500	3.6500	3.2500	3.2500	-4.412%	7	4,156	-12.615%
2025-12-18	3.3900	3.4000	3.3900	3.4000	-5.556%	31	4,156	-16.471%
2025-12-17	3.8000	3.8000	3.5500	3.6000	-4.000%	31	4,157	-21.111%
2025-12-16	3.7500	3.7500	3.7500	3.7500	-1.316%	1	4,147	-24.267%
2025-12-15	3.7500	3.9200	3.7100	3.8000	-1.299%	514	4,148	-25.263%
2025-12-12	4.0000	4.0000	3.7800	3.8500	-11.494%	32	3,641	-26.234%
2025-12-11	4.3500	4.3500	4.3500	4.3500	-7.447%	6	3,636	-34.713%
2025-12-10	4.6100	4.7000	4.6100	4.7000	-2.083%	2	3,630	-39.574%
2025-12-08	4.8000	4.8000	4.8000	4.8000	+4.348%	1	3,629	-40.833%
2025-12-05	4.6000	4.6000	4.6000	4.6000	-1.709%	3	3,630	-38.261%
2025-12-04	4.6800	4.6800	4.6800	4.6800	+2.857%	10	3,630	-39.316%
2025-12-03	4.5500	4.5500	4.5500	4.5500	+2.941%	4	3,620	-37.582%
2025-11-28	4.4200	4.4200	4.4200	4.4200	-7.338%	3	3,616	-35.747%
2025-11-26	4.8500	4.8500	4.7700	4.7700	-8.795%	7	3,611	-40.461%
2025-11-25	5.1100	5.2300	5.1100	5.2300	-8.566%	72	3,611	-45.698%
2025-11-20	5.7200	5.7200	5.7200	5.7200	-0.867%	1	3,539	-50.350%
2025-11-17	5.7500	5.7700	5.7500	5.7700	+3.036%	2	3,538	-50.780%
2025-11-14	5.6500	5.6500	5.6000	5.6000	+0.901%	5	3,536	-49.286%
2025-11-13	5.6800	5.6900	5.5500	5.5500	-5.932%	9	3,534	-48.829%
2025-11-12	5.9000	5.9000	5.9000	5.9000	-7.087%	45	3,525	-51.864%
2025-11-11	6.3600	6.3600	6.3500	6.3500	+11.014%	4	3,524	-55.276%
2025-11-10	6.3000	6.8900	5.7200	5.7200	-3.051%	63	3,524	-50.350%
2025-11-07	5.9000	5.9000	5.9000	5.9000	0.000%	97	3,531	-51.864%
2025-11-06	5.8200	5.9000	5.8200	5.9000	+10.280%	4	3,513	-51.864%
2025-11-05	5.3500	5.3500	5.3500	5.3500	0.000%	1	3,511	-46.916%
2025-11-04	5.3000	5.4000	5.3000	5.3500	0.000%	491	3,510	-46.916%
2025-11-03	5.4000	5.4000	5.1500	5.3500	-1.292%	6	3,068	-46.916%
2025-10-31	5.1500	5.5900	5.1500	5.4200	+11.753%	143	3,068	-47.601%
2025-10-30	5.3300	5.3300	4.5500	4.8500	+78.309%	998	2,951	-41.443%
2025-10-29	2.7600	2.7600	2.6700	2.7200	+3.030%	4	2,234	+4.412%
2025-10-28	2.6300	2.6800	2.5300	2.6400	+10.000%	809	2,234	+7.576%
2025-10-21	2.4000	2.4000	2.4000	2.4000	-4.762%	2	1,432	+18.333%
2025-10-17	2.5200	2.5200	2.5200	2.5200	+2.857%	20	1,430	+12.698%
2025-10-14	2.6400	2.6400	2.4500	2.4500	-0.810%	76	1,430	+15.918%
2025-10-10	2.4700	2.4700	2.4700	2.4700	-3.516%	1	1,355	+14.980%
2025-10-09	2.5600	2.5600	2.5600	2.5600	+4.065%	1	1,355	+10.938%
2025-10-03	2.5000	2.5000	2.4600	2.4600	-10.545%	39	1,356	+15.447%
2025-09-29	2.7500	2.7500	2.7500	2.7500	0.000%	8	1,343	+3.273%
2025-09-26	2.7900	2.8300	2.7400	2.7500	-4.181%	18	1,343	+3.273%
2025-09-25	2.9500	2.9800	2.8600	2.8700	-2.712%	130	1,343	-1.045%
2025-09-24	2.9000	2.9500	2.9000	2.9500	+11.321%	3	1,366	-3.729%
2025-09-17	2.6500	2.6500	2.6500	2.6500	-7.343%	2	1,365	+7.170%
2025-09-16	2.8800	2.8800	2.8600	2.8600	-7.742%	9	1,367	-0.699%
2025-09-15	3.1400	3.2000	3.1000	3.1000	+1.639%	5	1,368	-8.387%
2025-09-12	3.1600	3.1600	3.0500	3.0500	0.000%	11	1,364	-6.885%
2025-09-11	3.2000	3.2100	3.0000	3.0500	-1.613%	23	1,353	-6.885%
2025-09-10	3.1000	3.1000	3.1000	3.1000	+9.929%	6	1,337	-8.387%
2025-09-09	2.9000	2.9000	2.8200	2.8200	+0.356%	730	1,335	+0.709%
2025-09-08	2.8800	2.8800	2.7900	2.8100	+15.164%	552	615	+1.068%
2025-09-05	2.4400	2.4400	2.4400	2.4400	+1.667%	10	416	+16.393%
2025-09-04	2.3900	2.4000	2.3900	2.4000	+2.128%	35	416	+18.333%
2025-09-03	2.3500	2.3500	2.3500	2.3500	-1.261%	25	411	+20.851%
2025-09-02	2.3800	2.3800	2.3800	2.3800	+3.030%	15	393	+19.328%
2025-08-29	2.3100	2.3100	2.3100	2.3100	+5.963%	10	383	+22.944%
2025-08-28	2.2600	2.2600	2.1800	2.1800	+0.461%	80	383	+30.275%
2025-08-27	2.1700	2.1700	2.1700	2.1700	+5.340%	6	383	+30.876%
2025-08-25	2.0600	2.0600	2.0600	2.0600	+3.000%	20	383	+37.864%
2025-08-19	2.0000	2.0000	2.0000	2.0000	+3.627%	1	383	+42.000%
2025-08-18	1.9500	1.9500	1.9300	1.9300	-5.392%	2	382	+47.150%
2025-08-13	2.0000	2.0400	2.0000	2.0400	-6.849%	28	382	+39.216%
2025-08-12	2.1900	2.1900	2.1900	2.1900	+1.860%	40	362	+29.680%
2025-08-05	2.1500	2.1500	2.1500	2.1500	+0.467%	5	362	+32.093%
2025-08-04	2.1600	2.1600	2.0700	2.1400	0.000%	52	357	+32.710%
2025-08-01	2.0800	2.1400	2.0800	2.1400	+45.578%	6	357	+32.710%
2025-07-24	1.5500	1.5500	1.4700	1.4700	+38.679%	51	351	+93.197%
2025-07-17	1.0600	1.0600	1.0600	1.0600	+2.913%	300	300	+167.925%
2025-07-08	1.1200	1.1200	1.0300	1.0300	-14.876%	2	2	+175.728%
2025-06-26	1.2800	1.2800	1.2100	1.2100	+11.009%	2	2	+134.711%
2025-06-25	1.2100	1.2100	1.0900	1.0900	0.000%	2	1	+160.550%