Dark

CMG20270115P42.5
CMG Jan 15 2027 42.50 Put (CMG270115P00042500)
option OPRA

EOD

Jul 6, 2026

8.94-21.303%(-2.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	8.9400	8.9400	8.9400	8.9400	-21.303%	1	1,602	0.000%
2026-06-22	11.3600	11.3600	11.3600	11.3600	+1.519%	105	1,603	-21.303%
2026-06-17	11.1900	11.1900	11.1900	11.1900	-0.973%	2	1,605	-20.107%
2026-06-12	11.3000	11.3000	11.3000	11.3000	-17.698%	1	1,605	-20.885%
2026-06-08	13.7300	13.7300	13.7300	13.7300	+2.310%	1	1,606	-34.887%
2026-06-05	13.4200	13.4200	13.4200	13.4200	-7.639%	2	1,606	-33.383%
2026-06-03	14.5300	14.5300	14.5300	14.5300	+9.578%	4	1,607	-38.472%
2026-06-02	13.3300	13.3300	13.2600	13.2600	+17.034%	13	1,607	-32.579%
2026-06-01	11.3300	11.3300	11.3300	11.3300	+7.393%	6	1,619	-21.094%
2026-05-13	10.5500	10.5500	10.5500	10.5500	-7.456%	1	1,619	-15.261%
2026-05-11	11.0400	11.4000	11.0400	11.4000	+14.000%	4	1,620	-21.579%
2026-05-06	10.0000	10.0000	10.0000	10.0000	+0.200%	10	1,618	-10.600%
2026-04-27	9.9800	9.9800	9.9800	9.9800	-0.200%	1	1,608	-10.421%
2026-04-23	10.0000	10.0000	10.0000	10.0000	-3.846%	1	1,608	-10.600%
2026-04-06	10.4000	10.4000	10.4000	10.4000	-4.762%	1	1,609	-14.038%
2026-04-02	10.9200	10.9900	10.9200	10.9200	-9.453%	100	1,633	-18.132%
2026-03-27	11.8000	12.0600	11.8000	12.0600	+14.530%	118	1,633	-25.871%
2026-03-18	10.5300	10.5300	10.5300	10.5300	+2.233%	10	1,515	-15.100%
2026-03-16	10.3000	10.3000	10.3000	10.3000	+1.678%	1	1,505	-13.204%
2026-03-11	9.6700	10.1300	9.6700	10.1300	+2.427%	2	1,505	-11.747%
2026-03-09	9.8000	9.9400	9.8000	9.8900	+38.322%	4	1,503	-9.606%
2026-02-18	7.2500	7.2500	7.1500	7.1500	-16.860%	8	1,500	+25.035%
2026-02-13	8.6000	8.6000	8.6000	8.6000	-2.273%	1	1,504	+3.953%
2026-02-12	8.8000	8.8000	8.8000	8.8000	+22.392%	8	1,504	+1.591%
2026-02-09	7.1900	7.1900	7.1900	7.1900	+6.519%	2	1,511	+24.339%
2026-02-06	6.7000	6.8000	6.5500	6.7500	0.000%	35	1,513	+32.444%
2026-02-04	6.6500	7.3000	6.6500	6.7500	-12.903%	45	1,530	+32.444%
2026-02-03	7.7500	7.7500	7.7500	7.7500	0.000%	2	1,503	+15.355%
2026-02-02	7.3500	7.7500	7.3500	7.7500	+4.730%	33	1,503	+15.355%
2026-01-30	7.5000	7.5500	7.3500	7.4000	+4.965%	115	1,503	+20.811%
2026-01-27	7.0000	7.0500	7.0000	7.0500	+1.439%	48	1,494	+26.809%
2026-01-26	6.7500	6.9500	6.7500	6.9500	+7.752%	16	1,458	+28.633%
2026-01-23	6.4000	6.4500	6.4000	6.4500	+0.781%	35	1,446	+38.605%
2026-01-22	6.4000	6.4000	6.4000	6.4000	-0.775%	28	1,411	+39.688%
2026-01-21	6.8000	6.8000	6.4500	6.4500	-6.522%	2	1,383	+38.605%
2026-01-20	6.9000	6.9000	6.9000	6.9000	+3.759%	3	1,383	+29.565%
2026-01-16	6.6500	6.8000	6.6100	6.6500	+1.527%	20	1,363	+34.436%
2026-01-15	6.5000	6.5500	6.5000	6.5500	-5.755%	54	1,363	+36.489%
2026-01-14	7.0500	7.0500	6.9500	6.9500	-3.606%	23	1,375	+28.633%
2026-01-13	7.2500	7.2500	7.1400	7.2100	+6.815%	3	1,374	+23.994%
2026-01-12	6.6000	6.9000	6.6000	6.7500	-4.930%	38	1,373	+32.444%
2026-01-09	7.1000	7.1000	7.1000	7.1000	+1.429%	3	1,368	+25.915%
2026-01-07	7.0000	7.0000	7.0000	7.0000	-7.285%	5	1,368	+27.714%
2026-01-06	7.5000	7.5500	7.5000	7.5500	-0.658%	42	1,368	+18.411%
2026-01-05	7.8500	7.8500	7.6000	7.6000	-8.982%	4	1,373	+17.632%
2025-12-22	8.3500	8.3500	8.3500	8.3500	-2.907%	1	1,373	+7.066%
2025-12-17	8.7500	8.8000	8.6000	8.6000	-7.527%	5	1,373	+3.953%
2025-12-16	9.1800	9.3000	9.1800	9.3000	-16.816%	3	1,373	-3.871%
2025-11-25	11.9900	12.0000	11.1800	11.1800	-17.001%	52	1,374	-20.036%
2025-11-07	13.4700	13.4700	13.4700	13.4700	+3.615%	50	1,426	-33.630%
2025-11-06	13.0400	13.0400	13.0000	13.0000	+5.519%	8	1,476	-31.231%
2025-11-04	12.5900	12.5900	12.3200	12.3200	-0.645%	51	1,480	-27.435%
2025-11-03	12.2000	12.5000	12.2000	12.4000	+0.081%	11	1,528	-27.903%
2025-10-31	12.1600	12.3900	12.1500	12.3900	+4.734%	4	1,528	-27.845%
2025-10-30	11.9200	11.9200	10.6000	11.8300	+73.206%	132	1,528	-24.429%
2025-10-28	6.8300	6.8300	6.8300	6.8300	+7.053%	50	1,439	+30.893%
2025-10-22	6.3800	6.3800	6.3800	6.3800	-0.313%	5	1,389	+40.125%
2025-10-17	6.4500	6.4500	6.4000	6.4000	-1.538%	4	1,389	+39.688%
2025-10-16	6.5500	6.5500	6.5000	6.5000	+3.668%	8	1,393	+37.538%
2025-10-15	6.1000	6.2700	6.1000	6.2700	-1.260%	48	1,400	+42.584%
2025-10-14	6.7700	6.7700	6.1700	6.3500	-7.299%	4	1,401	+40.787%
2025-10-13	6.8400	6.8500	6.8400	6.8500	-6.036%	62	1,404	+30.511%
2025-10-10	7.2900	7.2900	7.2900	7.2900	+8.000%	1	1,399	+22.634%
2025-10-09	6.5500	6.7500	6.5500	6.7500	-1.460%	818	1,398	+32.444%
2025-10-08	6.8500	6.8500	6.8500	6.8500	0.000%	1	646	+30.511%
2025-10-07	6.5500	6.9000	6.5500	6.8500	+8.730%	44	647	+30.511%
2025-10-06	6.4000	6.6000	6.3000	6.3000	+0.478%	60	632	+41.905%
2025-10-03	6.3000	6.3000	6.2700	6.2700	-12.552%	3	598	+42.584%
2025-10-02	7.2000	7.2000	7.1700	7.1700	-4.654%	3	598	+24.686%
2025-09-30	7.5200	7.5200	7.5200	7.5200	+5.915%	25	598	+18.883%
2025-09-29	7.1000	7.1000	7.1000	7.1000	-4.826%	5	623	+25.915%
2025-09-24	7.4600	7.4600	7.4600	7.4600	+4.336%	1	618	+19.839%
2025-09-23	7.0000	7.1500	7.0000	7.1500	+1.418%	31	617	+25.035%
2025-09-22	7.1900	7.3000	7.0500	7.0500	+0.714%	28	587	+26.809%
2025-09-18	7.1200	7.1200	7.0000	7.0000	-0.709%	6	562	+27.714%
2025-09-17	7.0600	7.0600	7.0500	7.0500	-2.083%	2	556	+26.809%
2025-09-16	7.4500	7.4500	7.2000	7.2000	-5.263%	54	554	+24.167%
2025-09-15	7.6300	7.7000	7.6000	7.6000	-2.564%	56	500	+17.632%
2025-09-11	7.8000	7.8000	7.8000	7.8000	0.000%	1	448	+14.615%
2025-09-10	7.6000	7.8000	7.6000	7.8000	+6.122%	10	448	+14.615%
2025-09-09	7.3500	7.3600	7.3500	7.3500	-0.676%	4	448	+21.633%
2025-09-08	6.6500	7.4000	6.6500	7.4000	+12.121%	10	450	+20.811%
2025-09-05	6.2500	6.6000	6.2500	6.6000	+8.020%	17	448	+35.455%
2025-09-03	6.1100	6.1100	6.1100	6.1100	-0.163%	1	443	+46.318%
2025-09-02	6.1000	6.2000	6.1000	6.1200	+6.435%	35	444	+46.078%
2025-08-28	5.7700	5.7700	5.7500	5.7500	+0.877%	3	409	+55.478%
2025-08-26	5.8500	5.8500	5.7000	5.7000	-0.870%	77	407	+56.842%
2025-08-25	5.6600	5.7500	5.6600	5.7500	+7.477%	2	361	+55.478%
2025-08-22	5.4500	5.4500	5.3500	5.3500	-4.464%	7	361	+67.103%
2025-08-21	5.6500	5.6500	5.5700	5.6000	+2.752%	89	354	+59.643%
2025-08-19	5.4700	5.5000	4.8400	5.4500	+4.808%	25	352	+64.037%
2025-08-18	5.1700	5.2000	5.1300	5.2000	-1.515%	92	334	+71.923%
2025-08-15	5.3500	5.3500	5.2800	5.2800	-8.966%	58	246	+69.318%
2025-08-14	5.7300	6.0500	5.7300	5.8000	+5.455%	3	235	+54.138%
2025-08-13	5.7400	5.7400	5.5000	5.5000	-4.348%	13	233	+62.545%
2025-08-12	5.6800	5.7500	5.6500	5.7500	-4.167%	5	227	+55.478%
2025-08-11	6.1000	6.1000	6.0000	6.0000	-1.639%	3	222	+49.000%
2025-08-08	5.6900	6.1000	5.6900	6.1000	+4.274%	5	221	+46.557%
2025-08-07	5.6600	5.8500	5.6600	5.8500	+1.739%	3	220	+52.821%
2025-08-06	5.7300	5.7500	5.7000	5.7500	+0.524%	3	220	+55.478%
2025-08-05	5.7800	5.7800	5.7200	5.7200	-1.379%	4	218	+56.294%
2025-08-01	5.6000	5.8000	5.6000	5.8000	+5.455%	19	214	+54.138%
2025-07-31	5.4500	5.5000	5.2000	5.5000	+8.911%	9	195	+62.545%
2025-07-30	5.0500	5.0500	5.0500	5.0500	0.000%	1	191	+77.030%
2025-07-29	5.0500	5.0500	5.0500	5.0500	+9.783%	1	190	+77.030%
2025-07-28	4.4900	4.6000	4.3500	4.6000	+5.747%	8	190	+94.348%
2025-07-25	4.3000	4.3700	4.3000	4.3500	-6.452%	51	189	+105.517%
2025-07-24	4.5400	4.8000	4.2000	4.6500	+45.313%	72	145	+92.258%
2025-07-22	3.2000	3.2000	3.2000	3.2000	+5.263%	1	80	+179.375%
2025-07-21	3.1000	3.1000	3.0400	3.0400	+3.051%	6	79	+194.079%
2025-07-18	2.9400	2.9500	2.9400	2.9500	+0.340%	74	78	+203.051%
2025-07-17	3.0300	3.0300	2.9400	2.9400	+13.953%	2	11	+204.082%
2025-07-11	2.6500	2.6500	2.5800	2.5800	+1.976%	2	11	+246.512%
2025-07-10	2.5700	2.5700	2.5300	2.5300	-4.887%	2	11	+253.360%
2025-07-09	2.7600	2.7600	2.6600	2.6600	-2.920%	2	11	+236.090%
2025-07-08	2.8300	2.8300	2.6500	2.7400	-2.491%	10	11	+226.277%
2025-07-07	2.9300	2.9300	2.8000	2.8100	+15.164%	4	5	+218.149%
2025-07-01	2.5500	2.5500	2.4400	2.4400	-5.426%	2	3	+266.393%
2025-06-30	2.7900	2.7900	2.5800	2.5800	-11.340%	2	3	+246.512%
2025-06-25	2.9100	2.9900	2.8500	2.9100	-1.356%	7	3	+207.216%
2025-06-24	3.0400	3.0400	2.9500	2.9500	0.000%	2	0	+203.051%