Dark

CMG20280121C25
CMG Jan 21 2028 25.00 Call (CMG280121C00025000)
option OPRA

EOD

Jul 8, 2026

12.55-5.639%(-0.75)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	12.3500	12.5500	12.3500	12.5500	-5.639%	31	2,833	0.000%
2026-07-06	13.3800	13.3800	13.3000	13.3000	-2.206%	7	2,832	-5.639%
2026-07-02	13.8000	13.8000	13.6000	13.6000	-0.730%	2	2,840	-7.721%
2026-07-01	13.6000	13.7000	13.6000	13.7000	+10.484%	10	2,840	-8.394%
2026-06-26	12.1000	12.4000	12.1000	12.4000	+7.826%	5	2,850	+1.210%
2026-06-25	11.2000	11.5000	11.2000	11.5000	+6.481%	6	2,849	+9.130%
2026-06-24	10.7500	10.9000	10.7500	10.8000	+1.887%	6	2,854	+16.204%
2026-06-23	10.7100	10.7500	10.6000	10.6000	+1.145%	11	2,853	+18.396%
2026-06-22	11.0000	11.0000	10.4800	10.4800	-8.392%	13	2,854	+19.752%
2026-06-17	11.4400	11.4400	11.4400	11.4400	-6.076%	4	2,840	+9.703%
2026-06-16	12.3000	12.3000	12.0000	12.1800	+3.748%	12	2,840	+3.038%
2026-06-15	11.8500	11.9600	11.7400	11.7400	+1.645%	18	2,830	+6.899%
2026-06-12	11.2500	11.7500	11.2500	11.5500	+7.944%	27	2,845	+8.658%
2026-06-11	10.3000	10.7000	10.3000	10.7000	+5.211%	32	2,858	+17.290%
2026-06-10	10.1700	10.1700	10.1700	10.1700	+2.935%	10	2,888	+23.402%
2026-06-09	9.8000	9.8800	9.8000	9.8800	+5.106%	2	2,895	+27.024%
2026-06-08	9.2500	9.4000	9.0500	9.4000	+1.075%	6	2,896	+33.511%
2026-06-05	9.7800	9.8000	9.3000	9.3000	+9.541%	20	2,891	+34.946%
2026-06-04	9.0000	9.0000	8.4500	8.4900	-5.140%	80	2,871	+47.821%
2026-06-03	8.8500	9.1000	8.6000	8.9500	-3.763%	2,616	2,830	+40.223%
2026-06-02	9.8500	9.8500	9.2100	9.3000	-11.005%	61	421	+34.946%
2026-06-01	11.2500	11.2500	10.3400	10.4500	-11.814%	13	361	+20.096%
2026-05-29	11.8500	11.8500	11.8500	11.8500	0.000%	1	351	+5.907%
2026-05-22	11.7600	11.8500	11.7600	11.8500	-5.200%	3	354	+5.907%
2026-05-19	12.7500	12.7500	12.5000	12.5000	+7.296%	7	354	+0.400%
2026-05-14	11.6500	11.6500	11.6500	11.6500	+1.304%	2	357	+7.725%
2026-05-13	11.4500	11.5000	11.4500	11.5000	+1.770%	6	349	+9.130%
2026-05-11	11.3000	11.3000	11.0700	11.3000	-3.830%	8	349	+11.062%
2026-05-08	12.0000	12.0000	11.7500	11.7500	-2.893%	10	341	+6.809%
2026-05-06	12.1900	12.1900	12.1000	12.1000	+15.238%	4	337	+3.719%
2026-05-05	10.5000	10.5000	10.5000	10.5000	-12.500%	5	336	+19.524%
2026-05-04	12.0500	12.0500	12.0000	12.0000	-4.000%	27	341	+4.583%
2026-04-29	12.5000	12.5000	12.5000	12.5000	-8.021%	1	314	+0.400%
2026-04-24	13.5900	13.5900	13.5900	13.5900	-0.074%	5	313	-7.653%
2026-04-23	13.6000	13.6000	13.6000	13.6000	-4.895%	1	308	-7.721%
2026-04-22	14.3000	14.3000	14.3000	14.3000	-8.626%	2	307	-12.238%
2026-04-21	15.6500	15.6500	15.6500	15.6500	+5.743%	1	304	-19.808%
2026-04-17	15.0000	15.0000	14.8000	14.8000	+4.965%	2	304	-15.203%
2026-04-14	14.1000	14.1000	14.1000	14.1000	+3.982%	8	304	-10.993%
2026-04-10	13.5600	13.5600	13.5600	13.5600	-1.739%	2	296	-7.448%
2026-04-09	13.8000	13.8000	13.8000	13.8000	+9.524%	1	296	-9.058%
2026-04-06	12.6000	12.6000	12.6000	12.6000	+4.913%	3	297	-0.397%
2026-04-01	12.0100	12.0100	12.0100	12.0100	+4.617%	1	300	+4.496%
2026-03-31	11.4800	11.4800	11.4800	11.4800	+2.683%	1	301	+9.321%
2026-03-30	12.0000	12.0000	11.1800	11.1800	+2.381%	28	301	+12.254%
2026-03-27	11.4000	11.4000	10.9200	10.9200	-8.235%	60	301	+14.927%
2026-03-26	11.9000	11.9000	11.9000	11.9000	-8.108%	1	312	+5.462%
2026-03-20	12.9500	12.9500	12.9500	12.9500	+4.435%	5	313	-3.089%
2026-03-18	12.4000	12.4000	12.4000	12.4000	-3.950%	1	308	+1.210%
2026-03-16	12.9100	12.9100	12.9100	12.9100	+7.137%	1	307	-2.789%
2026-03-13	12.5000	12.5000	12.0500	12.0500	-3.600%	2	308	+4.149%
2026-03-12	12.4000	12.5000	12.4000	12.5000	-18.033%	2	306	+0.400%
2026-03-04	15.2500	15.2500	15.2500	15.2500	+1.667%	11	304	-17.705%
2026-03-02	15.0000	15.0000	15.0000	15.0000	-6.832%	1	304	-16.333%
2026-02-25	16.1000	16.1000	16.1000	16.1000	+5.851%	1	304	-22.050%
2026-02-24	15.2100	15.2100	15.2100	15.2100	-1.170%	1	304	-17.488%
2026-02-23	16.2000	16.2000	15.3900	15.3900	-9.471%	3	305	-18.454%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+11.769%	1	306	-26.176%
2026-02-13	15.2100	15.2100	15.2100	15.2100	-5.762%	1	306	-17.488%
2026-02-11	16.1600	16.2100	15.9400	16.1400	-9.326%	9	306	-22.243%
2026-02-06	18.0000	18.3700	17.7000	17.8000	+4.460%	8	299	-29.494%
2026-02-05	18.7300	18.7300	17.0400	17.0400	-3.182%	4	305	-26.350%
2026-02-04	17.8000	17.8000	17.6000	17.6000	+2.924%	12	307	-28.693%
2026-01-30	17.1000	17.1000	17.1000	17.1000	-2.006%	1	319	-26.608%
2026-01-29	17.5000	17.5000	17.4500	17.4500	-1.690%	5	320	-28.080%
2026-01-27	18.2300	18.4800	17.7500	17.7500	-9.346%	5	315	-29.296%
2026-01-23	19.0000	19.5800	19.0000	19.5800	+3.598%	5	318	-35.904%
2026-01-22	19.1500	19.6000	18.9000	18.9000	-2.828%	17	315	-33.598%
2026-01-21	19.4500	19.4500	19.4500	19.4500	+2.639%	1	322	-35.476%
2026-01-15	19.2500	19.2500	18.9500	18.9500	+1.337%	3	323	-33.773%
2026-01-14	17.6000	18.7000	17.6000	18.7000	0.000%	2	324	-32.888%
2026-01-12	17.9000	18.7000	17.9000	18.7000	+3.601%	2	324	-32.888%
2026-01-09	18.0200	18.0700	18.0200	18.0500	-0.386%	10	326	-30.471%
2026-01-08	18.1200	18.1200	18.1200	18.1200	+3.959%	10	336	-30.740%
2026-01-06	17.9100	17.9100	17.4300	17.4300	-0.115%	13	346	-27.998%
2026-01-05	16.5000	17.4500	16.5000	17.4500	+6.728%	20	355	-28.080%
2026-01-02	16.3500	16.3500	16.3500	16.3500	+1.301%	3	355	-23.242%
2025-12-31	16.1500	16.1800	16.1400	16.1400	-1.765%	25	363	-22.243%
2025-12-30	16.5000	16.9100	16.4300	16.4300	-2.086%	32	363	-23.615%
2025-12-26	16.8000	16.8000	16.7800	16.7800	-1.294%	20	335	-25.209%
2025-12-24	17.0000	17.0000	17.0000	17.0000	+1.918%	4	353	-26.176%
2025-12-23	17.0800	17.0800	16.6800	16.6800	-2.055%	3	353	-24.760%
2025-12-22	17.0000	17.0300	17.0000	17.0300	+1.068%	27	354	-26.307%
2025-12-18	16.8800	16.8800	16.8500	16.8500	+2.121%	2	381	-25.519%
2025-12-17	15.4000	16.7500	15.4000	16.5000	+7.843%	3	380	-23.939%
2025-12-16	15.4000	15.5500	15.3000	15.3000	-1.671%	12	379	-17.974%
2025-12-15	15.3000	15.5600	15.3000	15.5600	-0.256%	6	381	-19.344%
2025-12-12	15.0000	15.8000	15.0000	15.6000	+7.290%	41	377	-19.551%
2025-12-11	14.5400	14.5400	14.5400	14.5400	+4.982%	1	344	-13.686%
2025-12-10	13.8000	13.8500	13.8000	13.8500	-1.353%	2	345	-9.386%
2025-12-09	14.0500	14.0500	14.0400	14.0400	+4.000%	5	345	-10.613%
2025-12-08	13.2500	14.6000	13.2500	13.5000	-3.087%	31	343	-7.037%
2025-12-04	13.6000	13.9300	13.6000	13.9300	-1.901%	3	314	-9.907%
2025-12-03	13.7500	14.2000	13.7500	14.2000	+3.273%	3	315	-11.620%
2025-12-02	14.4500	14.4500	13.7500	13.7500	-4.248%	29	316	-8.727%
2025-12-01	14.3600	14.3600	14.3600	14.3600	-0.966%	4	311	-12.604%
2025-11-28	14.8000	14.8000	14.5000	14.5000	+1.399%	3	315	-13.448%
2025-11-26	13.7500	14.3000	13.6000	14.3000	+5.147%	43	325	-12.238%
2025-11-25	12.5000	13.6000	12.5000	13.6000	+10.032%	13	325	-7.721%
2025-11-21	11.8000	12.5000	11.7900	12.3600	+4.304%	22	326	+1.537%
2025-11-20	11.5500	11.9000	11.5500	11.8500	-1.332%	11	328	+5.907%
2025-11-19	12.0000	12.0100	11.7500	12.0100	+6.472%	4	321	+4.496%
2025-11-17	11.7500	11.7500	11.2800	11.2800	-6.854%	3	318	+11.259%
2025-11-14	11.9800	12.1100	11.9800	12.1100	+0.917%	20	316	+3.633%
2025-11-13	12.3800	12.3800	12.0000	12.0000	+0.756%	6	296	+4.583%
2025-11-12	11.7800	11.9500	11.7800	11.9100	+8.966%	22	296	+5.374%
2025-11-11	10.7400	11.0500	10.7400	10.9300	-3.274%	52	304	+14.822%
2025-11-10	11.5000	11.5000	11.3000	11.3000	+7.722%	21	255	+11.062%
2025-11-07	11.4000	11.4000	10.4900	10.4900	-9.725%	7	235	+19.638%
2025-11-06	11.6500	11.9000	11.4100	11.6200	-7.040%	7	230	+8.003%
2025-11-05	12.6000	13.0000	12.5000	12.5000	-1.420%	3	226	+0.400%
2025-11-04	12.3500	12.6800	12.3000	12.6800	+3.089%	42	224	-1.025%
2025-11-03	12.3500	12.5200	12.2700	12.3000	+0.820%	24	201	+2.033%
2025-10-31	12.6000	12.6000	12.0000	12.2000	-4.314%	73	201	+2.869%
2025-10-30	12.6400	14.3000	12.6400	12.7500	-36.881%	112	130	-1.569%
2025-10-27	20.2000	20.2000	20.2000	20.2000	-0.493%	2	29	-37.871%
2025-10-23	20.3000	20.3000	20.3000	20.3000	-3.149%	2	29	-38.177%
2025-10-17	20.9600	20.9600	20.9600	20.9600	+4.279%	1	31	-40.124%
2025-10-13	20.1000	20.1000	20.1000	20.1000	-1.229%	1	32	-37.562%
2025-10-09	20.3500	20.3500	20.3500	20.3500	-4.235%	1	32	-38.329%
2025-10-06	20.6600	21.2500	20.6600	21.2500	+13.092%	3	31	-40.941%
2025-10-02	18.7900	18.7900	18.7900	18.7900	+1.733%	3	29	-33.209%
2025-09-30	18.6100	18.6100	18.4700	18.4700	-4.301%	6	26	-32.052%
2025-09-29	19.3000	19.3000	19.3000	19.3000	-1.026%	1	20	-34.974%
2025-09-23	19.5000	19.5000	19.5000	19.5000	+2.902%	1	20	-35.641%
2025-09-22	18.5000	19.1500	18.5000	18.9500	+2.156%	7	19	-33.773%
2025-09-19	18.5500	18.5500	18.4800	18.5500	-4.627%	3	13	-32.345%
2025-09-18	19.4500	19.4500	19.4500	19.4500	+2.910%	1	11	-35.476%
2025-09-16	18.7000	18.9000	18.3500	18.9000	0.000%	11	10	-33.598%