Dark

CMG20280121C40
CMG Jan 21 2028 40.00 Call (CMG280121C00040000)
option OPRA

EOD

Jul 9, 2026

5.85+8.333%(+0.45)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.8000	5.8500	4.8000	5.8500	+8.333%	72	2,749	0.000%
2026-07-08	5.2300	5.4000	5.0000	5.4000	-6.412%	12	2,807	+8.333%
2026-07-07	6.0000	6.3000	5.7700	5.7700	+4.152%	42	2,816	+1.386%
2026-07-06	6.0500	6.0500	5.5400	5.5400	-11.360%	4	2,834	+5.596%
2026-07-02	6.0000	6.2500	6.0000	6.2500	+4.167%	58	2,833	-6.400%
2026-07-01	5.7200	6.0200	5.7200	6.0000	+9.091%	15	2,833	-2.500%
2026-06-30	5.1500	5.5000	4.8000	5.5000	+10.664%	31	2,833	+6.364%
2026-06-29	4.8200	4.9700	4.8200	4.9700	-4.607%	3	2,840	+17.706%
2026-06-26	5.0000	5.4500	5.0000	5.2100	+8.542%	26	2,841	+12.284%
2026-06-25	4.5500	4.8000	4.5500	4.8000	+6.904%	19	2,852	+21.875%
2026-06-24	4.2400	4.4900	4.2400	4.4900	+8.454%	12	2,843	+30.290%
2026-06-23	4.2000	4.2700	4.1400	4.1400	+3.500%	32	2,842	+41.304%
2026-06-22	4.4000	4.4000	4.0000	4.0000	-16.143%	43	2,845	+46.250%
2026-06-18	4.7700	4.7700	4.7700	4.7700	0.000%	1	2,843	+22.642%
2026-06-17	4.7700	4.7700	4.7700	4.7700	-7.737%	1	2,843	+22.642%
2026-06-16	5.0000	5.2500	5.0000	5.1700	+4.234%	20	2,843	+13.153%
2026-06-15	5.1500	5.1500	4.9500	4.9600	+3.333%	16	2,856	+17.944%
2026-06-12	4.5000	5.0500	4.5000	4.8000	+9.091%	40	2,858	+21.875%
2026-06-11	3.9000	4.4000	3.9000	4.4000	+10.000%	101	2,861	+32.955%
2026-06-10	3.9600	4.1500	3.9600	4.0000	+6.667%	52	2,900	+46.250%
2026-06-09	3.7500	3.7500	3.7500	3.7500	+1.351%	1	2,918	+56.000%
2026-06-08	3.5400	3.7000	3.5000	3.7000	-1.333%	34	2,919	+58.108%
2026-06-05	3.7500	3.9400	3.6000	3.7500	+19.427%	49	2,885	+56.000%
2026-06-04	3.6000	3.7500	3.1100	3.1400	-6.269%	48	2,862	+86.306%
2026-06-03	3.3500	3.5000	3.1000	3.3500	-6.944%	286	2,823	+74.627%
2026-06-02	3.8500	3.8500	3.5300	3.6000	-14.286%	112	2,806	+62.500%
2026-06-01	4.5000	4.5600	4.1000	4.2000	-16.000%	42	2,727	+39.286%
2026-05-29	5.0500	5.0600	4.5500	5.0000	0.000%	53	2,697	+17.000%
2026-05-28	5.0200	5.0800	4.8800	5.0000	+3.093%	112	2,655	+17.000%
2026-05-26	4.8700	4.8700	4.8500	4.8500	-3.000%	2	2,629	+20.619%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+1.010%	1	2,630	+17.000%
2026-05-21	4.8000	4.9500	4.8000	4.9500	-3.883%	7	2,625	+18.182%
2026-05-20	5.1300	5.1500	5.1300	5.1500	+3.000%	3	2,625	+13.592%
2026-05-19	5.5500	5.6500	5.0000	5.0000	-9.910%	27	2,633	+17.000%
2026-05-18	5.5500	5.5500	5.5500	5.5500	+11.000%	10	2,633	+5.405%
2026-05-15	5.1000	5.1000	5.0000	5.0000	+5.263%	249	2,633	+17.000%
2026-05-14	4.7500	4.9000	4.7400	4.7500	+1.064%	19	2,702	+23.158%
2026-05-13	4.7700	4.7700	4.5500	4.7000	-7.480%	6	2,680	+24.468%
2026-05-12	5.0800	5.0800	5.0800	5.0800	+13.140%	1	2,680	+15.157%
2026-05-11	4.8000	4.8000	4.4600	4.4900	-7.423%	70	2,680	+30.290%
2026-05-08	5.2500	5.2500	4.7500	4.8500	-6.731%	54	2,664	+20.619%
2026-05-07	4.9600	5.2000	4.8500	5.2000	+3.792%	65	2,617	+12.500%
2026-05-06	5.5000	5.5000	5.0100	5.0100	+6.596%	68	2,558	+16.766%
2026-05-05	4.8500	4.9000	4.6500	4.7000	-2.287%	37	2,527	+24.468%
2026-05-04	5.3000	5.3000	4.8000	4.8100	-9.245%	36	2,531	+21.622%
2026-05-01	5.8700	5.8700	5.3000	5.3000	-10.169%	18	2,494	+10.377%
2026-04-30	6.0000	6.2500	5.9000	5.9000	+9.259%	18	2,494	-0.847%
2026-04-29	5.6000	5.6000	5.3000	5.4000	-1.818%	18	2,491	+8.333%
2026-04-28	5.7500	5.7500	5.5000	5.5000	-8.789%	29	2,473	+6.364%
2026-04-27	6.0300	6.0300	6.0300	6.0300	-0.822%	1	2,476	-2.985%
2026-04-24	5.9100	6.1000	5.9100	6.0800	-5.590%	12	2,475	-3.783%
2026-04-23	6.3500	6.4400	6.3500	6.4400	-13.090%	15	2,474	-9.161%
2026-04-21	7.1300	7.8100	7.1300	7.4100	+7.236%	43	2,489	-21.053%
2026-04-20	7.1500	7.1500	6.9100	6.9100	-5.601%	33	2,489	-15.340%
2026-04-17	7.3000	7.3400	7.2000	7.3200	+4.571%	12	2,467	-20.082%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+2.489%	5	2,465	-16.429%
2026-04-15	6.6500	6.8300	6.6500	6.8300	+4.275%	2	2,465	-14.348%
2026-04-14	6.6000	6.6500	6.5500	6.5500	+0.153%	7	2,464	-10.687%
2026-04-13	5.7500	6.7200	5.7500	6.5400	+3.810%	3	2,462	-10.550%
2026-04-10	6.3000	6.3000	6.3000	6.3000	-2.022%	1	2,462	-7.143%
2026-04-09	6.2500	6.5000	6.2500	6.4300	+3.710%	25	2,463	-9.020%
2026-04-08	6.4200	6.4200	6.1200	6.2000	+6.897%	12	2,458	-5.645%
2026-04-07	5.8000	5.8000	5.8000	5.8000	0.000%	1	2,463	+0.862%
2026-04-06	5.8500	5.8500	5.8000	5.8000	0.000%	5	2,464	+0.862%
2026-04-02	5.9100	5.9100	5.8000	5.8000	+3.571%	2	2,460	+0.862%
2026-04-01	5.2500	5.6000	5.2500	5.6000	+7.280%	13	2,460	+4.464%
2026-03-31	4.9500	5.3400	4.9500	5.2200	+10.127%	15	2,460	+12.069%
2026-03-30	4.4000	4.8500	4.4000	4.7400	+0.637%	37	2,468	+23.418%
2026-03-27	5.0000	5.0000	4.7100	4.7100	-12.127%	16	2,461	+24.204%
2026-03-26	5.3100	5.3600	5.3100	5.3600	+1.132%	29	2,450	+9.142%
2026-03-25	6.0000	6.0000	5.1200	5.3000	-4.847%	23	2,451	+10.377%
2026-03-24	5.5900	5.5900	5.5700	5.5700	-2.622%	3	2,450	+5.027%
2026-03-20	5.8200	5.8200	5.7200	5.7200	+7.925%	3	2,450	+2.273%
2026-03-19	5.3000	5.3900	5.2800	5.3000	-3.285%	13	2,452	+10.377%
2026-03-18	5.7000	5.7000	5.4500	5.4800	-14.375%	18	2,449	+6.752%
2026-03-17	6.6800	6.6800	6.4000	6.4000	+11.304%	4	2,437	-8.594%
2026-03-16	5.7500	5.7500	5.7500	5.7500	+6.481%	1	2,436	+1.739%
2026-03-13	5.8000	5.8000	5.3500	5.4000	-1.818%	18	2,436	+8.333%
2026-03-12	5.6000	5.6000	5.5000	5.5000	-8.333%	32	2,434	+6.364%
2026-03-11	6.3500	6.3500	6.0000	6.0000	-5.363%	61	2,425	-2.500%
2026-03-09	6.2500	6.5200	6.2500	6.3400	-9.429%	23	2,422	-7.729%
2026-03-06	6.8000	7.1500	6.8000	7.0000	-8.735%	14	2,422	-16.429%
2026-03-05	7.6700	7.6700	7.6700	7.6700	+3.091%	1	2,423	-23.729%
2026-03-04	7.5000	7.5100	7.4000	7.4400	-4.000%	19	2,422	-21.371%
2026-03-03	7.7500	7.7500	7.7500	7.7500	+6.897%	1	2,421	-24.516%
2026-03-02	6.8500	7.2500	6.8500	7.2500	-5.844%	6	2,420	-19.310%
2026-02-27	7.3000	7.7000	7.3000	7.7000	-6.780%	8	2,419	-24.026%
2026-02-26	8.4800	8.5000	8.2000	8.2600	+10.133%	25	2,416	-29.177%
2026-02-25	7.5000	7.5000	7.5000	7.5000	-1.961%	22	2,427	-22.000%
2026-02-24	7.2500	7.6500	7.2500	7.6500	+2.000%	11	2,427	-23.529%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-6.832%	1	2,427	-22.000%
2026-02-20	8.2000	8.3400	7.7000	8.0500	0.000%	28	2,427	-27.329%
2026-02-19	8.9000	8.9000	8.0500	8.0500	-12.022%	6	2,436	-27.329%
2026-02-18	9.0000	9.1500	8.7500	9.1500	+25.342%	9	2,435	-36.066%
2026-02-13	7.3000	7.3000	7.3000	7.3000	-1.351%	1	2,435	-19.863%
2026-02-12	7.8500	7.8500	7.2900	7.4000	-6.566%	46	2,435	-20.946%
2026-02-11	8.3500	8.3500	7.6700	7.9200	-10.508%	61	2,440	-26.136%
2026-02-10	9.0500	9.0500	8.8500	8.8500	-4.531%	3	2,474	-33.898%
2026-02-09	9.2700	9.2700	9.2700	9.2700	+2.772%	2	2,475	-36.893%
2026-02-06	9.4800	9.4800	9.0200	9.0200	+2.851%	14	2,473	-35.144%
2026-02-05	9.2500	9.3300	8.5000	8.7700	-9.588%	20	2,471	-33.295%
2026-02-04	8.8600	9.7800	8.7500	9.7000	+1.042%	55	2,472	-39.691%
2026-02-03	9.1500	9.6000	8.5600	9.6000	+4.918%	52	2,475	-39.063%
2026-02-02	9.1000	9.1500	8.7500	9.1500	-0.109%	37	2,472	-36.066%
2026-01-30	9.2000	9.2500	8.9500	9.1600	+0.659%	484	2,488	-36.135%
2026-01-29	9.0000	9.2500	8.9000	9.1000	0.000%	605	2,249	-35.714%
2026-01-28	9.7000	10.0000	9.1000	9.1000	-8.909%	101	2,730	-35.714%
2026-01-27	9.5000	9.9900	9.5000	9.9900	+4.280%	3	2,635	-41.441%
2026-01-26	9.8500	10.0000	9.5000	9.5800	-6.537%	12	2,636	-38.935%
2026-01-23	10.6500	10.6500	10.2000	10.2500	0.000%	14	2,638	-42.927%
2026-01-22	10.2500	10.6500	10.0000	10.2500	-2.844%	19	2,648	-42.927%
2026-01-21	10.4500	10.7500	9.6500	10.5500	+11.053%	41	2,646	-44.550%
2026-01-20	10.5000	10.5000	9.5000	9.5000	-1.042%	11	2,631	-38.421%
2026-01-16	9.9000	10.1000	9.6000	9.6000	-10.280%	19	2,628	-39.063%
2026-01-15	10.3500	10.7000	10.0500	10.7000	+5.211%	18	2,628	-45.327%
2026-01-14	9.4000	10.4000	9.0500	10.1700	+7.053%	49	2,619	-42.478%
2026-01-13	9.5000	9.5000	9.1500	9.5000	-7.498%	28	2,623	-38.421%
2026-01-12	9.7500	10.5000	9.7500	10.2700	+1.182%	77	2,615	-43.038%
2026-01-09	9.8000	10.1500	9.2500	10.1500	+3.571%	202	2,625	-42.365%
2026-01-08	9.7000	10.0000	9.5000	9.8000	+4.255%	116	2,609	-40.306%
2026-01-07	9.6000	10.0000	9.3500	9.4000	+2.174%	46	2,522	-37.766%
2026-01-06	9.2600	9.7500	9.0000	9.2000	-0.541%	43	2,499	-36.413%
2026-01-05	9.0300	9.3500	9.0300	9.2500	+13.358%	34	2,543	-36.757%
2026-01-02	8.0500	8.4500	8.0500	8.1600	-1.211%	19	2,543	-28.309%
2025-12-31	8.2000	8.2600	8.2000	8.2600	-0.242%	5	2,549	-29.177%
2025-12-30	8.5500	8.5500	8.2800	8.2800	-0.361%	32	2,549	-29.348%
2025-12-29	8.7500	8.7500	8.3000	8.3100	-7.667%	46	2,549	-29.603%
2025-12-26	8.8300	9.0000	8.5500	9.0000	+2.273%	26	2,540	-35.000%
2025-12-24	8.8800	8.9000	8.6000	8.8000	0.000%	18	2,525	-33.523%
2025-12-23	8.5000	8.8000	8.4000	8.8000	-1.124%	8	2,525	-33.523%
2025-12-22	8.9000	9.1600	8.8000	8.9000	-1.657%	28	2,526	-34.270%
2025-12-19	9.0500	9.1500	8.7000	9.0500	+1.457%	35	2,540	-35.359%
2025-12-18	9.0000	9.1000	8.8500	8.9200	+6.190%	24	2,550	-34.417%
2025-12-17	8.0000	8.8000	8.0000	8.4000	+6.464%	285	2,558	-30.357%
2025-12-16	7.9500	7.9500	7.7300	7.8900	-0.755%	17	2,633	-25.856%
2025-12-15	8.1500	8.2000	7.8800	7.9500	-3.049%	53	2,636	-26.415%
2025-12-12	7.8500	8.2500	7.8000	8.2000	+9.333%	80	2,639	-28.659%
2025-12-11	7.2000	7.5000	7.2000	7.5000	+8.696%	38	2,632	-22.000%
2025-12-10	6.6000	6.9000	6.6000	6.9000	-1.004%	81	2,639	-15.217%
2025-12-09	6.8500	7.0000	6.7500	6.9700	+1.014%	25	2,639	-16.069%
2025-12-08	7.1000	7.1000	6.5500	6.9000	-0.719%	7	2,655	-15.217%
2025-12-05	7.0000	7.0800	6.8500	6.9500	-6.711%	30	2,654	-15.827%
2025-12-04	7.0000	7.4500	6.9500	7.4500	+2.335%	23	2,648	-21.477%
2025-12-03	7.3000	7.5400	7.2500	7.2800	+0.692%	43	2,627	-19.643%
2025-12-02	7.2000	7.3500	7.1000	7.2300	+1.119%	25	2,595	-19.087%
2025-12-01	7.1500	7.5500	7.1500	7.1500	-5.298%	19	2,598	-18.182%
2025-11-28	7.0200	7.5500	7.0200	7.5500	+6.039%	12	2,589	-22.517%
2025-11-26	7.0000	7.2100	6.8100	7.1200	+3.639%	144	2,708	-17.837%
2025-11-25	6.2000	6.9000	6.2000	6.8700	+20.526%	60	2,708	-14.847%
2025-11-24	6.0000	6.0500	5.7000	5.7000	-5.000%	33	2,713	+2.632%
2025-11-21	5.5500	6.4000	5.5500	6.0000	+9.091%	47	2,692	-2.500%
2025-11-20	5.6000	5.6000	5.2500	5.5000	-1.786%	15	2,699	+6.364%
2025-11-19	5.7100	5.8200	5.6000	5.6000	-0.885%	35	2,705	+4.464%
2025-11-18	5.4500	5.6500	5.2500	5.6500	+4.630%	17	2,703	+3.540%
2025-11-17	5.8000	5.8000	5.2500	5.4000	-10.744%	22	2,692	+8.333%
2025-11-14	6.4600	6.4600	5.6700	6.0500	+3.419%	65	2,686	-3.306%
2025-11-13	5.6500	6.1500	5.6500	5.8500	+2.632%	99	2,623	0.000%
2025-11-12	5.1700	5.8500	5.1700	5.7000	+9.615%	76	2,679	+2.632%
2025-11-11	5.3200	5.3200	5.0500	5.2000	-4.412%	193	2,637	+12.500%
2025-11-10	5.5200	5.6500	5.2800	5.4400	+1.682%	35	2,500	+7.537%
2025-11-07	5.4500	5.6000	5.2500	5.3500	-4.973%	783	2,491	+9.346%
2025-11-06	6.1500	6.1500	5.3500	5.6300	-7.856%	67	2,403	+3.908%
2025-11-05	5.9500	6.3000	5.9000	6.1100	+0.328%	27	2,385	-4.255%
2025-11-04	6.0000	6.1200	5.9500	6.0900	+3.046%	711	2,395	-3.941%
2025-11-03	6.0000	6.2500	5.7900	5.9100	-0.672%	177	2,336	-1.015%
2025-10-31	6.4000	6.4000	5.7100	5.9500	-11.061%	358	2,336	-1.681%
2025-10-30	6.5000	7.4000	5.7500	6.6900	-35.049%	639	2,141	-12.556%
2025-10-29	10.7500	11.0300	10.3000	10.3000	-1.905%	110	1,813	-43.204%
2025-10-28	11.2000	11.2000	10.5000	10.5000	-5.745%	651	1,766	-44.286%
2025-10-27	11.2500	11.2700	10.9500	11.1400	-0.801%	25	1,307	-47.487%
2025-10-24	11.5200	11.5200	11.1000	11.2300	-5.232%	33	1,307	-47.907%
2025-10-23	11.6000	11.8500	11.4600	11.8500	+0.680%	18	1,293	-50.633%
2025-10-22	11.6800	12.1000	11.4500	11.7700	-4.309%	30	1,293	-50.297%
2025-10-21	12.0000	12.3000	12.0000	12.3000	+5.761%	30	1,297	-52.439%
2025-10-20	11.1500	12.0000	11.1500	11.6300	-2.269%	21	1,313	-49.699%
2025-10-17	11.7400	11.9500	10.7500	11.9000	+1.277%	9	1,318	-50.840%
2025-10-16	11.6500	12.0000	11.6000	11.7500	+0.085%	6	1,317	-50.213%
2025-10-15	12.4000	12.4000	11.7400	11.7400	-1.345%	11	1,316	-50.170%
2025-10-14	10.7000	12.2700	10.1000	11.9000	+7.692%	229	1,311	-50.840%
2025-10-13	10.8000	11.0500	10.8000	11.0500	+5.742%	57	1,230	-47.059%
2025-10-10	10.8500	10.8500	10.1500	10.4500	-7.194%	137	1,231	-44.019%
2025-10-09	11.3200	11.6500	11.2600	11.2600	+1.168%	23	1,154	-48.046%
2025-10-08	10.8000	11.2100	10.7500	11.1300	+0.907%	29	1,151	-47.439%
2025-10-07	11.5000	11.6100	10.9600	11.0300	-5.726%	72	1,138	-46.963%
2025-10-06	11.3500	11.9000	11.3000	11.7000	-0.847%	128	1,131	-50.000%
2025-10-03	10.6500	11.8000	10.6500	11.8000	+10.798%	48	1,144	-50.424%
2025-10-02	9.8500	10.7000	9.8500	10.6500	+9.231%	86	1,139	-45.070%
2025-10-01	10.0000	10.0000	9.6300	9.7500	-2.597%	777	1,137	-40.000%
2025-09-30	10.5500	10.5500	9.8000	10.0100	-3.750%	37	794	-41.558%
2025-09-29	10.7100	10.7500	10.4000	10.4000	-1.422%	48	790	-43.750%
2025-09-26	10.1500	10.5700	10.1000	10.5500	+4.455%	253	800	-44.550%
2025-09-25	9.9500	10.1000	9.9000	10.1000	0.000%	250	666	-42.079%
2025-09-24	10.0500	10.2000	9.9000	10.1000	-2.415%	60	631	-42.079%
2025-09-23	10.8500	10.8500	10.2000	10.3500	-1.896%	67	608	-43.478%
2025-09-22	10.1000	10.5500	10.1000	10.5500	+4.455%	47	565	-44.550%
2025-09-19	10.3000	10.5000	9.9500	10.1000	-3.164%	53	539	-42.079%
2025-09-18	10.2000	10.7000	10.2000	10.4300	+1.756%	308	504	-43.912%
2025-09-17	10.3000	10.5500	10.1000	10.2500	+2.808%	156	432	-42.927%
2025-09-16	10.0000	10.1500	9.8500	9.9700	+4.947%	249	462	-41.324%
2025-09-15	9.9500	9.9500	9.4500	9.5000	0.000%	231	215	-38.421%