Dark

CMG20270115P50
CMG Jan 15 2027 50.00 Put (CMG270115P00050000)
option OPRA

EOD

Jul 9, 2026

15.75-15.003%(-2.78)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	15.7500	15.7500	15.7500	15.7500	-15.003%	3	3,260	0.000%
2026-06-24	18.5300	18.5300	18.5300	18.5300	+5.584%	3	3,260	-15.003%
2026-06-17	17.5500	17.5500	17.5500	17.5500	-10.550%	5	3,260	-10.256%
2026-06-10	19.6200	19.6200	19.6200	19.6200	-5.944%	1	3,260	-19.725%
2026-06-08	21.4500	21.4500	20.8600	20.8600	+3.267%	8	3,260	-24.497%
2026-06-05	20.3000	20.3000	20.2000	20.2000	-5.431%	4	3,302	-22.030%
2026-06-04	21.6500	21.6500	21.3600	21.3600	+2.791%	4,967	3,302	-26.264%
2026-06-02	20.5600	20.7800	20.5600	20.7800	+18.743%	41	3,310	-24.206%
2026-05-27	17.5000	17.5000	17.5000	17.5000	+3.367%	1	3,647	-10.000%
2026-05-20	16.9300	16.9300	16.9300	16.9300	+0.774%	1	3,647	-6.970%
2026-05-18	16.8000	16.8000	16.8000	16.8000	-4.545%	1	3,647	-6.250%
2026-05-15	17.6000	17.6000	17.6000	17.6000	-0.283%	2	3,647	-10.511%
2026-05-14	17.6500	17.6500	17.6500	17.6500	-2.486%	2	3,647	-10.765%
2026-05-11	18.1000	18.1000	18.1000	18.1000	+11.522%	1	3,661	-12.983%
2026-04-27	16.2300	16.2300	16.2300	16.2300	+3.376%	10	3,661	-2.957%
2026-04-14	15.7000	15.7000	15.7000	15.7000	-18.229%	1	3,661	+0.318%
2026-03-27	18.8500	19.2000	18.8500	19.2000	+6.964%	16	3,661	-17.969%
2026-03-13	17.9500	17.9500	17.9500	17.9500	+1.815%	5	3,661	-12.256%
2026-03-12	17.2700	17.6300	17.2700	17.6300	+10.050%	30	3,666	-10.664%
2026-03-10	16.0200	16.0200	16.0200	16.0200	+9.952%	1	3,673	-1.685%
2026-03-03	14.5700	14.5700	14.5700	14.5700	+2.750%	1	3,674	+8.099%
2026-02-13	14.1800	14.1800	14.1800	14.1800	+18.265%	3	3,673	+11.072%
2026-02-06	11.9900	11.9900	11.9900	11.9900	-4.462%	4	3,673	+31.359%
2026-02-05	12.2500	12.5500	12.2500	12.5500	+2.700%	30	3,677	+25.498%
2026-02-04	12.0000	12.2200	12.0000	12.2200	-2.240%	20	3,677	+28.887%
2026-02-03	13.4000	13.4000	12.5000	12.5000	+7.666%	11	3,677	+26.000%
2026-01-20	12.2500	12.2500	11.6100	11.6100	-5.992%	14	3,687	+35.659%
2026-01-16	12.3500	12.3500	12.3500	12.3500	-0.403%	6	3,703	+27.530%
2026-01-13	12.3800	12.4000	12.3800	12.4000	+6.074%	2	3,703	+27.016%
2026-01-12	11.6900	11.6900	11.6900	11.6900	-7.589%	8	3,704	+34.731%
2026-01-06	12.6000	12.6500	12.6000	12.6500	-0.394%	19	3,704	+24.506%
2026-01-05	13.1000	13.1000	12.7000	12.7000	-9.801%	15	3,690	+24.016%
2025-12-31	14.0800	14.0800	14.0800	14.0800	+0.285%	4	3,690	+11.861%
2025-12-29	14.2500	14.2500	14.0400	14.0400	+1.445%	2	3,690	+12.179%
2025-12-19	13.8400	13.8400	13.8400	13.8400	-8.647%	10	3,691	+13.801%
2025-12-15	15.0500	15.1500	15.0500	15.1500	+0.464%	11	3,691	+3.960%
2025-12-12	15.4200	15.4200	14.9500	15.0800	-5.750%	66	3,701	+4.443%
2025-12-11	16.8500	16.8500	15.9600	16.0000	-6.814%	12	3,716	-1.563%
2025-12-05	16.9100	17.1700	16.9100	17.1700	+2.263%	11	3,717	-8.270%
2025-12-03	16.5300	16.8000	16.5300	16.7900	+1.389%	8	3,710	-6.194%
2025-12-02	16.5600	16.5600	16.5600	16.5600	+0.181%	1	3,715	-4.891%
2025-11-28	16.5300	16.5300	16.5300	16.5300	-17.350%	3	3,716	-4.719%
2025-11-17	18.9700	20.0000	18.9700	20.0000	+4.167%	770	4,473	-21.250%
2025-11-14	19.2000	19.2000	19.2000	19.2000	-5.185%	1	3,713	-17.969%
2025-11-11	20.0500	20.3200	20.0500	20.2500	+2.688%	10	3,713	-22.222%
2025-11-10	19.6600	19.7200	19.6600	19.7200	-1.891%	6	3,714	-20.132%
2025-11-07	20.0000	20.1300	20.0000	20.1000	+2.499%	8	3,713	-21.642%
2025-11-06	19.6100	19.6100	19.6100	19.6100	+4.866%	1	3,711	-19.684%
2025-11-05	18.5000	18.7000	18.1000	18.7000	+0.809%	70	3,711	-15.775%
2025-11-04	18.5500	18.5500	18.5500	18.5500	-2.368%	2	3,741	-15.094%
2025-11-03	19.0000	19.0000	19.0000	19.0000	+0.796%	1	3,743	-17.105%
2025-10-31	18.0100	19.0300	18.0100	18.8500	+5.307%	80	3,743	-16.446%
2025-10-30	18.1000	18.1000	17.0000	17.9000	+51.055%	34	3,673	-12.011%
2025-10-29	11.8500	11.8500	11.8500	11.8500	+7.727%	1	3,675	+32.911%
2025-10-24	11.0000	11.0000	11.0000	11.0000	-3.084%	1	3,675	+43.182%
2025-10-20	11.3100	11.3500	11.3100	11.3500	+1.794%	25	3,675	+38.767%
2025-10-17	11.1300	11.1500	11.1300	11.1500	+2.294%	2	3,675	+41.256%
2025-10-16	10.8900	10.9000	10.8900	10.9000	+4.506%	3	3,674	+44.495%
2025-10-15	10.6400	10.6400	10.4000	10.4300	-2.523%	35	3,677	+51.007%
2025-10-14	10.6500	10.7000	10.6500	10.7000	-11.643%	8	3,676	+47.196%
2025-10-10	12.1100	12.1100	12.1100	12.1100	+5.122%	1	3,676	+30.058%
2025-10-09	11.3000	11.5200	11.3000	11.5200	+2.857%	304	3,676	+36.719%
2025-10-07	11.3200	11.7400	11.2000	11.2000	+2.564%	16	3,687	+40.625%
2025-10-06	10.9200	10.9200	10.9200	10.9200	+0.645%	1	3,687	+44.231%
2025-10-03	10.8500	10.8500	10.8500	10.8500	-8.361%	4	3,687	+45.161%
2025-10-02	12.5700	12.5700	11.7800	11.8400	-7.500%	47	3,687	+33.024%
2025-10-01	12.8000	12.8000	12.8000	12.8000	+0.156%	1	3,708	+23.047%
2025-09-30	12.7800	12.7800	12.7800	12.7800	+9.231%	3	3,708	+23.239%
2025-09-23	11.7000	11.7000	11.7000	11.7000	-1.681%	10	3,711	+34.615%
2025-09-17	12.2000	12.2000	11.9000	11.9000	-4.571%	2	3,711	+32.353%
2025-09-16	12.4700	12.4700	12.4700	12.4700	-2.957%	1	3,711	+26.303%
2025-09-15	12.4500	12.8500	12.4500	12.8500	-1.230%	3	3,711	+22.568%
2025-09-12	13.0100	13.0100	13.0100	13.0100	+1.641%	16	3,711	+21.061%
2025-09-11	13.0500	13.0500	12.7200	12.8000	-1.158%	14	3,711	+23.047%
2025-09-10	12.9500	12.9500	12.9500	12.9500	+4.267%	6	3,711	+21.622%
2025-09-08	11.8700	12.4400	11.8700	12.4200	+10.893%	26	3,706	+26.812%
2025-09-05	11.2000	11.2000	11.2000	11.2000	+5.164%	1	3,687	+40.625%
2025-09-03	10.6500	10.6500	10.6500	10.6500	0.000%	1	3,686	+47.887%
2025-09-02	10.6500	10.6500	10.6500	10.6500	+3.902%	4	3,686	+47.887%
2025-08-28	10.2200	10.2500	10.2200	10.2500	+1.485%	2	3,686	+53.659%
2025-08-27	10.1000	10.1000	10.1000	10.1000	+1.508%	1	3,686	+55.941%
2025-08-25	9.7100	9.9500	9.7100	9.9500	+3.646%	6	3,686	+58.291%
2025-08-20	9.6000	9.6000	9.6000	9.6000	-1.031%	1	3,686	+64.063%
2025-08-19	9.7000	9.7000	9.7000	9.7000	+5.435%	1	3,687	+62.371%
2025-08-18	9.3100	9.3100	9.1000	9.2000	-8.458%	108	3,687	+71.196%
2025-08-14	10.0500	10.0500	10.0500	10.0500	+4.145%	1	3,687	+56.716%
2025-08-13	9.6500	9.6500	9.6500	9.6500	-10.233%	10	3,688	+63.212%
2025-08-08	10.0800	10.7500	10.0800	10.7500	+7.178%	22	3,688	+46.512%
2025-08-06	10.0300	10.0300	10.0300	10.0300	+2.872%	50	3,678	+57.029%
2025-08-05	9.7500	9.7500	9.7500	9.7500	-1.515%	1	3,678	+61.538%
2025-08-04	10.3100	10.3100	9.9000	9.9000	0.000%	3	3,678	+59.091%
2025-08-01	10.0500	10.1500	9.9000	9.9000	+4.211%	19	3,681	+59.091%
2025-07-31	9.2500	9.5500	9.2500	9.5000	+2.703%	38	3,676	+65.789%
2025-07-30	9.1800	9.2500	9.1800	9.2500	+2.778%	6	3,658	+70.270%
2025-07-29	9.2700	9.2700	8.7500	9.0000	+7.527%	108	3,681	+75.000%
2025-07-28	8.0800	8.3700	8.0800	8.3700	+4.625%	3	3,642	+88.172%
2025-07-25	7.9300	8.0000	7.6500	8.0000	-3.148%	211	3,644	+96.875%
2025-07-24	8.3000	8.7900	7.6500	8.2600	+51.560%	24	3,642	+90.678%
2025-07-16	5.4500	5.4500	5.4500	5.4500	+1.490%	10	3,637	+188.991%
2025-07-14	5.2000	5.3700	5.2000	5.3700	+14.744%	8	3,637	+193.296%
2025-07-10	4.7300	4.7300	4.6500	4.6800	-7.327%	45	3,651	+236.538%
2025-07-09	5.0500	5.0500	5.0500	5.0500	-1.942%	1	3,650	+211.881%
2025-07-07	5.0000	5.1500	5.0000	5.1500	+9.574%	7	3,651	+205.825%
2025-07-03	4.7000	4.7000	4.7000	4.7000	-1.053%	20	3,651	+235.106%
2025-07-02	4.6000	4.7500	4.6000	4.7500	+4.857%	33	3,651	+231.579%
2025-07-01	4.5400	4.5400	4.3800	4.5300	-7.551%	4	3,659	+247.682%
2025-06-30	5.0500	5.1600	4.9000	4.9000	-7.895%	6	3,659	+221.429%
2025-06-27	5.4500	5.5200	5.3200	5.3200	-5.000%	4	3,662	+196.053%
2025-06-26	5.6800	5.6800	5.5400	5.6000	+6.061%	75	3,721	+181.250%
2025-06-25	5.2800	5.2800	5.2800	5.2800	-3.119%	4	3,719	+198.295%
2025-06-24	5.6100	5.6100	5.4500	5.4500	-17.674%	2	3,719	+188.991%
2025-06-18	6.6200	6.6200	6.6200	6.6200	-0.451%	4	3,719	+137.915%
2025-06-16	6.6000	6.6500	6.6000	6.6500	-3.623%	6	3,719	+136.842%
2025-06-13	7.0000	7.0000	6.9000	6.9000	+4.072%	12	3,719	+128.261%
2025-06-12	6.6300	6.6300	6.6300	6.6300	+3.756%	21	3,720	+137.557%
2025-06-11	6.4500	6.4500	6.3900	6.3900	-1.389%	3	3,720	+146.479%
2025-06-09	6.6000	6.6000	6.4800	6.4800	+5.366%	2	3,720	+143.056%
2025-06-06	8.3500	8.3500	6.1500	6.1500	-13.866%	24	3,727	+156.098%
2025-06-03	7.3700	7.3700	7.1400	7.1400	-0.140%	51	3,717	+120.588%
2025-06-02	7.3900	7.3900	7.1500	7.1500	-0.970%	2	3,717	+120.280%
2025-05-30	7.2000	7.2200	7.2000	7.2200	+1.690%	8	3,717	+118.144%
2025-05-29	7.1000	7.1000	7.1000	7.1000	-1.662%	3	3,714	+121.831%
2025-05-28	7.2200	7.2200	7.2200	7.2200	+3.143%	10	3,714	+118.144%
2025-05-22	7.0000	7.0000	7.0000	7.0000	+12.903%	3	3,724	+125.000%
2025-05-15	6.4000	6.4000	6.1500	6.2000	-8.148%	74	3,729	+154.032%
2025-05-13	6.8100	6.8100	6.7500	6.7500	-7.787%	10	3,703	+133.333%
2025-04-30	7.3200	7.3200	7.3200	7.3200	+10.075%	1	3,703	+115.164%
2025-04-25	7.0000	7.0000	6.6500	6.6500	-9.524%	6	3,704	+136.842%
2025-04-24	7.8100	7.8100	7.3500	7.3500	-19.672%	12	3,704	+114.286%
2025-04-21	8.8000	9.1500	8.8000	9.1500	+7.018%	4	3,702	+72.131%
2025-04-17	8.5500	8.5500	8.5500	8.5500	+6.608%	5	3,693	+84.211%
2025-04-15	8.0200	8.0200	8.0200	8.0200	-3.373%	2	3,693	+96.384%
2025-04-14	8.3000	8.3000	8.3000	8.3000	+1.840%	7	3,694	+89.759%
2025-04-11	8.1500	8.1500	8.1500	8.1500	+1.368%	16	3,688	+93.252%
2025-04-09	9.5000	9.5000	8.0400	8.0400	-8.009%	29	3,696	+95.896%
2025-04-08	8.7500	8.7500	8.5500	8.7400	-12.861%	10	3,696	+80.206%
2025-04-07	10.2500	10.2500	9.8900	10.0300	+10.099%	111	3,696	+57.029%
2025-04-04	9.1100	9.1100	9.1100	9.1100	+23.108%	2	3,695	+72.887%
2025-04-01	7.4000	7.4000	7.3500	7.4000	-5.128%	755	3,695	+112.838%
2025-03-31	7.7500	7.8000	7.7500	7.8000	+4.000%	14	3,362	+101.923%
2025-03-28	7.4700	7.5000	7.4700	7.5000	+6.383%	4	3,358	+110.000%
2025-03-27	7.3000	7.3000	7.0000	7.0500	-6.000%	6	3,358	+123.404%
2025-03-25	7.5000	7.5000	7.5000	7.5000	-2.597%	10	3,358	+110.000%
2025-03-24	7.7000	7.7000	7.7000	7.7000	-6.667%	10	3,358	+104.545%
2025-03-21	8.4500	8.4500	8.2500	8.2500	+1.103%	102	3,358	+90.909%
2025-03-20	8.1600	8.1600	8.1600	8.1600	+1.115%	1	3,358	+93.015%
2025-03-19	8.1200	8.1200	7.9600	8.0700	-5.614%	8	3,358	+95.167%
2025-03-18	8.5500	8.5500	8.5500	8.5500	+12.500%	2	3,358	+84.211%
2025-03-17	7.7900	7.7900	7.6000	7.6000	-8.654%	3	3,358	+107.237%
2025-03-13	8.0000	8.3200	8.0000	8.3200	+5.987%	54	3,356	+89.303%
2025-03-12	7.8500	7.8500	7.8500	7.8500	+5.369%	1	3,356	+100.637%
2025-03-11	7.5500	7.6000	7.4500	7.4500	-6.875%	13	3,356	+111.409%
2025-03-10	7.8000	8.0000	7.6300	8.0000	-5.325%	16	3,348	+96.875%
2025-03-07	7.0500	8.4500	7.0500	8.4500	+30.000%	20	3,349	+86.391%
2025-03-06	6.5000	6.5000	6.5000	6.5000	+3.175%	10	3,355	+142.308%
2025-03-05	6.3000	6.3000	6.3000	6.3000	+1.613%	225	3,355	+150.000%
2025-03-04	6.2700	6.2700	6.2000	6.2000	+6.897%	16	3,130	+154.032%
2025-03-03	5.8000	5.8000	5.8000	5.8000	-4.605%	1	3,120	+171.552%
2025-02-28	6.0500	6.0800	6.0500	6.0800	-9.254%	40	3,120	+159.046%
2025-02-25	6.6500	6.7000	6.6500	6.7000	+1.515%	135	2,983	+135.075%
2025-02-24	6.6000	6.6000	6.6000	6.6000	+0.917%	2	2,983	+138.636%
2025-02-21	6.6400	6.6400	6.4400	6.5400	+6.341%	10	2,983	+140.826%
2025-02-20	5.7900	6.1500	5.7900	6.1500	+5.128%	2	2,982	+156.098%
2025-02-19	6.1500	6.1500	5.1000	5.8500	+23.158%	36	2,981	+169.231%
2025-02-13	4.8000	4.8000	4.7500	4.7500	-8.654%	6	2,981	+231.579%
2025-02-12	5.2000	5.2000	5.2000	5.2000	+1.961%	3	2,981	+202.885%
2025-02-11	5.0500	5.1000	5.0300	5.1000	0.000%	6	2,981	+208.824%
2025-02-06	5.1000	5.1000	5.1000	5.1000	+1.796%	1	2,981	+208.824%
2025-02-05	5.0700	5.0700	4.9900	5.0100	+2.245%	53	2,981	+214.371%
2025-02-04	5.0000	5.0000	4.9000	4.9000	-4.110%	6	2,981	+221.429%
2025-02-03	5.1000	5.1100	5.1000	5.1100	+1.188%	2	2,981	+208.219%
2025-01-27	5.3800	5.3800	5.0500	5.0500	-5.607%	4	2,981	+211.881%
2025-01-24	5.3500	5.3500	5.3500	5.3500	-4.464%	6	2,981	+194.393%
2025-01-22	5.6000	5.6000	5.6000	5.6000	+2.190%	1	2,981	+181.250%
2025-01-21	5.5400	5.5400	5.4500	5.4800	+1.481%	3	2,981	+187.409%
2025-01-17	5.1000	5.4300	5.0400	5.4000	+3.647%	1,774	2,193	+191.667%
2025-01-16	4.9400	5.3000	4.7200	5.2100	-3.697%	2,367	2,193	+202.303%
2025-01-14	5.4100	5.4100	5.4100	5.4100	+6.078%	1	351	+191.128%
2025-01-08	5.0200	5.1000	5.0200	5.1000	+5.809%	25	336	+208.824%
2025-01-06	4.8000	4.8200	4.8000	4.8200	+4.783%	10	336	+226.763%
2025-01-03	4.5500	4.6000	4.5500	4.6000	+1.099%	14	343	+242.391%
2025-01-02	4.5000	4.6000	4.5000	4.5500	+1.111%	45	336	+246.154%
2024-12-31	4.5400	4.5400	4.5000	4.5000	-0.881%	20	281	+250.000%
2024-12-30	4.5400	4.5400	4.5400	4.5400	+0.889%	2	281	+246.916%
2024-12-27	4.5100	4.6000	4.4800	4.5000	+4.408%	184	279	+250.000%
2024-12-26	4.3000	4.6000	4.3000	4.3100	-7.906%	12	202	+265.429%
2024-12-23	4.6800	4.6800	4.6800	4.6800	+1.739%	2	199	+236.538%
2024-12-20	4.6000	4.6000	4.6000	4.6000	+2.222%	5	197	+242.391%
2024-12-19	4.5000	4.5000	4.5000	4.5000	+2.273%	5	192	+250.000%
2024-12-18	4.1000	4.4000	4.1000	4.4000	+12.821%	28	187	+257.955%
2024-12-13	3.9000	3.9000	3.9000	3.9000	+5.405%	2	161	+303.846%
2024-12-12	3.7000	3.7000	3.7000	3.7000	0.000%	50	161	+325.676%
2024-12-11	3.7000	3.7000	3.7000	3.7000	-4.639%	1	194	+325.676%
2024-12-10	3.9000	3.9000	3.8800	3.8800	-3.000%	2	194	+305.928%
2024-12-09	3.8000	4.0000	3.8000	4.0000	+6.952%	13	196	+293.750%
2024-12-06	3.6500	3.7400	3.6500	3.7400	-21.263%	22	185	+321.123%
2024-11-21	4.7500	4.7500	4.7500	4.7500	-5.941%	1	188	+231.579%
2024-11-19	5.0000	5.0500	5.0000	5.0500	+10.989%	25	189	+211.881%
2024-11-12	4.6000	4.7000	4.5300	4.5500	-14.151%	48	164	+246.154%
2024-11-07	5.2000	5.3000	5.2000	5.3000	-11.960%	18	128	+197.170%
2024-11-05	5.9000	6.0200	5.9000	6.0200	+7.500%	22	146	+161.628%
2024-11-04	5.6000	5.6100	5.6000	5.6000	-9.091%	50	126	+181.250%
2024-10-30	6.1000	6.1600	6.1000	6.1600	+14.074%	6	76	+155.682%
2024-10-28	5.4000	5.4000	5.4000	5.4000	-3.571%	1	70	+191.667%
2024-10-25	5.5800	5.6000	5.5800	5.6000	+0.719%	22	69	+181.250%
2024-10-22	5.4500	5.5600	5.4500	5.5600	-1.418%	6	58	+183.273%
2024-10-21	5.6400	5.6400	5.6400	5.6400	-2.759%	1	54	+179.255%
2024-10-17	5.8000	5.8000	5.8000	5.8000	+1.754%	1	53	+171.552%
2024-10-16	5.7000	5.7000	5.7000	5.7000	+1.786%	1	52	+176.316%
2024-10-15	8.0000	8.0000	5.6000	5.6000	-5.085%	4	51	+181.250%
2024-10-14	5.9000	5.9000	5.9000	5.9000	-10.606%	2	47	+166.949%
2024-10-07	6.6000	6.6000	6.6000	6.6000	-0.752%	2	45	+138.636%
2024-10-03	6.6500	6.6500	6.6500	6.6500	+1.682%	1	43	+136.842%
2024-10-02	6.5400	6.5400	6.5400	6.5400	+3.810%	10	43	+140.826%
2024-09-30	6.3000	6.3000	6.3000	6.3000	-0.787%	1	33	+150.000%
2024-09-27	6.3500	6.3500	6.3500	6.3500	+3.420%	2	34	+148.031%
2024-09-23	6.1400	6.1400	6.1400	6.1400	-4.361%	21	33	+156.515%
2024-09-20	6.4200	6.4200	6.4200	6.4200	+3.548%	20	12	+145.327%
2024-09-17	6.2000	6.2000	6.2000	6.2000	-6.061%	1	2	+154.032%
2024-09-16	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	+138.636%