Dark

CMG20280121C37.5
CMG Jan 21 2028 37.50 Call (CMG280121C00037500)
option OPRA

EOD

Jul 8, 2026

5.95-16.197%(-1.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.0000	6.0000	5.9400	5.9500	-16.197%	15	1,090	0.000%
2026-07-07	7.2000	7.2000	7.1000	7.1000	+1.140%	81	1,090	-16.197%
2026-07-01	6.5000	7.1600	6.5000	7.0200	+11.252%	46	1,089	-15.242%
2026-06-30	6.2000	6.3100	6.2000	6.3100	+10.702%	35	1,115	-5.705%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-8.065%	5	1,133	+4.386%
2026-06-26	5.8400	6.2000	5.8400	6.2000	+12.319%	30	1,131	-4.032%
2026-06-25	5.3100	5.5200	5.3100	5.5200	+6.154%	14	1,143	+7.790%
2026-06-24	5.2000	5.2000	5.2000	5.2000	+5.051%	10	1,142	+14.423%
2026-06-23	5.0000	5.0000	4.9500	4.9500	+2.697%	28	1,152	+20.202%
2026-06-22	5.2300	5.2300	4.8200	4.8200	-10.075%	61	1,127	+23.444%
2026-06-17	5.5500	5.6500	5.3600	5.3600	-12.704%	9	1,080	+11.007%
2026-06-16	6.1400	6.1400	6.1400	6.1400	+4.957%	5	1,080	-3.094%
2026-06-15	5.9600	6.0000	5.8000	5.8500	+2.632%	77	1,085	+1.709%
2026-06-12	5.7000	5.7000	5.7000	5.7000	+12.205%	1	1,084	+4.386%
2026-06-11	5.0800	5.0800	5.0800	5.0800	+5.833%	50	1,084	+17.126%
2026-06-10	4.8000	4.8000	4.8000	4.8000	+9.091%	2	1,065	+23.958%
2026-06-09	4.4000	4.4000	4.4000	4.4000	+7.317%	2	1,065	+35.227%
2026-06-08	4.1000	4.1000	4.1000	4.1000	-3.073%	1	1,067	+45.122%
2026-06-05	4.6600	4.6600	4.2300	4.2300	+11.316%	24	1,068	+40.662%
2026-06-04	4.2500	4.2500	3.8000	3.8000	-2.564%	18	1,071	+56.579%
2026-06-03	3.9000	3.9000	3.9000	3.9000	-3.704%	195	1,060	+52.564%
2026-06-02	4.3900	4.3900	4.0500	4.0500	-12.903%	88	867	+46.914%
2026-06-01	5.3200	5.3200	4.6500	4.6500	-18.421%	84	881	+27.957%
2026-05-29	5.7000	5.7000	5.7000	5.7000	-6.250%	2	852	+4.386%
2026-05-27	6.0800	6.0800	6.0800	6.0800	+11.560%	3	852	-2.138%
2026-05-26	5.6500	5.6500	5.4500	5.4500	-6.838%	11	852	+9.174%
2026-05-21	5.8500	5.8500	5.8500	5.8500	-4.098%	1	862	+1.709%
2026-05-20	6.1000	6.1000	6.1000	6.1000	0.000%	2	861	-2.459%
2026-05-19	6.4000	6.4000	6.1000	6.1000	-2.400%	6	860	-2.459%
2026-05-18	6.2500	6.2500	6.2500	6.2500	+11.607%	5	860	-4.800%
2026-05-14	5.6000	5.6000	5.6000	5.6000	+2.004%	1	860	+6.250%
2026-05-13	5.4900	5.4900	5.4900	5.4900	+5.577%	1	861	+8.379%
2026-05-11	5.3000	5.5000	5.2000	5.2000	-5.455%	53	861	+14.423%
2026-05-08	6.0000	6.0000	5.5000	5.5000	0.000%	24	824	+8.182%
2026-05-07	5.5000	5.5000	5.5000	5.5000	-7.563%	2	801	+8.182%
2026-05-06	6.0700	6.0700	5.9500	5.9500	+9.174%	2	801	0.000%
2026-05-05	5.4900	5.6000	5.4500	5.4500	-3.369%	20	800	+9.174%
2026-05-04	6.0400	6.0400	5.6400	5.6400	-9.032%	20	780	+5.496%
2026-05-01	6.3500	6.3600	6.2000	6.2000	-9.621%	11	751	-4.032%
2026-04-30	6.8500	6.8600	6.8500	6.8600	+9.760%	2	751	-13.265%
2026-04-29	6.2500	6.2500	6.2500	6.2500	-4.141%	1	753	-4.800%
2026-04-28	6.4900	6.6100	6.4900	6.5200	-3.835%	21	753	-8.742%
2026-04-24	6.7800	6.7800	6.7800	6.7800	-0.441%	1	770	-12.242%
2026-04-23	6.8100	6.8100	6.8100	6.8100	-9.921%	5	770	-12.628%
2026-04-22	7.5600	7.5600	7.5600	7.5600	-5.500%	13	770	-21.296%
2026-04-21	8.8000	8.8000	8.0000	8.0000	-3.265%	13	771	-25.625%
2026-04-17	8.1200	8.4900	8.1200	8.2700	+7.263%	20	771	-28.053%
2026-04-16	7.8600	7.9500	7.7100	7.7100	+2.119%	9	757	-22.827%
2026-04-14	7.5500	7.5500	7.5500	7.5500	+4.426%	10	750	-21.192%
2026-04-13	7.3500	7.3500	7.2300	7.2300	+1.119%	2	740	-17.704%
2026-04-08	7.6500	7.6500	7.1500	7.1500	+10.340%	3	742	-16.783%
2026-04-07	6.4800	6.4800	6.4800	6.4800	-2.703%	1	741	-8.179%
2026-04-02	6.6200	6.6600	6.6200	6.6600	+6.051%	25	744	-10.661%
2026-04-01	6.2800	6.2800	6.2800	6.2800	+4.667%	18	744	-5.255%
2026-03-31	5.8000	6.0000	5.8000	6.0000	+5.263%	21	744	-0.833%
2026-03-27	5.9000	5.9000	5.7000	5.7000	-8.213%	16	743	+4.386%
2026-03-26	6.1800	6.2100	6.1800	6.2100	+2.306%	19	743	-4.187%
2026-03-25	6.4200	6.4200	6.0700	6.0700	-0.979%	11	743	-1.977%
2026-03-19	6.1300	6.1300	6.1300	6.1300	-4.961%	5	743	-2.936%
2026-03-18	6.4500	6.4500	6.4500	6.4500	-5.147%	1	743	-7.752%
2026-03-16	6.8000	6.8000	6.8000	6.8000	+1.190%	2	743	-12.500%
2026-03-13	6.7200	6.7200	6.7200	6.7200	+0.149%	17	743	-11.458%
2026-03-11	7.0100	7.0100	6.7100	6.7100	-7.448%	18	760	-11.326%
2026-03-09	7.2500	7.2500	7.2500	7.2500	-15.205%	10	760	-17.931%
2026-03-05	8.5500	8.6000	8.5500	8.5500	+1.423%	43	760	-30.409%
2026-03-04	8.4100	8.4300	8.4100	8.4300	-5.281%	2	732	-29.419%
2026-03-03	8.9000	8.9000	8.9000	8.9000	+7.229%	1	731	-33.146%
2026-02-27	8.6500	8.6500	8.3000	8.3000	0.000%	2	731	-28.313%
2026-02-24	8.1500	8.3000	8.1500	8.3000	-3.488%	2	733	-28.313%
2026-02-23	8.4000	8.6000	8.4000	8.6000	-7.725%	5	734	-30.814%
2026-02-19	9.3200	9.3200	9.3200	9.3200	-5.381%	2	732	-36.159%
2026-02-18	9.8500	9.8500	9.8500	9.8500	+5.800%	1	730	-39.594%
2026-02-17	8.9000	9.9000	8.9000	9.3100	+7.630%	6	730	-36.090%
2026-02-13	8.6500	8.6500	8.6500	8.6500	+5.488%	2	728	-31.214%
2026-02-12	8.5100	8.6500	8.2000	8.2000	-12.766%	14	728	-27.439%
2026-02-11	9.0100	9.4000	8.9000	9.4000	-7.389%	7	726	-36.702%
2026-02-09	10.1500	10.1500	10.1500	10.1500	+1.805%	4	725	-41.379%
2026-02-06	9.9700	9.9700	9.9700	9.9700	-5.408%	1	725	-40.321%
2026-02-05	10.4000	10.7200	10.4000	10.5400	+0.381%	11	725	-43.548%
2026-02-04	10.5000	10.5000	10.5000	10.5000	0.000%	1	731	-43.333%
2026-02-03	10.4300	10.5000	9.4000	10.5000	+3.448%	14	731	-43.333%
2026-02-02	10.2100	10.2100	10.1500	10.1500	-0.976%	3	731	-41.379%
2026-01-30	9.9700	10.2500	9.9700	10.2500	-5.790%	2	731	-41.951%
2026-01-26	10.8800	10.8800	10.8800	10.8800	-3.461%	1	732	-45.313%
2026-01-23	11.2700	11.2700	11.2700	11.2700	-2.845%	1	732	-47.205%
2026-01-22	11.4000	11.6000	11.4000	11.6000	-1.193%	2	733	-48.707%
2026-01-21	10.8000	11.7400	10.8000	11.7400	-0.508%	4	732	-49.319%
2026-01-15	11.0000	11.8000	11.0000	11.8000	+13.680%	11	733	-49.576%
2026-01-14	10.3800	10.3800	10.3800	10.3800	-1.611%	1	733	-42.678%
2026-01-13	11.3000	11.3000	10.3500	10.5500	-7.860%	14	734	-43.602%
2026-01-12	11.0000	11.4500	11.0000	11.4500	+0.527%	15	733	-48.035%
2026-01-09	11.0000	11.3900	11.0000	11.3900	+6.948%	53	733	-47.761%
2026-01-08	10.8000	10.8000	10.6500	10.6500	+1.429%	6	780	-44.131%
2026-01-07	10.4100	10.8000	10.4100	10.5000	+2.140%	7	781	-43.333%
2026-01-06	10.0500	10.7500	10.0500	10.2800	-2.095%	70	785	-42.121%
2026-01-05	10.4000	10.7300	10.4000	10.5000	+6.599%	21	767	-43.333%
2026-01-02	9.5000	9.8500	9.5000	9.8500	+5.573%	58	767	-39.594%
2025-12-31	9.2800	9.3300	9.0000	9.3300	-0.214%	89	811	-36.227%
2025-12-30	9.3500	9.3500	9.3500	9.3500	-1.579%	5	811	-36.364%
2025-12-29	9.7600	9.7600	9.5000	9.5000	-3.553%	58	811	-37.368%
2025-12-26	10.2400	10.2400	9.8500	9.8500	-3.431%	36	753	-39.594%
2025-12-22	10.2000	10.9500	10.2000	10.2000	0.000%	16	758	-41.667%
2025-12-19	10.3000	10.3000	10.1500	10.2000	0.000%	13	742	-41.667%
2025-12-18	10.0000	10.4000	10.0000	10.2000	+6.806%	162	734	-41.667%
2025-12-17	9.5800	9.7500	9.5500	9.5500	+10.405%	7	633	-37.696%
2025-12-16	9.0000	9.0000	8.6500	8.6500	-1.705%	17	633	-31.214%
2025-12-15	9.1600	9.1600	8.8000	8.8000	-4.348%	10	634	-32.386%
2025-12-12	8.8800	9.2000	8.8800	9.2000	+18.710%	5	635	-35.326%
2025-12-10	7.8000	7.8000	7.7500	7.7500	-0.513%	11	631	-23.226%
2025-12-09	7.4000	7.7900	7.4000	7.7900	-0.764%	13	631	-23.620%
2025-12-08	7.9700	8.0000	7.8000	7.8500	-0.254%	11	631	-24.204%
2025-12-04	7.8700	7.9900	7.8700	7.8700	-2.236%	5	632	-24.396%
2025-12-02	8.0500	8.0500	8.0500	8.0500	-6.395%	3	631	-26.087%
2025-12-01	8.0000	8.6000	8.0000	8.6000	+1.176%	252	628	-30.814%
2025-11-28	7.9600	8.5000	7.9600	8.5000	+9.677%	4	376	-30.000%
2025-11-26	7.7500	7.7500	7.7500	7.7500	+4.027%	1	375	-23.226%
2025-11-25	7.1000	7.5500	7.1000	7.4500	+7.971%	5	375	-20.134%
2025-11-21	6.5000	6.9000	6.5000	6.9000	+9.873%	39	373	-13.768%
2025-11-20	6.1000	6.2800	6.1000	6.2800	-3.385%	2	377	-5.255%
2025-11-14	6.3000	7.2500	6.3000	6.5000	0.000%	8	377	-8.462%
2025-11-13	6.7000	6.9000	6.5000	6.5000	+0.775%	40	377	-8.462%
2025-11-12	6.0000	6.6000	6.0000	6.4500	+9.322%	306	339	-7.752%
2025-11-11	6.0000	6.0000	5.7800	5.9000	-6.349%	5	272	+0.847%
2025-11-10	6.2800	6.3500	6.2800	6.3000	-10.000%	12	269	-5.556%
2025-11-07	5.5100	7.0000	5.5100	7.0000	+6.061%	13	259	-15.000%
2025-11-06	6.7000	6.8800	6.3100	6.6000	-5.714%	24	257	-9.848%
2025-11-05	6.7000	7.0000	6.7000	7.0000	+4.012%	14	251	-15.000%
2025-11-03	6.9000	7.1300	6.7000	6.7300	+2.748%	35	226	-11.590%
2025-10-31	6.9000	7.2000	6.5500	6.5500	-8.392%	23	226	-9.160%
2025-10-30	6.9600	8.1000	6.8000	7.1500	-38.784%	76	210	-16.783%
2025-10-29	11.1500	12.0100	11.1500	11.6800	-5.654%	12	165	-49.058%
2025-10-28	11.8000	12.3800	11.8000	12.3800	-1.590%	8	156	-51.939%
2025-10-27	12.5000	12.6200	12.2500	12.5800	+1.288%	15	155	-52.703%
2025-10-24	12.7500	12.7500	12.4200	12.4200	-3.721%	11	155	-52.093%
2025-10-23	12.9000	12.9000	12.9000	12.9000	-1.901%	6	144	-53.876%
2025-10-22	13.1500	13.1500	13.1500	13.1500	+0.766%	1	140	-54.753%
2025-10-20	13.0500	13.0500	13.0500	13.0500	+0.385%	5	140	-54.406%
2025-10-15	13.0000	13.0000	13.0000	13.0000	-2.256%	2	138	-54.231%
2025-10-14	12.6000	13.4500	12.6000	13.3000	+5.556%	7	138	-55.263%
2025-10-13	12.6000	12.6000	12.6000	12.6000	-0.158%	1	132	-52.778%
2025-10-09	12.8500	12.8500	12.6200	12.6200	+0.159%	11	131	-52.853%
2025-10-08	12.2000	12.6000	12.2000	12.6000	+0.800%	3	124	-52.778%
2025-10-07	12.5000	12.5000	12.5000	12.5000	-1.575%	9	121	-52.400%
2025-10-03	11.8400	12.8000	11.8400	12.7000	+7.627%	33	112	-53.150%
2025-10-02	11.2100	11.8000	11.2100	11.8000	+9.259%	11	118	-49.576%
2025-10-01	11.1500	11.1500	10.8000	10.8000	-2.703%	14	128	-44.907%
2025-09-30	11.1300	11.1600	10.9500	11.1000	-4.721%	13	116	-46.396%
2025-09-29	11.7000	11.7000	11.6500	11.6500	+4.955%	2	107	-48.927%
2025-09-24	11.1500	11.1500	11.0000	11.1000	-3.478%	4	105	-46.396%
2025-09-23	12.1500	12.1500	11.5000	11.5000	-0.519%	13	103	-48.261%
2025-09-22	11.5000	11.5600	11.4500	11.5600	+3.214%	8	90	-48.529%
2025-09-19	11.5000	11.5000	11.1500	11.2000	-3.863%	18	96	-46.875%
2025-09-18	11.4500	11.6500	11.4500	11.6500	+2.643%	8	79	-48.927%
2025-09-17	11.6800	11.6800	11.3500	11.3500	+1.703%	52	71	-47.577%
2025-09-16	11.0500	11.1600	11.0500	11.1600	+4.494%	14	22	-46.685%
2025-09-15	10.7000	10.8000	10.6400	10.6800	0.000%	13	10	-44.288%