Dark

CMG20280121C30
CMG Jan 21 2028 30.00 Call (CMG280121C00030000)
option OPRA

EOD

Jul 8, 2026

9.50-5.941%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	9.5000	9.5000	9.5000	9.5000	-5.941%	1	1,615	0.000%
2026-07-07	10.8000	10.8000	10.1000	10.1000	+1.000%	15	1,614	-5.941%
2026-07-06	9.9000	10.1500	9.7500	10.0000	-7.407%	5	1,617	-5.000%
2026-07-02	10.7000	10.8500	10.7000	10.8000	+3.152%	24	1,638	-12.037%
2026-07-01	10.1500	10.6500	10.1500	10.4700	+9.063%	72	1,638	-9.265%
2026-06-30	9.4500	9.7100	9.4500	9.6000	+6.077%	31	1,684	-1.042%
2026-06-29	9.0000	9.2000	8.8900	9.0500	-3.415%	41	1,695	+4.972%
2026-06-26	9.0000	9.5000	8.7500	9.3700	+10.235%	36	1,687	+1.387%
2026-06-25	8.5000	8.5000	8.5000	8.5000	+3.659%	1	1,709	+11.765%
2026-06-24	8.2000	8.2000	8.2000	8.2000	+5.806%	2	1,708	+15.854%
2026-06-23	7.9500	7.9500	7.7500	7.7500	-0.641%	77	1,708	+22.581%
2026-06-22	8.2500	8.2500	7.8000	7.8000	-10.857%	8	1,729	+21.795%
2026-06-18	8.3000	9.0300	8.3000	8.7500	+2.941%	40	1,745	+8.571%
2026-06-17	8.4600	8.5000	8.4600	8.5000	-7.609%	11	1,745	+11.765%
2026-06-16	9.1000	9.4600	9.1000	9.2000	+1.657%	24	1,745	+3.261%
2026-06-15	9.2000	9.2000	8.8000	9.0500	+3.666%	44	1,769	+4.972%
2026-06-12	8.5000	8.8200	8.4000	8.7300	+9.811%	29	1,811	+8.820%
2026-06-11	7.4900	8.1000	7.4900	7.9500	+4.605%	57	1,832	+19.497%
2026-06-10	7.6000	7.8500	7.6000	7.6000	+4.972%	189	1,863	+25.000%
2026-06-09	6.6500	7.4100	6.6500	7.2400	+3.429%	234	1,981	+31.215%
2026-06-08	6.6000	7.0000	6.6000	7.0000	+0.575%	11	1,912	+35.714%
2026-06-05	6.8000	7.5000	6.8000	6.9600	+14.098%	265	1,913	+36.494%
2026-06-04	6.9000	6.9000	6.1000	6.1000	-5.426%	72	1,784	+55.738%
2026-06-03	6.4500	6.8000	6.1700	6.4500	-5.007%	151	1,762	+47.287%
2026-06-02	7.3000	7.3000	6.7200	6.7900	-11.589%	273	1,703	+39.912%
2026-06-01	8.5000	8.9000	7.6000	7.6800	-13.708%	68	1,546	+23.698%
2026-05-29	8.9000	8.9000	8.9000	8.9000	-4.301%	9	1,506	+6.742%
2026-05-27	9.2800	9.3000	9.2800	9.3000	+3.911%	4	1,500	+2.151%
2026-05-26	8.9500	8.9500	8.9500	8.9500	-3.452%	5	1,496	+6.145%
2026-05-22	8.9200	9.3200	8.9200	9.2700	+0.216%	6	1,488	+2.481%
2026-05-21	9.1300	9.2500	9.0500	9.2500	+12.121%	11	1,481	+2.703%
2026-05-20	8.2500	8.2500	8.2500	8.2500	-8.333%	1	1,481	+15.152%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-5.759%	1	1,482	+5.556%
2026-05-18	9.5400	9.6000	9.5400	9.5500	+9.770%	3	1,482	-0.524%
2026-05-15	8.9000	8.9400	8.7000	8.7000	-1.136%	3	1,482	+9.195%
2026-05-14	8.7500	8.9500	8.7500	8.8000	+1.149%	7	1,481	+7.955%
2026-05-13	8.8000	8.8000	8.5000	8.7000	-5.435%	11	1,476	+9.195%
2026-05-12	8.9000	9.2000	8.8000	9.2000	+7.101%	10	1,476	+3.261%
2026-05-11	8.5000	8.5900	8.3400	8.5900	-1.264%	12	1,476	+10.594%
2026-05-08	9.3000	9.3000	8.7000	8.7000	-5.435%	14	1,481	+9.195%
2026-05-07	9.0000	9.2000	8.7500	9.2000	-0.109%	50	1,475	+3.261%
2026-05-06	9.3500	9.5500	9.2100	9.2100	+7.719%	34	1,434	+3.149%
2026-05-05	8.7500	8.7500	8.4500	8.5500	-2.286%	34	1,460	+11.111%
2026-05-04	9.2900	9.2900	8.7000	8.7500	-7.407%	90	1,452	+8.571%
2026-05-01	9.9500	10.0000	9.4500	9.4500	-7.715%	13	1,431	+0.529%
2026-04-30	10.0000	10.8500	10.0000	10.2400	+8.936%	45	1,431	-7.227%
2026-04-29	9.5500	9.5500	9.4000	9.4000	-1.776%	118	1,454	+1.064%
2026-04-28	9.8500	9.8500	9.5700	9.5700	-7.087%	16	1,366	-0.731%
2026-04-27	10.4500	10.4500	10.3000	10.3000	+0.488%	2	1,355	-7.767%
2026-04-24	10.2500	10.2500	10.2500	10.2500	-2.381%	1	1,355	-7.317%
2026-04-23	11.0000	11.0000	10.5000	10.5000	-5.405%	12	1,356	-9.524%
2026-04-22	11.1000	11.1000	11.1000	11.1000	-8.642%	1	1,356	-14.414%
2026-04-21	12.0500	12.8700	12.0500	12.1500	+3.141%	13	1,358	-21.811%
2026-04-17	12.1600	12.3000	11.7800	11.7800	+3.606%	22	1,358	-19.355%
2026-04-15	11.2500	11.3700	11.2500	11.3700	+3.364%	21	1,348	-16.447%
2026-04-14	11.0700	11.2000	11.0000	11.0000	+3.774%	3	1,354	-13.636%
2026-04-10	10.6000	10.6000	10.6000	10.6000	-2.304%	1	1,353	-10.377%
2026-04-09	10.7000	10.8500	10.6400	10.8500	-0.823%	6	1,354	-12.442%
2026-04-08	9.8500	11.1000	9.8500	10.9400	+11.633%	5	1,353	-13.163%
2026-04-07	9.5000	9.8000	9.5000	9.8000	-3.922%	11	1,353	-3.061%
2026-04-06	10.1400	10.2000	10.1400	10.2000	+5.155%	11	1,354	-6.863%
2026-04-02	9.7000	9.7000	9.7000	9.7000	+1.042%	2	1,353	-2.062%
2026-04-01	9.4500	9.7000	9.4500	9.6000	+8.475%	5	1,353	-1.042%
2026-03-31	8.8300	8.9300	8.8000	8.8500	+3.630%	29	1,355	+7.345%
2026-03-30	8.3000	8.8000	8.3000	8.5400	+3.390%	11	1,329	+11.241%
2026-03-27	8.4500	8.6500	8.2200	8.2600	-8.729%	35	1,326	+15.012%
2026-03-26	9.2500	9.2500	9.0500	9.0500	-7.179%	3	1,315	+4.972%
2026-03-25	9.7500	9.7500	9.7500	9.7500	-7.143%	1	1,313	-2.564%
2026-03-23	10.7000	10.7000	10.5000	10.5000	+5.210%	5	1,313	-9.524%
2026-03-20	10.0000	10.1000	9.9800	9.9800	+5.608%	19	1,313	-4.810%
2026-03-19	9.4000	9.4500	9.2500	9.4500	-13.699%	12	1,313	+0.529%
2026-03-17	10.9500	10.9500	10.9500	10.9500	+7.353%	10	1,307	-13.242%
2026-03-16	9.5500	10.5000	9.5500	10.2000	+2.513%	5	1,302	-6.863%
2026-03-13	9.3000	9.9500	9.3000	9.9500	+5.851%	13	1,302	-4.523%
2026-03-12	9.8800	9.8800	9.4000	9.4000	-8.113%	5	1,312	+1.064%
2026-03-11	10.5000	10.5000	10.2300	10.2300	-7.755%	7	1,312	-7.136%
2026-03-10	11.0900	11.0900	11.0900	11.0900	-3.144%	2	1,312	-14.337%
2026-03-09	11.7500	11.7500	11.4500	11.4500	-0.174%	3	1,312	-17.031%
2026-03-06	10.3600	11.7500	10.3600	11.4700	-9.328%	60	1,316	-17.175%
2026-03-05	12.6500	12.6500	12.6500	12.6500	+3.434%	3	1,312	-24.901%
2026-03-04	12.2300	12.2300	12.2300	12.2300	+2.601%	1	1,315	-22.322%
2026-03-02	11.9200	11.9200	11.9200	11.9200	-10.845%	1	1,315	-20.302%
2026-02-26	13.4500	13.4500	13.3700	13.3700	+2.846%	9	1,315	-28.945%
2026-02-25	13.0000	13.0000	13.0000	13.0000	+6.557%	2	1,317	-26.923%
2026-02-24	12.2500	12.2500	12.2000	12.2000	-6.154%	2	1,317	-22.131%
2026-02-20	13.5500	13.5500	13.0000	13.0000	-6.810%	8	1,317	-26.923%
2026-02-18	14.1000	14.1600	13.9500	13.9500	+8.730%	3	1,316	-31.900%
2026-02-17	12.6000	13.4000	12.6000	12.8300	+6.473%	4	1,317	-25.955%
2026-02-13	12.5500	12.5500	12.0500	12.0500	+3.701%	2	1,319	-21.162%
2026-02-12	12.6000	12.7000	11.5000	11.6200	-8.648%	51	1,319	-18.244%
2026-02-11	12.9500	12.9500	12.7200	12.7200	-9.659%	4	1,319	-25.314%
2026-02-10	14.4300	14.5000	14.0800	14.0800	-1.538%	15	1,321	-32.528%
2026-02-09	14.3000	14.3000	14.3000	14.3000	0.000%	3	1,326	-33.566%
2026-02-06	14.4500	14.4500	14.3000	14.3000	+0.704%	2	1,327	-33.566%
2026-02-05	14.5300	14.7000	14.2000	14.2000	-3.005%	13	1,327	-33.099%
2026-02-04	14.6200	14.8900	14.5700	14.6400	+0.619%	11	1,330	-35.109%
2026-02-03	14.5000	14.5500	13.8000	14.5500	+3.929%	62	1,331	-34.708%
2026-02-02	14.1300	14.1300	13.7500	14.0000	-0.709%	28	1,322	-32.143%
2026-01-30	14.3000	14.3000	14.0000	14.1000	-1.122%	5	1,321	-32.624%
2026-01-29	14.3400	14.3400	14.2600	14.2600	-4.295%	3	1,319	-33.380%
2026-01-28	15.0000	15.0000	14.9000	14.9000	-0.667%	2	1,322	-36.242%
2026-01-27	14.1000	15.0000	14.1000	15.0000	-0.266%	6	1,324	-36.667%
2026-01-26	15.0000	15.3600	14.9500	15.0400	-3.155%	28	1,327	-36.835%
2026-01-23	16.0100	16.0100	15.5300	15.5300	-0.449%	55	1,336	-38.828%
2026-01-22	16.0000	16.0000	15.6000	15.6000	-2.500%	2	1,336	-39.103%
2026-01-21	15.5000	16.1400	15.5000	16.0000	+12.281%	14	1,338	-40.625%
2026-01-20	14.8500	15.2200	14.2500	14.2500	-7.468%	12	1,352	-33.333%
2026-01-16	15.4800	15.5000	15.1500	15.4000	-3.023%	32	1,379	-38.312%
2026-01-15	15.8800	15.8800	15.8800	15.8800	+5.867%	1	1,379	-40.176%
2026-01-14	14.5500	15.0000	14.5500	15.0000	+4.895%	6	1,380	-36.667%
2026-01-13	14.3000	14.3000	14.2000	14.3000	-7.143%	3	1,380	-33.566%
2026-01-12	15.5000	15.8000	15.2500	15.4000	+2.667%	94	1,381	-38.312%
2026-01-09	15.2200	15.2200	15.0000	15.0000	+2.041%	5	1,367	-36.667%
2026-01-08	14.6500	15.0100	14.6500	14.7000	+1.379%	15	1,368	-35.374%
2026-01-07	14.5000	14.6500	14.4700	14.5000	+1.826%	8	1,380	-34.483%
2026-01-06	14.2000	14.7100	14.2000	14.2400	-0.559%	44	1,379	-33.287%
2026-01-05	13.5500	14.5000	13.5500	14.3200	+10.579%	60	1,373	-33.659%
2025-12-31	13.0000	13.0000	12.9500	12.9500	-0.385%	16	1,373	-26.641%
2025-12-30	13.5500	13.5500	13.0000	13.0000	-0.763%	21	1,373	-26.923%
2025-12-29	13.3200	13.3200	13.1000	13.1000	-5.072%	6	1,385	-27.481%
2025-12-26	13.5900	13.8500	13.5900	13.8000	-0.361%	6	1,391	-31.159%
2025-12-24	13.8500	13.8500	13.8500	13.8500	+2.593%	6	1,392	-31.408%
2025-12-23	13.6000	13.6000	13.5000	13.5000	-3.087%	3	1,392	-29.630%
2025-12-22	13.8900	14.0500	13.8800	13.9300	+1.309%	19	1,393	-31.802%
2025-12-19	13.3000	14.0000	13.3000	13.7500	-8.333%	52	1,394	-30.909%
2025-12-18	13.6000	15.0000	13.4000	15.0000	+11.111%	12	1,439	-36.667%
2025-12-17	13.0000	13.5000	13.0000	13.5000	+8.434%	30	1,441	-29.630%
2025-12-16	12.6800	12.6800	12.4500	12.4500	-1.581%	6	1,464	-23.695%
2025-12-15	12.7000	13.0000	12.6500	12.6500	-1.172%	26	1,463	-24.901%
2025-12-12	12.1500	12.8000	12.1500	12.8000	+6.667%	35	1,448	-25.781%
2025-12-11	11.0000	12.0000	11.0000	12.0000	+10.193%	15	1,456	-20.833%
2025-12-10	11.0000	11.1000	10.8900	10.8900	-1.892%	10	1,454	-12.764%
2025-12-09	10.8000	11.1000	10.8000	11.1000	+0.452%	4	1,452	-14.414%
2025-12-08	10.3000	11.6500	10.0500	11.0500	+0.913%	35	1,453	-14.027%
2025-12-05	10.8000	10.9500	10.8000	10.9500	-3.097%	2	1,453	-13.242%
2025-12-04	11.1000	11.3500	11.1000	11.3000	+0.444%	5	1,453	-15.929%
2025-12-03	11.8500	11.8500	11.2500	11.2500	-0.442%	72	1,452	-15.556%
2025-12-02	11.3000	11.3000	11.3000	11.3000	-4.641%	1	1,450	-15.929%
2025-12-01	11.2700	12.0000	11.2700	11.8500	+3.043%	97	1,450	-19.831%
2025-11-28	11.5000	11.7000	10.7400	11.5000	+2.222%	88	1,460	-17.391%
2025-11-26	11.0000	11.5500	11.0000	11.2500	+4.167%	144	1,587	-15.556%
2025-11-25	9.7000	10.8000	9.5000	10.8000	+15.508%	301	1,587	-12.037%
2025-11-24	9.0000	9.6500	9.0000	9.3500	-5.076%	12	1,703	+1.604%
2025-11-21	9.4100	10.0100	9.3500	9.8500	+8.960%	60	1,700	-3.553%
2025-11-20	9.1000	9.7000	8.9500	9.0400	-3.522%	15	1,707	+5.088%
2025-11-19	9.0000	9.4700	9.0000	9.3700	+5.281%	222	1,710	+1.387%
2025-11-18	9.2500	9.2500	8.7000	8.9000	+2.064%	27	1,617	+6.742%
2025-11-17	9.4800	9.5000	8.6800	8.7200	-7.627%	37	1,619	+8.945%
2025-11-14	9.2000	9.6000	9.2000	9.4400	+0.106%	6	1,605	+0.636%
2025-11-13	9.5500	10.0000	9.4000	9.4300	-0.737%	51	1,603	+0.742%
2025-11-12	8.9000	9.5000	8.6500	9.5000	+11.765%	107	1,595	0.000%
2025-11-11	9.0000	9.0000	8.4500	8.5000	-3.955%	140	1,548	+11.765%
2025-11-10	9.0600	9.3100	8.7500	8.8500	-0.562%	53	1,419	+7.345%
2025-11-07	9.3000	9.3000	8.5900	8.9000	-1.111%	133	1,410	+6.742%
2025-11-06	9.3900	9.8200	8.4500	9.0000	-10.180%	105	1,313	+5.556%
2025-11-05	10.0000	10.2000	10.0000	10.0200	+1.212%	21	1,312	-5.190%
2025-11-04	9.8000	10.0000	9.5500	9.9000	+3.125%	120	1,299	-4.040%
2025-11-03	9.9400	10.1000	9.5000	9.6000	-1.538%	197	1,117	-1.042%
2025-10-31	10.0000	10.2500	9.4500	9.7500	-4.878%	430	1,117	-2.564%
2025-10-30	11.7000	11.7000	9.9000	10.2500	-34.713%	1,112	752	-7.317%
2025-10-29	15.7000	15.7000	15.7000	15.7000	-2.907%	1	108	-39.490%
2025-10-28	16.3000	16.5000	15.9500	16.1700	-4.882%	20	107	-41.249%
2025-10-27	17.0000	17.0000	17.0000	17.0000	+0.177%	2	93	-44.118%
2025-10-24	16.7500	16.9700	16.7500	16.9700	-2.359%	4	93	-44.019%
2025-10-23	17.3800	17.3800	17.3800	17.3800	-3.444%	3	96	-45.339%
2025-10-21	17.7400	18.0000	17.7400	18.0000	+4.530%	14	93	-47.222%
2025-10-20	17.5000	17.5000	17.2200	17.2200	-2.986%	4	88	-44.832%
2025-10-16	17.7500	17.7500	17.7500	17.7500	-0.281%	1	84	-46.479%
2025-10-14	17.0000	17.8000	17.0000	17.8000	+14.839%	4	83	-46.629%
2025-10-13	15.5000	15.5000	15.5000	15.5000	-0.322%	1	85	-38.710%
2025-10-10	15.5500	15.5500	15.5500	15.5500	-9.855%	1	86	-38.907%
2025-10-09	17.2500	17.2500	17.2500	17.2500	+3.417%	1	86	-44.928%
2025-10-08	16.6800	16.6800	16.6800	16.6800	+0.482%	3	87	-43.046%
2025-10-07	16.6000	16.6000	16.6000	16.6000	-4.433%	1	84	-42.771%
2025-10-06	17.0600	17.3700	17.0600	17.3700	+0.988%	5	83	-45.308%
2025-10-03	16.5000	17.2000	16.5000	17.2000	+13.907%	6	80	-44.767%
2025-10-02	15.1000	15.1000	15.1000	15.1000	+0.667%	1	77	-37.086%
2025-10-01	15.0000	15.0300	14.9500	15.0000	0.000%	7	76	-36.667%
2025-09-30	15.4000	15.4000	15.0000	15.0000	-7.063%	4	71	-36.667%
2025-09-29	16.1400	16.1400	16.1400	16.1400	+1.830%	2	67	-41.140%
2025-09-26	15.4000	15.8500	15.4000	15.8500	+2.258%	13	65	-40.063%
2025-09-23	16.1500	16.1500	15.5000	15.5000	-3.427%	9	52	-38.710%
2025-09-22	15.7000	16.0500	15.7000	16.0500	+5.315%	19	49	-40.810%
2025-09-19	15.5000	15.5000	15.2400	15.2400	-4.750%	8	30	-37.664%
2025-09-18	16.0000	16.0000	16.0000	16.0000	+3.226%	2	22	-40.625%
2025-09-17	15.7000	15.7000	15.5000	15.5000	+2.041%	3	20	-38.710%
2025-09-16	15.3100	15.3100	15.0800	15.1900	+1.946%	10	17	-37.459%
2025-09-15	14.7500	15.1500	14.6700	14.9000	0.000%	47	13	-36.242%