Dark

CMG20270115P37.5
CMG Jan 15 2027 37.50 Put (CMG270115P00037500)
option OPRA

EOD

Jul 2, 2026

5.10-15.000%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	5.1000	5.1000	5.1000	5.1000	-15.000%	1	6,978	0.000%
2026-06-30	5.9000	6.0500	5.9000	6.0000	-3.226%	73	6,978	-15.000%
2026-06-26	7.1500	7.1500	6.1900	6.2000	-16.779%	115	6,976	-17.742%
2026-06-24	7.4500	7.4500	7.4500	7.4500	-2.359%	18	6,972	-31.544%
2026-06-22	7.6300	7.6300	7.6300	7.6300	+13.881%	1	6,972	-33.159%
2026-06-18	6.7000	6.7000	6.7000	6.7000	-1.760%	7	6,984	-23.881%
2026-06-17	6.8500	7.1500	6.8200	6.8200	+3.490%	31	6,984	-25.220%
2026-06-16	6.4600	6.5900	6.4600	6.5900	-1.051%	11	6,984	-22.610%
2026-06-15	6.7300	6.9500	6.6600	6.6600	-6.853%	46	6,986	-23.423%
2026-06-12	7.1000	7.1500	7.1000	7.1500	-20.467%	5	6,982	-28.671%
2026-06-05	8.9900	8.9900	8.9900	8.9900	-6.839%	3	6,983	-43.270%
2026-06-03	9.5600	9.6500	9.5600	9.6500	+6.278%	9	6,986	-47.150%
2026-06-02	9.1500	9.1500	9.0800	9.0800	+21.879%	2	6,986	-43.833%
2026-06-01	7.4500	7.4500	7.4500	7.4500	+9.078%	1	6,986	-31.544%
2026-05-26	6.9000	6.9000	6.8300	6.8300	+15.763%	6	6,985	-25.329%
2026-05-19	6.1600	6.1800	5.8500	5.9000	-13.869%	200	6,979	-13.559%
2026-05-14	6.9000	6.9000	6.8500	6.8500	-2.422%	7	6,782	-25.547%
2026-05-13	7.0200	7.0200	7.0200	7.0200	+7.834%	1	6,783	-27.350%
2026-05-07	6.5100	6.5100	6.5100	6.5100	+3.333%	1	6,783	-21.659%
2026-05-01	6.3000	6.3000	6.3000	6.3000	+5.000%	2	6,784	-19.048%
2026-04-30	6.0500	6.1000	5.9500	6.0000	-5.808%	125	6,784	-15.000%
2026-04-24	6.3700	6.3700	6.3700	6.3700	-0.469%	1	6,663	-19.937%
2026-04-23	5.8000	6.4000	5.8000	6.4000	+10.919%	3	6,662	-20.313%
2026-04-22	5.6000	5.7700	5.5500	5.7700	+13.137%	7	6,665	-11.612%
2026-04-21	5.0000	5.1000	5.0000	5.1000	-5.556%	4	6,662	0.000%
2026-04-20	5.4000	5.4000	5.4000	5.4000	-0.917%	1	6,662	-5.556%
2026-04-17	5.2500	5.4500	5.2500	5.4500	-7.627%	58	6,670	-6.422%
2026-04-16	5.8500	5.9000	5.8500	5.9000	+1.900%	3	6,689	-13.559%
2026-04-15	5.7900	5.7900	5.7900	5.7900	-10.923%	1	6,689	-11.917%
2026-04-10	6.5000	6.5000	6.5000	6.5000	-19.554%	2	6,688	-21.538%
2026-03-30	8.0200	8.0800	8.0200	8.0800	+8.456%	9	6,686	-36.881%
2026-03-26	7.4500	7.4500	7.4500	7.4500	+5.375%	13	6,695	-31.544%
2026-03-25	7.0800	7.0800	7.0700	7.0700	+9.105%	2	6,682	-27.864%
2026-03-23	6.4800	6.4800	6.4800	6.4800	-7.692%	7	6,682	-21.296%
2026-03-20	7.0200	7.0200	7.0200	7.0200	-4.490%	1	6,675	-27.350%
2026-03-19	7.3500	7.3500	7.3500	7.3500	+4.701%	1	6,674	-30.612%
2026-03-18	6.9200	7.1500	6.9200	7.0200	+12.320%	12	6,674	-27.350%
2026-03-17	6.2300	6.2500	6.2000	6.2500	-7.407%	19	6,662	-18.400%
2026-03-16	6.7500	6.8000	6.7500	6.7500	-7.534%	18	6,664	-24.444%
2026-03-13	7.3000	7.3000	7.3000	7.3000	+5.036%	1	6,662	-30.137%
2026-03-12	6.9500	6.9500	6.9500	6.9500	+8.087%	1	6,662	-26.619%
2026-03-11	6.4400	6.4400	6.4300	6.4300	+6.281%	30	6,663	-20.684%
2026-03-10	6.0500	6.0500	6.0500	6.0500	-4.423%	3	6,633	-15.702%
2026-03-09	6.4500	6.4500	6.3300	6.3300	+7.653%	75	6,630	-19.431%
2026-03-06	5.7500	5.8800	5.7500	5.8800	+14.397%	7	6,703	-13.265%
2026-03-05	5.1500	5.1500	5.1400	5.1400	-0.194%	41	6,702	-0.778%
2026-03-04	5.2300	5.2300	5.1500	5.1500	0.000%	44	6,739	-0.971%
2026-03-03	5.2000	5.2000	5.1500	5.1500	-0.579%	37	6,773	-0.971%
2026-03-02	5.2500	5.2500	5.1800	5.1800	+2.574%	7	6,810	-1.544%
2026-02-27	5.0500	5.0500	5.0500	5.0500	+3.061%	6	6,809	+0.990%
2026-02-26	4.6000	4.9000	4.6000	4.9000	-2.970%	3	6,809	+4.082%
2026-02-25	5.1500	5.1500	5.0500	5.0500	+3.272%	3	6,808	+0.990%
2026-02-17	5.0000	5.0000	4.8800	4.8900	-7.736%	14	6,808	+4.294%
2026-02-13	5.3800	5.4100	5.3000	5.3000	-5.357%	6	6,796	-3.774%
2026-02-12	5.2500	5.6500	5.2500	5.6000	+11.554%	376	6,796	-8.929%
2026-02-11	5.0200	5.0200	5.0200	5.0200	+18.118%	1	6,571	+1.594%
2026-02-09	4.2500	4.2500	4.2500	4.2500	-0.932%	1	6,572	+20.000%
2026-02-06	4.2400	4.2900	4.2400	4.2900	+7.250%	5	6,571	+18.881%
2026-02-05	4.0200	4.0200	3.9900	4.0000	-2.439%	25	6,566	+27.500%
2026-02-04	5.9500	5.9500	4.1000	4.1000	-18.000%	11	6,588	+24.390%
2026-02-03	4.7000	5.0000	4.7000	5.0000	+4.167%	10	6,589	+2.000%
2026-02-02	4.9500	4.9500	4.7000	4.8000	+2.784%	5,186	6,588	+6.250%
2026-01-30	4.6200	4.7500	4.6200	4.6700	+7.110%	58	1,588	+9.208%
2026-01-28	4.3000	4.3600	4.3000	4.3600	+13.247%	7	1,581	+16.972%
2026-01-23	3.8500	3.8500	3.8500	3.8500	-8.333%	103	1,577	+32.468%
2026-01-16	4.1100	4.2000	4.1100	4.2000	-8.696%	10	1,469	+21.429%
2026-01-14	4.1400	4.6000	4.0000	4.6000	+12.195%	11	1,469	+10.870%
2026-01-12	4.0500	4.2900	4.0500	4.1000	-4.651%	57	1,468	+24.390%
2026-01-09	4.0500	4.3000	4.0500	4.3000	-7.127%	5	1,513	+18.605%
2026-01-08	4.9600	4.9600	4.6300	4.6300	-4.536%	51	1,512	+10.151%
2026-01-06	4.7800	4.8500	4.7800	4.8500	-1.020%	2	1,463	+5.155%
2026-01-05	4.9000	4.9000	4.9000	4.9000	-9.259%	3	1,438	+4.082%
2025-12-31	5.5000	5.5000	5.4000	5.4000	-3.226%	29	1,438	-5.556%
2025-12-29	5.4000	5.5800	5.4000	5.5800	+8.350%	13	1,438	-8.602%
2025-12-26	5.1500	5.1500	5.1500	5.1500	-6.193%	5	1,432	-0.971%
2025-12-23	5.4900	5.4900	5.4900	5.4900	-0.543%	1	1,427	-7.104%
2025-12-19	5.5200	5.5200	5.5200	5.5200	+1.471%	1	1,426	-7.609%
2025-12-18	5.4400	5.4400	5.4400	5.4400	-4.561%	5	1,425	-6.250%
2025-12-17	5.8000	5.9500	5.7000	5.7000	-10.236%	26	1,430	-10.526%
2025-12-15	6.3500	6.3500	6.3500	6.3500	+2.090%	5	1,431	-19.685%
2025-12-12	6.4300	6.4300	6.2200	6.2200	-20.359%	11	1,426	-18.006%
2025-12-04	7.8100	7.8100	7.8100	7.8100	+11.571%	1	1,430	-34.699%
2025-12-02	7.0000	7.0000	7.0000	7.0000	-0.709%	40	1,431	-27.143%
2025-12-01	7.0500	7.0500	7.0500	7.0500	-8.560%	3	1,391	-27.660%
2025-11-25	8.3700	8.3700	7.6000	7.7100	-17.979%	8	1,394	-33.852%
2025-11-21	9.4000	9.4000	9.4000	9.4000	+1.622%	1	1,394	-45.745%
2025-11-20	9.2500	9.2500	9.2500	9.2500	+6.322%	1	1,395	-44.865%
2025-11-14	9.0000	9.0000	8.7000	8.7000	-3.867%	5	1,396	-41.379%
2025-11-12	8.9600	9.0500	8.9600	9.0500	-6.218%	2	1,393	-43.646%
2025-11-11	9.6000	9.6500	9.6000	9.6500	+0.416%	20	1,391	-47.150%
2025-11-07	9.1500	9.6100	9.1500	9.6100	+3.892%	159	1,411	-46.930%
2025-11-06	8.5700	9.2500	8.5700	9.2500	+12.121%	4	1,260	-44.865%
2025-11-05	8.2500	8.2500	8.2500	8.2500	-0.602%	2	1,256	-38.182%
2025-11-03	8.1400	8.3000	8.1300	8.3000	+8.497%	12	1,244	-38.554%
2025-10-30	7.5100	8.1700	7.0500	7.6500	+70.000%	28	1,244	-33.333%
2025-10-28	4.3900	4.5000	4.3900	4.5000	+7.143%	5	1,219	+13.333%
2025-10-20	4.6000	4.6000	4.2000	4.2000	+2.439%	2	1,214	+21.429%
2025-10-16	4.1000	4.1000	4.1000	4.1000	+2.500%	750	1,071	+24.390%
2025-10-14	4.0000	4.0000	4.0000	4.0000	-8.046%	1	466	+27.500%
2025-10-07	4.3500	4.3500	4.3500	4.3500	+3.571%	2	467	+17.241%
2025-10-06	4.1000	4.2000	4.1000	4.2000	+1.205%	3	467	+21.429%
2025-10-03	4.2200	4.2200	4.1500	4.1500	-12.076%	4	469	+22.892%
2025-10-02	4.7200	4.7200	4.7200	4.7200	-3.476%	1	473	+8.051%
2025-09-30	4.9000	4.9000	4.8900	4.8900	+6.304%	4	472	+4.294%
2025-09-29	4.6000	4.6000	4.6000	4.6000	-6.122%	6	472	+10.870%
2025-09-24	4.8500	4.9000	4.8500	4.9000	+7.692%	2	471	+4.082%
2025-09-22	4.5500	4.5500	4.5500	4.5500	-5.208%	3	470	+12.088%
2025-09-19	4.8200	4.8200	4.8000	4.8000	+3.672%	5	473	+6.250%
2025-09-18	4.4500	4.6300	4.4500	4.6300	+0.652%	2	468	+10.151%
2025-09-17	4.6000	4.6000	4.6000	4.6000	-4.167%	11	467	+10.870%
2025-09-16	4.8500	4.8500	4.8000	4.8000	-6.250%	7	458	+6.250%
2025-09-15	5.1500	5.1800	5.1000	5.1200	-0.583%	14	458	-0.391%
2025-09-12	5.0000	5.2200	4.8900	5.1500	+3.622%	8	446	-0.971%
2025-09-11	5.2700	5.2700	4.9700	4.9700	-2.930%	20	442	+2.616%
2025-09-10	4.9300	5.1500	4.9300	5.1200	+6.667%	25	426	-0.391%
2025-09-09	5.7500	5.7500	4.7500	4.8000	-1.031%	254	409	+6.250%
2025-09-08	4.6000	4.8500	4.6000	4.8500	+21.250%	8	159	+5.155%
2025-09-04	4.0000	4.0000	4.0000	4.0000	+2.302%	1	154	+27.500%
2025-09-02	3.8000	3.9100	3.8000	3.9100	+2.895%	8	153	+30.435%
2025-08-29	3.8000	3.8000	3.8000	3.8000	+1.333%	1	145	+34.211%
2025-08-28	3.7300	3.7500	3.7300	3.7500	+7.143%	2	145	+36.000%
2025-08-25	3.5000	3.5000	3.5000	3.5000	+1.449%	3	143	+45.714%
2025-08-22	3.4500	3.4500	3.4500	3.4500	0.000%	1	140	+47.826%
2025-08-21	3.1400	3.4600	3.1400	3.4500	-1.429%	32	139	+47.826%
2025-08-19	3.3800	3.5000	3.3800	3.5000	+7.692%	11	115	+45.714%
2025-08-18	3.2500	3.2500	3.2500	3.2500	-2.985%	41	119	+56.923%
2025-08-15	3.3000	3.3500	3.3000	3.3500	-11.842%	2	78	+52.239%
2025-08-14	3.6000	3.8000	3.6000	3.8000	+10.465%	38	78	+34.211%
2025-08-12	3.5000	3.6500	3.4400	3.4400	-3.371%	7	48	+48.256%
2025-08-06	3.5600	3.5600	3.5600	3.5600	+1.714%	1	41	+43.258%
2025-08-05	3.5000	3.5000	3.5000	3.5000	-2.778%	4	41	+45.714%
2025-08-01	3.6900	3.6900	3.6000	3.6000	+4.956%	2	37	+41.667%
2025-07-31	3.4800	3.4800	3.4300	3.4300	+14.333%	2	37	+48.688%
2025-07-29	3.0000	3.0000	3.0000	3.0000	+1.695%	1	37	+70.000%
2025-07-28	2.7800	2.9500	2.7800	2.9500	-1.338%	5	36	+72.881%
2025-07-24	2.0000	2.9900	2.0000	2.9900	+59.043%	30	31	+70.569%
2025-07-21	1.8800	1.8800	1.8800	1.8800	+1.622%	1	5	+171.277%
2025-07-14	1.7600	1.8500	1.7600	1.8500	+13.497%	3	4	+175.676%
2025-07-11	1.6200	1.6300	1.6100	1.6300	+7.237%	3	7	+212.883%
2025-07-01	1.6300	1.6300	1.5200	1.5200	-8.982%	2	4	+235.526%
2025-06-30	1.7600	1.7600	1.6700	1.6700	-17.734%	2	4	+205.389%
2025-06-27	1.8700	2.0400	1.8700	2.0300	+4.103%	8	4	+151.232%
2025-06-26	2.1400	2.1400	1.9500	1.9500	+7.143%	2	0	+161.538%
2025-06-25	1.9800	1.9800	1.8200	1.8200	-4.712%	4	0	+180.220%
2025-06-24	2.0100	2.0100	1.9100	1.9100	0.000%	2	0	+167.016%