Dark

CMG20270115P55
CMG Jan 15 2027 55.00 Put (CMG270115P00055000)
option OPRA

Inactive

May 4, 2026

22.87-3.867%(-0.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-04	22.3000	22.8700	22.3000	22.8700	-3.867%	2	29	0.000%
2026-03-30	23.7900	23.7900	23.7900	23.7900	+7.989%	2	29	-3.867%
2026-03-16	22.0300	22.0300	22.0300	22.0300	-2.176%	41	91	+3.813%
2026-03-13	22.5200	22.5200	22.5200	22.5200	+22.725%	3	91	+1.554%
2026-02-25	18.3500	18.3500	18.3500	18.3500	+11.077%	1	1,113	+24.632%
2026-02-04	16.5200	16.5200	16.5200	16.5200	+11.246%	2	1,113	+38.438%
2026-01-20	14.8500	14.8500	14.8500	14.8500	-18.675%	10	1,113	+54.007%
2025-12-31	18.2600	18.2600	18.2600	18.2600	-0.653%	2	1,122	+25.246%
2025-12-29	18.4000	18.4000	18.3500	18.3800	+3.959%	66	1,122	+24.429%
2025-12-26	17.6800	17.6800	17.6800	17.6800	-0.562%	1	1,188	+29.355%
2025-12-22	17.7800	17.7800	17.7800	17.7800	-4.151%	30	1,189	+28.628%
2025-12-18	18.5500	18.5500	18.5500	18.5500	-9.113%	1	1,164	+23.288%
2025-12-01	20.4100	20.4100	20.4100	20.4100	-10.443%	5	1,165	+12.053%
2025-11-25	22.7900	22.7900	22.7900	22.7900	-3.227%	10	1,170	+0.351%
2025-11-24	23.5500	23.5500	23.5500	23.5500	-3.007%	100	1,180	-2.887%
2025-11-19	24.3200	24.3200	24.2800	24.2800	-2.294%	17	1,305	-5.807%
2025-11-18	24.8500	24.8500	24.8500	24.8500	+2.390%	10	1,307	-7.968%
2025-11-17	24.2700	24.2700	24.2700	24.2700	+1.378%	1	1,307	-5.768%
2025-11-14	23.9700	23.9700	23.9400	23.9400	+2.747%	10	1,308	-4.470%
2025-11-13	23.2400	23.8000	22.9800	23.3000	-2.510%	83	1,314	-1.845%
2025-11-12	24.0800	24.0800	23.5700	23.9000	-2.529%	71	1,314	-4.310%
2025-11-10	24.2500	24.5400	24.2500	24.5200	-1.248%	9	1,314	-6.729%
2025-11-07	24.8200	25.0700	24.8200	24.8300	+7.910%	150	1,310	-7.894%
2025-11-05	23.4500	23.4500	23.0100	23.0100	-1.032%	26	1,460	-0.608%
2025-11-04	22.9000	23.2500	22.9000	23.2500	-1.399%	5	1,461	-1.634%
2025-11-03	23.3000	23.5800	23.3000	23.5800	+0.985%	12	1,447	-3.011%
2025-10-31	22.9000	23.8900	22.9000	23.3500	+6.281%	156	1,447	-2.056%
2025-10-30	21.0000	21.9700	21.0000	21.9700	+52.569%	102	1,360	+4.096%
2025-10-21	14.4000	14.4000	14.4000	14.4000	+2.200%	8	1,363	+58.819%
2025-10-15	14.0900	14.1500	14.0000	14.0900	-7.364%	8	1,371	+62.314%
2025-10-07	15.2100	15.2100	15.2100	15.2100	+3.893%	1	1,372	+50.362%
2025-10-06	14.7100	14.8000	14.6400	14.6400	-1.414%	12	1,372	+56.216%
2025-10-03	14.8300	14.8500	14.8300	14.8500	-5.834%	20	1,382	+54.007%
2025-10-02	16.0300	16.0300	15.7700	15.7700	-5.057%	10	1,382	+45.022%
2025-09-30	16.6100	16.6100	16.6100	16.6100	+3.813%	2	1,372	+37.688%
2025-09-29	16.0000	16.0000	16.0000	16.0000	-3.904%	1	1,372	+42.938%
2025-09-24	16.6500	16.6500	16.6500	16.6500	-3.198%	1	1,372	+37.357%
2025-09-15	17.2000	17.2000	17.2000	17.2000	+30.798%	1	1,372	+32.965%
2025-08-19	13.1500	13.1500	13.1500	13.1500	-1.498%	2	1,372	+73.916%
2025-08-12	13.3500	13.3500	13.3500	13.3500	-6.316%	50	1,372	+71.311%
2025-08-11	14.1900	14.2500	14.1900	14.2500	0.000%	36	1,322	+60.491%
2025-08-08	14.2500	14.2500	14.2500	14.2500	+4.934%	1	1,318	+60.491%
2025-08-06	13.5800	13.5800	13.5800	13.5800	+11.494%	1	1,317	+68.409%
2025-07-29	12.1800	12.1800	12.1800	12.1800	+5.455%	9	1,316	+87.767%
2025-07-28	11.6500	11.6500	11.5500	11.5500	+4.525%	18	1,307	+98.009%
2025-07-25	10.9200	11.0500	10.9200	11.0500	-2.643%	12	1,299	+106.968%
2025-07-24	10.9900	11.5500	10.9800	11.3500	+37.576%	17	1,291	+101.498%
2025-07-22	8.2500	9.4400	8.2500	8.2500	+7.843%	33	1,286	+177.212%
2025-07-16	7.6500	7.6500	7.6500	7.6500	+2.000%	1	1,255	+198.954%
2025-07-15	7.5500	7.5500	7.5000	7.5000	+13.636%	19	1,255	+204.933%
2025-07-03	6.6000	6.6000	6.6000	6.6000	-0.901%	2	1,247	+246.515%
2025-07-02	6.8300	6.8300	6.6600	6.6600	+5.882%	2	1,247	+243.393%
2025-07-01	6.5900	6.5900	6.2900	6.2900	-7.771%	10	1,248	+263.593%
2025-06-30	7.0900	7.0900	6.8100	6.8200	-13.121%	16	1,247	+235.337%
2025-06-26	7.6800	7.8500	7.6800	7.8500	+6.803%	2	1,247	+191.338%
2025-06-25	7.3500	7.3500	7.3500	7.3500	-3.922%	1	1,245	+211.156%
2025-06-24	7.6500	7.6500	7.6500	7.6500	-15.000%	1	1,245	+198.954%
2025-06-17	8.9000	9.1000	8.8500	9.0000	-3.226%	24	1,246	+154.111%
2025-06-13	9.2500	9.3000	9.2500	9.3000	+4.494%	52	1,223	+145.914%
2025-06-09	8.9000	8.9000	8.9000	8.9000	+5.952%	1	1,220	+156.966%
2025-06-05	8.4000	8.4000	8.4000	8.4000	-3.780%	1	1,220	+172.262%
2025-06-04	8.7300	8.7300	8.7100	8.7300	-7.619%	25	1,220	+161.970%
2025-06-03	10.1000	10.1000	9.4500	9.4500	-4.061%	8	1,220	+142.011%
2025-05-30	9.8500	9.8500	9.8500	9.8500	+2.391%	6	1,212	+132.183%
2025-05-29	9.6200	9.6200	9.6200	9.6200	+4.793%	5	1,215	+137.734%
2025-05-27	9.0400	9.1800	9.0400	9.1800	-4.772%	3	1,210	+149.129%
2025-05-22	9.6400	9.6400	9.6400	9.6400	+2.882%	2	1,211	+137.241%
2025-05-21	9.3700	9.3700	9.3700	9.3700	+6.477%	1	1,213	+144.077%
2025-05-20	8.8000	8.8000	8.8000	8.8000	-1.012%	12	1,212	+159.886%
2025-05-19	8.6400	8.8900	8.6400	8.8900	-2.308%	2	1,224	+157.255%
2025-05-07	9.1000	9.1000	9.1000	9.1000	-0.763%	1	1,224	+151.319%
2025-05-02	9.2500	9.2500	9.1700	9.1700	-5.949%	92	1,224	+149.400%
2025-05-01	9.7500	9.7500	9.7500	9.7500	+0.515%	15	1,247	+134.564%
2025-04-28	9.7000	9.7000	9.7000	9.7000	0.000%	1	1,232	+135.773%
2025-04-25	9.7000	9.7000	9.7000	9.7000	-7.882%	2	1,231	+135.773%
2025-04-24	10.5000	10.5300	10.5000	10.5300	+0.286%	74	1,231	+117.189%
2025-04-23	10.4900	10.6900	10.4600	10.5000	-14.356%	374	1,231	+117.810%
2025-04-22	11.9500	12.2600	11.9500	12.2600	+0.082%	2	863	+86.542%
2025-04-21	12.2500	12.2500	12.2500	12.2500	+12.385%	2	862	+86.694%
2025-04-14	10.9000	10.9000	10.9000	10.9000	-0.457%	1	860	+109.817%
2025-04-11	11.1000	11.1000	10.9500	10.9500	+1.577%	34	859	+108.858%
2025-04-10	10.8800	10.8800	10.7800	10.7800	+10.564%	2	846	+112.152%
2025-04-09	9.7500	9.7500	9.7500	9.7500	-25.856%	5	848	+134.564%
2025-04-08	12.2600	13.1500	12.2600	13.1500	+36.269%	2	853	+73.916%
2025-04-03	9.6500	9.6500	9.6500	9.6500	+0.521%	1	853	+136.995%
2025-04-01	9.6000	9.6000	9.6000	9.6000	-6.977%	1	853	+138.229%
2025-03-31	10.3600	10.3600	10.3200	10.3200	+2.687%	6	852	+121.609%
2025-03-28	10.0500	10.0500	10.0500	10.0500	-4.194%	10	846	+127.562%
2025-03-24	10.4900	10.4900	10.4900	10.4900	-2.419%	1	846	+118.017%
2025-03-20	10.7500	10.7500	10.7500	10.7500	-5.702%	1	845	+112.744%
2025-03-18	11.0300	11.4200	11.0300	11.4000	+7.649%	26	846	+100.614%
2025-03-17	10.3000	10.5900	10.3000	10.5900	-2.216%	17	846	+115.958%
2025-03-13	10.8300	10.8300	10.8300	10.8300	+2.849%	1	828	+111.173%
2025-03-10	10.5300	10.5700	10.5300	10.5300	+5.300%	25	828	+117.189%
2025-03-07	10.0000	10.0000	10.0000	10.0000	+8.108%	2	842	+128.700%
2025-03-06	9.2500	9.2500	9.2500	9.2500	+8.061%	1	841	+147.243%
2025-03-04	8.8400	8.8400	8.4100	8.5600	+11.169%	35	840	+167.173%
2025-03-03	8.0000	8.0000	7.7000	7.7000	-14.063%	14	840	+197.013%
2025-02-27	9.1500	9.1500	8.9600	8.9600	+0.674%	100	827	+155.246%
2025-02-25	9.1000	9.1000	8.9000	8.9000	-4.301%	42	826	+156.966%
2025-02-21	8.5700	9.3000	8.5700	9.3000	+10.059%	6	826	+145.914%
2025-02-20	8.4500	8.4500	8.4500	8.4500	+8.892%	1	823	+170.651%
2025-02-19	7.7600	7.7600	7.7600	7.7600	+1.438%	1	823	+194.716%
2025-02-18	7.3300	7.6500	7.3300	7.6500	+11.030%	23	822	+198.954%
2025-02-12	7.1000	7.1000	6.8900	6.8900	+0.291%	6	821	+231.930%
2025-02-05	7.3300	7.3300	6.8700	6.8700	+2.385%	15	820	+232.897%
2025-02-04	6.7400	6.7400	6.7100	6.7100	-4.143%	15	830	+240.835%
2025-02-03	7.4800	7.4800	7.0000	7.0000	-1.408%	30	815	+226.714%
2025-01-28	7.1000	7.1000	7.1000	7.1000	+1.865%	3	793	+222.113%
2025-01-27	6.9700	6.9700	6.9700	6.9700	-2.244%	2	796	+228.121%
2025-01-23	7.1300	7.1300	7.1300	7.1300	-0.972%	1	798	+220.757%
2025-01-17	7.0300	7.2000	7.0300	7.2000	-0.690%	12	792	+217.639%
2025-01-15	7.2500	7.2500	7.2500	7.2500	-3.333%	1	792	+215.448%
2025-01-13	7.5300	7.5300	7.5000	7.5000	+18.483%	3	793	+204.933%
2025-01-02	6.4000	6.4000	6.3200	6.3300	+6.208%	12	790	+261.295%
2024-12-26	6.3000	6.3000	5.9400	5.9600	+0.168%	35	778	+283.725%
2024-12-18	5.7200	5.9500	5.7200	5.9500	+12.264%	18	763	+284.370%
2024-12-16	5.3000	5.3000	5.3000	5.3000	-0.563%	5	744	+331.509%
2024-12-13	5.3300	5.3300	5.3300	5.3300	+5.545%	30	744	+329.081%
2024-12-12	5.0500	5.0500	5.0500	5.0500	-0.980%	1	729	+352.871%
2024-12-06	5.1000	5.1000	5.1000	5.1000	-5.904%	20	729	+348.431%
2024-12-04	5.4800	5.4800	4.9000	5.4200	-9.516%	512	719	+321.956%
2024-11-29	5.9900	5.9900	5.9900	5.9900	-9.242%	2	210	+281.803%
2024-11-21	6.6000	6.6000	6.6000	6.6000	-4.624%	4	211	+246.515%
2024-11-11	6.9200	6.9200	6.9200	6.9200	+1.466%	1	215	+230.491%
2024-11-08	6.8200	6.8200	6.8200	6.8200	-14.536%	2	215	+235.337%
2024-11-05	7.9800	7.9800	7.9800	7.9800	+1.013%	1	214	+186.591%
2024-11-04	7.3000	7.9000	7.3000	7.9000	+3.947%	2	215	+189.494%
2024-11-01	7.6000	7.6000	7.6000	7.6000	-7.317%	2	215	+200.921%
2024-10-31	8.1800	8.2000	8.1400	8.2000	-1.442%	151	214	+178.902%
2024-10-30	8.2000	8.3200	8.1500	8.3200	+9.474%	9	63	+174.880%
2024-10-25	7.6000	7.6000	7.6000	7.6000	-0.913%	8	54	+200.921%
2024-10-23	7.6600	7.6700	7.6600	7.6700	-4.125%	38	50	+198.175%
2024-10-11	8.0000	8.0000	8.0000	8.0000	-4.192%	2	14	+185.875%
2024-10-10	8.3500	8.3500	8.3500	8.3500	+1.829%	2	13	+173.892%
2024-10-08	8.2000	8.2000	8.2000	8.2000	-5.202%	1	13	+178.902%
2024-10-03	8.6500	8.6500	8.6500	8.6500	+1.645%	2	13	+164.393%
2024-10-02	9.1300	9.1300	8.5100	8.5100	-2.854%	4	11	+168.743%
2024-10-01	8.7500	8.7800	8.6000	8.7600	+8.015%	6	7	+161.073%
2024-09-17	8.1100	8.1100	8.1100	8.1100	-5.807%	1	2	+181.998%
2024-09-16	8.6100	8.6100	8.6100	8.6100	0.000%	1	1	+165.621%