Dark

CMG20280121C32.5
CMG Jan 21 2028 32.50 Call (CMG280121C00032500)
option OPRA

EOD

Jul 9, 2026

8.75+6.577%(+0.54)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	8.2500	8.7500	8.2500	8.7500	+6.577%	6	1,016	0.000%
2026-07-08	8.3500	8.3500	8.2100	8.2100	-11.051%	3	1,019	+6.577%
2026-07-02	9.2300	9.2300	9.2300	9.2300	+0.326%	1	1,021	-5.200%
2026-07-01	8.8000	9.2000	8.8000	9.2000	+8.876%	9	1,021	-4.891%
2026-06-30	8.3500	8.4500	8.3500	8.4500	+9.032%	15	1,023	+3.550%
2026-06-29	7.9000	7.9000	7.7500	7.7500	-3.607%	3	1,030	+12.903%
2026-06-26	7.7000	8.1500	7.7000	8.0400	+10.137%	16	1,031	+8.831%
2026-06-25	7.3000	7.3000	7.3000	7.3000	+6.569%	1	1,043	+19.863%
2026-06-24	6.9000	7.0500	6.8500	6.8500	+0.735%	3	1,042	+27.737%
2026-06-23	6.6500	6.8000	6.6500	6.8000	+3.030%	2	1,042	+28.676%
2026-06-22	7.0000	7.1000	6.6000	6.6000	-15.709%	26	1,043	+32.576%
2026-06-18	7.8300	7.8300	7.8300	7.8300	-4.044%	1	1,037	+11.750%
2026-06-16	8.0000	8.2500	8.0000	8.1600	+6.667%	82	1,037	+7.230%
2026-06-15	7.9200	8.0800	7.6500	7.6500	0.000%	108	1,099	+14.379%
2026-06-12	7.7000	7.7000	7.5000	7.6500	+10.870%	39	1,061	+14.379%
2026-06-11	6.8100	7.0000	6.8100	6.9000	+3.604%	25	1,081	+26.812%
2026-06-10	6.6000	6.7700	6.6000	6.6600	+15.826%	12	1,059	+31.381%
2026-06-08	5.8000	5.8100	5.7500	5.7500	-2.542%	15	1,048	+52.174%
2026-06-05	6.6000	6.6000	5.9000	5.9000	+12.381%	35	1,043	+48.305%
2026-06-04	5.7600	5.7700	5.2500	5.2500	-4.545%	12	1,014	+66.667%
2026-06-03	5.5000	5.6700	5.5000	5.5000	-4.348%	5	1,014	+59.091%
2026-06-02	6.2500	6.2500	5.7200	5.7500	-12.879%	69	1,012	+52.174%
2026-06-01	7.1000	7.1000	6.6000	6.6000	-10.811%	36	1,014	+32.576%
2026-05-29	7.5000	7.6000	7.4000	7.4000	-5.612%	208	1,012	+18.243%
2026-05-28	7.8600	7.8600	7.7300	7.8400	-0.254%	6	853	+11.607%
2026-05-27	8.1300	8.1300	7.8600	7.8600	+4.106%	22	851	+11.323%
2026-05-26	7.8500	7.8500	7.5500	7.5500	-3.822%	11	834	+15.894%
2026-05-22	7.8900	7.8900	7.7000	7.8500	-0.633%	11	823	+11.465%
2026-05-21	7.5000	7.9500	7.5000	7.9000	-5.276%	6	819	+10.759%
2026-05-20	8.1000	8.3400	8.1000	8.3400	-5.227%	8	819	+4.916%
2026-05-19	8.3600	8.8000	8.3500	8.8000	+9.317%	31	803	-0.568%
2026-05-18	8.0500	8.0500	8.0500	8.0500	+2.810%	10	803	+8.696%
2026-05-15	8.0000	8.0000	7.8300	7.8300	+5.811%	4	803	+11.750%
2026-05-14	7.4000	7.7100	7.4000	7.4000	-1.070%	6	804	+18.243%
2026-05-13	7.6100	7.6100	7.4800	7.4800	-5.076%	16	821	+16.979%
2026-05-12	7.4700	7.8800	7.4700	7.8800	+9.444%	8	821	+11.041%
2026-05-11	7.3400	7.3400	7.2000	7.2000	-4.000%	3	821	+21.528%
2026-05-08	7.2700	7.5000	7.2700	7.5000	-5.660%	6	820	+16.667%
2026-05-07	7.9500	7.9500	7.9500	7.9500	-0.625%	5	816	+10.063%
2026-05-06	8.0000	8.0000	8.0000	8.0000	+4.575%	1	816	+9.375%
2026-05-05	7.5000	7.6500	7.2500	7.6500	+2.000%	21	816	+14.379%
2026-05-04	8.1800	8.2000	7.5000	7.5000	-7.975%	11	807	+16.667%
2026-05-01	8.4000	8.4000	8.1500	8.1500	-12.741%	2	799	+7.362%
2026-04-30	9.1000	9.3400	9.1000	9.3400	+13.212%	2	799	-6.317%
2026-04-29	8.3700	8.3700	8.2500	8.2500	0.000%	3	800	+6.061%
2026-04-28	8.5000	8.6500	8.2500	8.2500	-14.063%	9	797	+6.061%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+1.587%	1	790	-8.854%
2026-04-23	9.4500	9.4500	9.4500	9.4500	-5.216%	10	790	-7.407%
2026-04-15	9.9700	9.9700	9.9700	9.9700	+2.996%	15	790	-12.237%
2026-04-14	10.9500	10.9500	9.6800	9.6800	+7.556%	24	790	-9.607%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-5.263%	1	792	-2.778%
2026-04-10	9.5000	9.5000	9.5000	9.5000	+6.145%	1	792	-7.895%
2026-04-09	8.9500	8.9500	8.9500	8.9500	-2.717%	1	792	-2.235%
2026-04-08	9.2000	9.2000	9.2000	9.2000	+3.371%	3	793	-4.891%
2026-04-06	8.7000	8.9000	8.7000	8.9000	+2.299%	33	793	-1.685%
2026-04-02	8.7000	8.7000	8.7000	8.7000	+4.819%	2	828	+0.575%
2026-04-01	8.2500	8.3000	8.2500	8.3000	+2.469%	2	828	+5.422%
2026-03-31	8.0800	8.1000	7.7500	8.1000	+10.204%	41	828	+8.025%
2026-03-30	7.2600	7.3500	7.2500	7.3500	+1.379%	31	827	+19.048%
2026-03-27	7.5300	7.5300	7.2000	7.2500	-11.585%	4	826	+20.690%
2026-03-25	8.2500	8.2500	8.1500	8.2000	-8.380%	12	825	+6.707%
2026-03-20	8.9500	8.9500	8.9500	8.9500	+8.222%	10	815	-2.235%
2026-03-19	8.1500	8.2700	8.0700	8.2700	-4.393%	3	815	+5.804%
2026-03-18	8.6500	8.6500	6.9400	8.6500	+6.265%	8	814	+1.156%
2026-03-13	8.4000	8.4000	8.1400	8.1400	-2.515%	4	812	+7.494%
2026-03-12	8.5200	8.5200	8.3400	8.3500	-11.920%	49	809	+4.790%
2026-03-11	9.4800	9.4800	9.4800	9.4800	-3.265%	1	796	-7.700%
2026-03-09	9.3800	9.8000	9.3800	9.8000	-9.677%	3	795	-10.714%
2026-03-06	10.8500	10.8500	10.8500	10.8500	+0.930%	1	798	-19.355%
2026-03-02	10.7500	10.7500	10.7500	10.7500	+7.500%	1	799	-18.605%
2026-02-27	11.3000	11.3000	10.0000	10.0000	-15.825%	19	799	-12.500%
2026-02-26	11.8800	11.8800	11.8800	11.8800	+12.607%	10	796	-26.347%
2026-02-24	10.8000	10.8000	10.5500	10.5500	-5.804%	2	796	-17.062%
2026-02-23	11.2000	11.2000	11.2000	11.2000	-0.444%	1	795	-21.875%
2026-02-12	11.2500	11.2500	11.2500	11.2500	-9.347%	2	794	-22.222%
2026-02-10	12.7200	12.7200	12.3000	12.4100	-4.904%	5	794	-29.492%
2026-02-09	13.1600	13.1600	12.8000	13.0500	-3.690%	4	799	-32.950%
2026-02-06	13.5500	13.5500	13.5500	13.5500	+0.296%	2	803	-35.424%
2026-02-04	12.7000	13.7500	11.7000	13.5100	+7.222%	29	805	-35.233%
2026-02-02	12.5600	12.9500	12.4300	12.6000	+1.043%	698	805	-30.556%
2026-01-30	12.4700	12.4700	12.4700	12.4700	-0.558%	1	1,133	-29.832%
2026-01-29	12.5400	12.5400	12.5400	12.5400	-3.908%	1	1,134	-30.223%
2026-01-28	13.3500	13.3500	12.9500	13.0500	-2.174%	3	1,134	-32.950%
2026-01-27	13.0000	13.3400	13.0000	13.3400	-1.185%	4	1,136	-34.408%
2026-01-26	13.5000	13.5000	13.5000	13.5000	0.000%	1	1,136	-35.185%
2026-01-21	13.5000	13.5000	13.5000	13.5000	-2.174%	59	1,137	-35.185%
2026-01-16	13.8000	13.8000	13.8000	13.8000	+2.222%	1	1,138	-36.594%
2026-01-14	13.5000	13.5000	13.5000	13.5000	+3.448%	1	1,138	-35.185%
2026-01-13	13.0500	13.0500	13.0500	13.0500	-6.786%	1	1,139	-32.950%
2026-01-12	13.8500	14.0000	13.5700	14.0000	+2.941%	4	1,140	-37.500%
2026-01-09	13.6000	13.6500	13.3000	13.6000	+0.741%	157	1,141	-35.662%
2026-01-08	13.1000	13.5000	13.1000	13.5000	+5.882%	15	1,182	-35.185%
2026-01-07	12.9000	12.9000	12.7500	12.7500	+0.394%	6	1,197	-31.373%
2026-01-06	12.7000	12.7000	12.7000	12.7000	-1.550%	1	1,201	-31.102%
2026-01-05	12.9000	12.9000	12.9000	12.9000	+7.950%	3	1,201	-32.171%
2026-01-02	11.7500	11.9500	11.7500	11.9500	+1.789%	5	1,198	-26.778%
2025-12-31	11.7400	11.7400	11.7400	11.7400	-3.770%	10	1,200	-25.468%
2025-12-30	12.2000	12.2000	12.2000	12.2000	+3.478%	1	1,200	-28.279%
2025-12-29	11.7900	11.7900	11.7900	11.7900	-3.361%	5	1,200	-25.785%
2025-12-26	12.7500	12.7500	12.2000	12.2000	-1.613%	4	1,200	-28.279%
2025-12-24	12.4000	12.4000	12.4000	12.4000	-1.195%	5	1,200	-29.435%
2025-12-22	12.2500	12.5500	12.2500	12.5500	+0.400%	5	1,201	-30.279%
2025-12-19	12.4000	12.6000	12.3700	12.5000	+0.563%	47	1,201	-30.000%
2025-12-18	12.4000	12.5000	12.0000	12.4300	+3.583%	21	1,216	-29.606%
2025-12-17	12.0000	12.2000	11.6500	12.0000	+4.348%	155	1,213	-27.083%
2025-12-15	11.5000	11.5000	11.5000	11.5000	0.000%	1	1,365	-23.913%
2025-12-12	11.0000	11.6500	11.0000	11.5000	+10.577%	41	1,365	-23.913%
2025-12-11	10.2000	10.7200	10.1000	10.4000	+8.901%	32	1,361	-15.865%
2025-12-10	9.8100	9.8100	9.5500	9.5500	-3.827%	3	1,383	-8.377%
2025-12-08	9.9300	9.9300	9.9300	9.9300	+1.327%	1	1,383	-11.883%
2025-12-05	9.8000	9.8000	9.8000	9.8000	-2.000%	1	1,383	-10.714%
2025-12-04	9.5500	10.0000	9.5500	10.0000	-1.478%	27	1,383	-12.500%
2025-12-02	10.1500	10.1500	10.1500	10.1500	-0.976%	22	1,383	-13.793%
2025-12-01	10.0000	10.8000	10.0000	10.2500	-1.914%	35	1,383	-14.634%
2025-11-28	10.5300	10.6000	10.3000	10.4500	+4.500%	13	1,383	-16.268%
2025-11-26	10.0000	10.2000	9.9000	10.0000	+3.627%	34	1,404	-12.500%
2025-11-25	8.4500	9.7000	8.4500	9.6500	+15.431%	40	1,404	-9.326%
2025-11-24	8.8000	8.8000	8.3600	8.3600	-4.457%	13	1,419	+4.665%
2025-11-21	8.1500	9.0500	8.0000	8.7500	+10.202%	30	1,406	0.000%
2025-11-20	8.0900	8.0900	7.8500	7.9400	-1.975%	4	1,384	+10.202%
2025-11-19	8.0000	8.1000	7.8000	8.1000	-10.497%	17	1,385	+8.025%
2025-11-18	9.0500	9.0500	9.0500	9.0500	+14.557%	1	1,385	-3.315%
2025-11-17	8.6000	8.6000	7.9000	7.9000	-7.602%	31	1,384	+10.759%
2025-11-14	8.1500	8.5500	8.1500	8.5500	+9.335%	8	1,358	+2.339%
2025-11-13	8.5700	8.5700	7.8200	7.8200	-4.866%	29	1,357	+11.893%
2025-11-12	8.0000	8.3800	8.0000	8.2200	+9.600%	19	1,359	+6.448%
2025-11-11	7.7000	7.7000	7.5000	7.5000	-2.597%	24	1,361	+16.667%
2025-11-10	8.1000	8.1500	7.7000	7.7000	-2.532%	22	1,361	+13.636%
2025-11-07	8.5000	8.5000	7.2500	7.9000	-2.469%	740	1,350	+10.759%
2025-11-06	8.1000	8.6100	7.8000	8.1000	-8.989%	49	685	+8.025%
2025-11-05	9.0000	9.3000	8.6200	8.9000	+2.299%	32	672	-1.685%
2025-11-04	8.5500	9.3000	8.4500	8.7000	+2.113%	294	645	+0.575%
2025-11-03	8.3000	9.0000	8.3000	8.5200	-1.503%	55	569	+2.700%
2025-10-31	9.0500	9.0500	8.2500	8.6500	-2.809%	89	569	+1.156%
2025-10-30	10.7000	10.7500	8.5000	8.9000	-40.667%	619	558	-1.685%
2025-10-28	15.0000	15.0000	15.0000	15.0000	-5.363%	1	146	-41.667%
2025-10-23	15.6300	15.8500	15.6300	15.8500	-1.492%	6	146	-44.795%
2025-10-21	16.0900	16.0900	16.0900	16.0900	+1.514%	111	143	-45.618%
2025-10-16	15.8500	15.8500	15.8500	15.8500	-0.938%	1	42	-44.795%
2025-10-15	16.2500	16.5500	16.0000	16.0000	+10.803%	4	41	-45.313%
2025-10-10	15.5000	15.5000	14.4300	14.4400	-8.896%	12	45	-39.404%
2025-10-06	16.2500	16.2500	15.7000	15.8500	0.000%	5	33	-44.795%
2025-10-03	15.6000	15.8500	15.6000	15.8500	+9.310%	13	28	-44.795%
2025-10-02	14.5000	14.5000	14.5000	14.5000	+7.887%	1	38	-39.655%
2025-10-01	13.4400	13.4400	13.4400	13.4400	-2.960%	1	37	-34.896%
2025-09-30	13.8500	13.8500	13.8500	13.8500	-2.120%	10	37	-36.823%
2025-09-23	14.1500	14.1500	14.1500	14.1500	+2.166%	3	27	-38.163%
2025-09-19	13.8500	13.8500	13.8500	13.8500	-1.423%	1	24	-36.823%
2025-09-17	14.1000	14.1000	14.0500	14.0500	+4.851%	3	23	-37.722%
2025-09-15	13.4500	13.4500	13.4000	13.4000	0.000%	20	20	-34.701%