Dark

CMG20280121C35
CMG Jan 21 2028 35.00 Call (CMG280121C00035000)
option OPRA

EOD

Jul 9, 2026

7.75+9.309%(+0.66)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.6600	7.7800	7.5800	7.7500	+9.309%	68	2,273	0.000%
2026-07-08	7.0000	7.2500	7.0000	7.0900	-8.516%	16	2,217	+9.309%
2026-07-07	8.0000	8.2500	7.6000	7.7500	+2.243%	88	2,207	0.000%
2026-07-06	7.7500	7.7500	7.4500	7.5800	-9.222%	434	2,264	+2.243%
2026-07-02	8.0000	8.3500	8.0000	8.3500	+3.086%	53	1,931	-7.186%
2026-07-01	7.5500	8.2000	7.4500	8.1000	+9.459%	151	1,931	-4.321%
2026-06-30	7.1900	7.4000	7.1000	7.4000	+10.448%	115	2,029	+4.730%
2026-06-29	6.7600	6.8500	6.7000	6.7000	-3.597%	14	2,037	+15.672%
2026-06-26	7.0000	7.1600	6.9000	6.9500	+6.923%	32	2,037	+11.511%
2026-06-25	6.2500	6.5000	6.2500	6.5000	+5.863%	11	2,037	+19.231%
2026-06-24	5.8800	6.1400	5.8800	6.1400	+7.719%	9	2,047	+26.221%
2026-06-23	5.7500	5.8500	5.7000	5.7000	+3.636%	6	2,051	+35.965%
2026-06-22	6.2000	6.4000	5.5000	5.5000	-16.667%	106	2,049	+40.909%
2026-06-18	6.5000	6.8000	6.3800	6.6000	+6.452%	59	2,059	+17.424%
2026-06-17	6.7200	6.7200	6.1000	6.2000	-8.148%	21	2,059	+25.000%
2026-06-16	6.9900	7.0600	6.7500	6.7500	+0.897%	29	2,059	+14.815%
2026-06-15	6.8000	6.8000	6.6900	6.6900	+1.672%	5	2,083	+15.845%
2026-06-12	6.4000	6.6500	6.4000	6.5800	+11.525%	77	2,083	+17.781%
2026-06-11	5.6000	6.0500	5.6000	5.9000	+5.357%	76	2,147	+31.356%
2026-06-10	5.3600	5.6500	5.3600	5.6000	+7.075%	31	2,196	+38.393%
2026-06-09	4.8500	5.3700	4.8500	5.2300	+4.391%	24	2,220	+48.184%
2026-06-08	4.8500	5.0100	4.8500	5.0100	+0.602%	14	2,217	+54.691%
2026-06-05	4.9000	5.4000	4.9000	4.9800	+10.667%	407	2,211	+55.622%
2026-06-04	5.0200	5.0200	4.5000	4.5000	-7.216%	278	2,384	+72.222%
2026-06-03	4.5000	4.9000	4.4300	4.8500	-3.000%	113	2,122	+59.794%
2026-06-02	5.1700	5.1900	4.6500	5.0000	-12.281%	199	2,103	+55.000%
2026-06-01	6.4000	6.7000	5.5500	5.7000	-10.938%	185	2,018	+35.965%
2026-05-29	6.7500	6.7800	6.4000	6.4000	-5.882%	60	1,947	+21.094%
2026-05-28	6.7000	6.9300	6.5000	6.8000	0.000%	57	1,933	+13.971%
2026-05-27	7.2000	7.2000	6.8000	6.8000	+3.030%	19	1,919	+13.971%
2026-05-26	6.5500	6.7000	6.4000	6.6000	-1.639%	54	1,918	+17.424%
2026-05-22	6.8000	6.8300	6.7000	6.7100	-3.453%	12	1,882	+15.499%
2026-05-21	6.8200	6.9500	6.7200	6.9500	-2.797%	16	1,890	+11.511%
2026-05-20	6.7500	7.1500	6.6000	7.1500	+2.878%	4	1,890	+8.392%
2026-05-19	7.2100	7.5600	6.9500	6.9500	-4.795%	89	1,951	+11.511%
2026-05-18	7.2000	7.4000	7.1900	7.3000	+7.353%	94	1,951	+6.164%
2026-05-15	6.6000	7.0000	6.4500	6.8000	+3.030%	32	1,951	+13.971%
2026-05-14	6.6000	6.6000	6.6000	6.6000	+2.167%	1	1,940	+17.424%
2026-05-13	6.1500	6.5000	6.1500	6.4600	-7.714%	27	1,936	+19.969%
2026-05-12	6.5000	7.0000	6.5000	7.0000	+14.379%	21	1,936	+10.714%
2026-05-11	6.3500	6.4000	6.1200	6.1200	-5.846%	30	1,936	+26.634%
2026-05-08	6.6500	6.9000	6.5000	6.5000	-5.386%	26	1,920	+19.231%
2026-05-07	6.5000	6.8700	6.5000	6.8700	-0.435%	21	1,913	+12.809%
2026-05-06	7.2000	7.2000	6.9000	6.9000	+7.813%	26	1,921	+12.319%
2026-05-05	6.5000	6.5100	6.3900	6.4000	-1.538%	24	1,931	+21.094%
2026-05-04	7.0500	7.0500	6.4000	6.5000	-8.451%	86	1,928	+19.231%
2026-05-01	7.7500	7.7500	7.0300	7.1000	-10.692%	174	1,918	+9.155%
2026-04-30	8.5000	8.5000	7.5700	7.9500	+11.189%	132	1,918	-2.516%
2026-04-29	7.2500	7.4500	7.1500	7.1500	-2.055%	234	1,915	+8.392%
2026-04-28	7.5000	7.6000	7.3000	7.3000	-8.750%	238	1,760	+6.164%
2026-04-27	7.8500	8.0400	7.8500	8.0000	+2.171%	3	1,581	-3.125%
2026-04-24	8.0000	8.0000	7.8000	7.8300	-5.320%	6	1,580	-1.022%
2026-04-23	8.4500	8.4500	8.2700	8.2700	-3.275%	11	1,580	-6.288%
2026-04-22	8.5000	8.6100	8.5000	8.5500	-4.469%	8	1,580	-9.357%
2026-04-21	9.4100	9.6000	8.9500	8.9500	-2.612%	12	1,584	-13.408%
2026-04-20	9.3300	9.3300	9.0000	9.1900	-1.921%	3	1,584	-15.669%
2026-04-17	9.3000	9.6000	9.3000	9.3700	+8.324%	33	1,584	-17.289%
2026-04-16	9.0000	9.0000	8.6500	8.6500	-1.705%	7	1,601	-10.405%
2026-04-15	8.8000	8.8000	8.8000	8.8000	+3.286%	2	1,600	-11.932%
2026-04-14	8.6700	8.6700	8.5000	8.5200	+4.540%	3	1,599	-9.038%
2026-04-10	8.1500	8.1500	8.1500	8.1500	-1.807%	15	1,597	-4.908%
2026-04-09	7.7800	8.3000	7.7800	8.3000	+3.106%	9	1,612	-6.627%
2026-04-08	8.8100	8.8100	8.0500	8.0500	+0.751%	19	1,615	-3.727%
2026-04-07	7.9900	7.9900	7.9900	7.9900	+3.766%	10	1,630	-3.004%
2026-04-02	7.0800	7.7000	7.0800	7.7000	+4.054%	12	1,620	+0.649%
2026-04-01	7.4000	7.4000	7.4000	7.4000	+7.246%	7	1,620	+4.730%
2026-03-31	6.7900	6.9000	6.7900	6.9000	+6.154%	41	1,620	+12.319%
2026-03-30	6.2500	6.5000	6.2500	6.5000	+4.839%	29	1,623	+19.231%
2026-03-27	6.6000	6.6000	6.2000	6.2000	-13.889%	57	1,628	+25.000%
2026-03-26	7.2000	7.2000	7.2000	7.2000	+0.699%	1	1,615	+7.639%
2026-03-25	7.0000	7.1500	7.0000	7.1500	-2.055%	6	1,614	+8.392%
2026-03-24	7.3700	7.3700	7.3000	7.3000	-7.945%	6	1,614	+6.164%
2026-03-23	7.9300	7.9300	7.9300	7.9300	+2.323%	1	1,610	-2.270%
2026-03-20	7.6000	7.7500	7.5800	7.7500	+2.243%	167	1,609	0.000%
2026-03-19	7.3000	7.5800	7.0200	7.5800	+0.397%	9	1,463	+2.243%
2026-03-18	7.5500	7.5500	7.4000	7.5500	-10.119%	11	1,464	+2.649%
2026-03-17	8.4000	8.7000	8.4000	8.4000	+11.406%	25	1,462	-7.738%
2026-03-16	7.5400	7.5400	7.5400	7.5400	+6.648%	1	1,460	+2.785%
2026-03-13	7.0000	7.6000	7.0000	7.0700	-1.806%	23	1,461	+9.618%
2026-03-12	7.4200	7.4200	7.2000	7.2000	-9.091%	47	1,460	+7.639%
2026-03-11	8.0000	8.0000	7.8200	7.9200	-7.800%	29	1,447	-2.146%
2026-03-10	8.6600	8.9000	8.4500	8.5900	+3.494%	9	1,448	-9.779%
2026-03-09	7.0500	8.3000	7.0500	8.3000	-7.263%	22	1,443	-6.627%
2026-03-06	9.0200	9.0500	8.9500	8.9500	-7.254%	36	1,429	-13.408%
2026-03-05	9.7000	9.7000	9.6500	9.6500	+1.047%	12	1,439	-19.689%
2026-03-04	9.5500	9.5500	9.5500	9.5500	0.000%	4	1,429	-18.848%
2026-03-03	9.3900	9.5500	9.3900	9.5500	+0.526%	16	1,429	-18.848%
2026-03-02	9.5000	9.5000	9.5000	9.5000	-3.061%	5	1,418	-18.421%
2026-02-27	9.8000	9.8000	9.8000	9.8000	-8.411%	5	1,413	-20.918%
2026-02-26	10.5000	10.7000	10.5000	10.7000	+4.390%	2	1,408	-27.570%
2026-02-25	10.2500	10.2500	10.2500	10.2500	+9.043%	1	1,407	-24.390%
2026-02-24	9.4000	9.4000	9.4000	9.4000	+0.535%	1	1,407	-17.553%
2026-02-23	9.3500	9.3500	9.3500	9.3500	-7.426%	1	1,406	-17.112%
2026-02-20	10.0000	10.1000	10.0000	10.1000	-10.619%	8	1,406	-23.267%
2026-02-18	10.9000	11.7000	10.9000	11.3000	+10.459%	10	1,410	-31.416%
2026-02-17	10.3000	10.6000	10.1700	10.2300	+3.333%	6	1,410	-24.242%
2026-02-13	9.6600	9.9000	9.5600	9.9000	+10.000%	3	1,408	-21.717%
2026-02-12	9.5000	9.5000	9.0000	9.0000	-11.243%	3	1,408	-13.889%
2026-02-11	10.4500	10.4500	10.1400	10.1400	-13.185%	2	1,407	-23.570%
2026-02-10	11.6800	11.6800	11.6800	11.6800	+1.565%	2	1,405	-33.647%
2026-02-09	11.6000	11.6000	11.5000	11.5000	-4.167%	4	1,405	-32.609%
2026-02-06	12.0000	12.0000	12.0000	12.0000	+2.564%	7	1,404	-35.417%
2026-02-05	11.7000	11.7000	11.7000	11.7000	-1.681%	5	1,405	-33.761%
2026-02-04	11.0000	12.0000	11.0000	11.9000	+5.778%	202	1,410	-34.874%
2026-02-03	10.9400	11.2500	10.9400	11.2500	+3.211%	31	1,611	-31.111%
2026-02-02	10.8000	10.9000	10.8000	10.9000	-3.540%	2	1,626	-28.899%
2026-01-30	11.2000	11.3000	11.2000	11.3000	0.000%	15	1,627	-31.416%
2026-01-29	11.3000	11.3000	11.3000	11.3000	-4.641%	1	1,632	-31.416%
2026-01-27	11.8500	11.8500	11.8500	11.8500	-2.066%	2	1,632	-34.599%
2026-01-22	13.4000	13.4000	12.1000	12.1000	-6.923%	11	1,634	-35.950%
2026-01-21	12.8500	13.2500	11.7000	13.0000	+12.069%	25	1,624	-40.385%
2026-01-20	11.3500	12.4500	11.3500	11.6000	-5.691%	11	1,636	-33.190%
2026-01-16	12.2500	12.4500	12.2500	12.3000	-3.906%	3	1,643	-36.992%
2026-01-15	12.8500	13.0000	12.7500	12.8000	+1.830%	27	1,643	-39.453%
2026-01-14	11.6400	12.5700	11.6400	12.5700	+8.362%	224	1,663	-38.345%
2026-01-13	12.5700	12.5700	11.6000	11.6000	-2.929%	3	1,692	-33.190%
2026-01-12	12.3000	12.8500	11.9500	11.9500	-1.240%	24	1,690	-35.146%
2026-01-09	12.1000	12.1000	12.1000	12.1000	-0.820%	2	1,705	-35.950%
2026-01-08	11.8500	12.2000	11.8500	12.2000	+3.830%	23	1,707	-36.475%
2026-01-07	12.0000	12.0000	11.6300	11.7500	-0.424%	105	1,715	-34.043%
2026-01-06	11.8800	11.8800	11.6000	11.8000	+3.057%	5	1,620	-34.322%
2026-01-05	11.5500	11.5500	11.4500	11.4500	+8.531%	8	1,632	-32.314%
2026-01-02	10.4500	10.5500	10.4500	10.5500	+1.932%	3	1,632	-26.540%
2025-12-31	10.3000	10.6000	10.3000	10.3500	-3.721%	42	1,655	-25.121%
2025-12-30	10.5000	10.7500	10.5000	10.7500	+0.939%	6	1,655	-27.907%
2025-12-29	10.9400	10.9400	10.6500	10.6500	-4.484%	52	1,651	-27.230%
2025-12-26	11.0000	11.2000	11.0000	11.1500	+0.814%	13	1,700	-30.493%
2025-12-24	11.0600	11.0600	11.0600	11.0600	+1.468%	1	1,694	-29.928%
2025-12-23	10.9000	10.9000	10.9000	10.9000	-1.802%	1	1,694	-28.899%
2025-12-22	11.3500	11.5500	11.1000	11.1000	-0.448%	95	1,694	-30.180%
2025-12-19	11.1500	11.1500	11.1500	11.1500	-0.889%	1	1,618	-30.493%
2025-12-18	11.0500	11.2500	11.0500	11.2500	+5.140%	3	1,617	-31.111%
2025-12-17	10.0000	10.9000	10.0000	10.7000	+12.513%	21	1,618	-27.570%
2025-12-16	10.1000	10.1000	9.5100	9.5100	-4.900%	4	1,613	-18.507%
2025-12-15	10.2500	10.3500	10.0000	10.0000	-2.248%	27	1,614	-22.500%
2025-12-12	9.7000	10.2500	9.7000	10.2300	+10.000%	21	1,630	-24.242%
2025-12-11	8.6500	9.4000	8.6500	9.3000	+6.043%	65	1,636	-16.667%
2025-12-10	8.7900	8.7900	8.7700	8.7700	-0.567%	81	1,584	-11.631%
2025-12-09	8.8700	8.9200	8.8200	8.8200	+0.800%	8	1,505	-12.132%
2025-12-08	9.0500	9.0500	8.7500	8.7500	-0.568%	4	1,505	-11.429%
2025-12-05	8.7300	8.8000	8.5900	8.8000	-0.227%	19	1,504	-11.932%
2025-12-04	8.8200	8.8200	8.8200	8.8200	-4.649%	1	1,485	-12.132%
2025-12-03	9.2500	9.2500	9.0000	9.2500	+1.648%	48	1,486	-16.216%
2025-12-02	8.9300	9.5000	8.7000	9.1000	-1.622%	149	1,463	-14.835%
2025-12-01	9.5300	9.5300	9.2400	9.2500	-0.216%	285	1,326	-16.216%
2025-11-28	9.2700	9.4000	8.9500	9.2700	+3.000%	14	1,048	-16.397%
2025-11-26	8.7800	9.1000	8.7500	9.0000	+5.386%	65	1,090	-13.889%
2025-11-25	7.6000	8.7000	7.6000	8.5400	+16.190%	70	1,090	-9.251%
2025-11-24	7.5000	7.6500	7.3000	7.3500	-5.161%	27	1,092	+5.442%
2025-11-21	7.1000	7.7500	6.6000	7.7500	+10.714%	20	1,078	0.000%
2025-11-20	7.1000	7.4500	6.9400	7.0000	+0.719%	122	1,089	+10.714%
2025-11-19	7.1000	7.6000	6.9500	6.9500	-1.418%	38	1,101	+11.511%
2025-11-18	6.9000	7.1200	6.7500	7.0500	+0.714%	43	1,126	+9.929%
2025-11-17	7.4500	7.4500	6.9000	7.0000	-4.762%	44	1,159	+10.714%
2025-11-14	7.3500	7.3500	7.3500	7.3500	-0.541%	21	1,146	+5.442%
2025-11-13	7.6000	7.7000	7.3200	7.3900	+1.931%	35	1,147	+4.871%
2025-11-12	6.8000	7.4300	6.8000	7.2500	+9.023%	70	1,141	+6.897%
2025-11-11	6.7300	6.8300	6.5900	6.6500	-2.920%	80	1,107	+16.541%
2025-11-10	7.2500	7.2500	6.8300	6.8500	+2.239%	20	1,051	+13.139%
2025-11-07	7.1000	7.1000	6.7000	6.7000	-5.634%	59	1,033	+15.672%
2025-11-06	7.4100	7.4100	7.0000	7.1000	-10.127%	237	1,006	+9.155%
2025-11-05	7.1000	8.0000	7.1000	7.9000	+1.935%	41	904	-1.899%
2025-11-04	7.6000	7.8200	7.4000	7.7500	+3.333%	22	874	0.000%
2025-11-03	7.7500	7.8000	7.5000	7.5000	-2.597%	19	850	+3.333%
2025-10-31	7.8000	8.1000	7.4000	7.7000	-4.348%	129	850	+0.649%
2025-10-30	7.0000	10.0000	7.0000	8.0500	-41.241%	768	747	-3.727%
2025-10-29	13.2500	13.7000	13.2500	13.7000	-0.725%	3	640	-43.431%
2025-10-27	14.2500	14.2500	13.8000	13.8000	-1.429%	11	628	-43.841%
2025-10-24	14.0000	14.0000	14.0000	14.0000	-2.439%	1	628	-44.643%
2025-10-23	14.1800	14.4500	14.0500	14.3500	+0.561%	55	627	-45.993%
2025-10-22	14.2700	14.2700	14.2700	14.2700	+1.929%	1	592	-45.690%
2025-10-17	14.0000	14.0000	14.0000	14.0000	-3.114%	2	591	-44.643%
2025-10-16	14.2500	14.4500	14.2500	14.4500	-0.345%	3	591	-46.367%
2025-10-15	14.5000	14.5000	14.5000	14.5000	+0.346%	1	589	-46.552%
2025-10-14	14.4500	14.4500	14.4500	14.4500	+5.861%	1	588	-46.367%
2025-10-13	13.6500	13.6500	13.6500	13.6500	+5.162%	2	588	-43.223%
2025-10-10	13.9300	13.9300	12.7500	12.9800	-8.269%	505	586	-40.293%
2025-10-07	14.1500	14.1500	14.1500	14.1500	-1.049%	1	98	-45.230%
2025-10-03	14.1000	14.3000	14.1000	14.3000	+12.157%	4	98	-45.804%
2025-10-02	12.5500	12.7500	12.5500	12.7500	+5.198%	2	97	-39.216%
2025-10-01	12.3000	12.3000	12.1200	12.1200	+0.331%	12	97	-36.056%
2025-09-30	12.0800	12.0800	12.0800	12.0800	-8.485%	1	97	-35.844%
2025-09-29	12.9000	13.2000	12.9000	13.2000	+1.538%	5	97	-41.288%
2025-09-26	12.7600	13.0000	12.7600	13.0000	+5.263%	34	95	-40.385%
2025-09-25	12.5400	12.5400	12.2900	12.3500	-0.803%	12	106	-37.247%
2025-09-24	12.6000	12.6000	12.2500	12.4500	-1.969%	32	106	-37.751%
2025-09-23	13.2000	13.2000	12.7000	12.7000	-2.308%	39	74	-38.976%
2025-09-22	12.8500	13.0000	12.8500	13.0000	+4.000%	17	57	-40.385%
2025-09-19	12.6900	12.6900	12.3500	12.5000	-4.580%	11	56	-38.000%
2025-09-18	12.9500	13.1000	12.9500	13.1000	+3.968%	11	45	-40.840%
2025-09-17	12.6500	12.8500	12.6000	12.6000	+0.079%	16	34	-38.492%
2025-09-16	12.5000	12.6000	12.3400	12.5900	+3.621%	15	20	-38.443%
2025-09-15	12.0000	12.1500	12.0000	12.1500	0.000%	5	5	-36.214%