Dark

CMG20280121C42.5
CMG Jan 21 2028 42.50 Call (CMG280121C00042500)
option OPRA

EOD

Jul 9, 2026

4.30-4.444%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.3000	4.3000	4.3000	4.3000	-4.444%	1	697	0.000%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-13.127%	10	698	-4.444%
2026-07-07	5.1400	5.1800	5.1100	5.1800	+7.917%	4	688	-16.988%
2026-07-06	4.0500	4.8000	4.0500	4.8000	-10.280%	6	689	-10.417%
2026-07-02	5.3700	5.3700	5.3000	5.3500	+3.482%	18	706	-19.626%
2026-07-01	4.8000	5.1700	4.8000	5.1700	+12.391%	19	706	-16.828%
2026-06-30	4.6000	4.6000	4.6000	4.6000	+6.977%	1	723	-6.522%
2026-06-29	4.2500	4.3000	4.2500	4.3000	-4.444%	5	723	0.000%
2026-06-26	4.5000	4.5000	4.5000	4.5000	+12.500%	10	726	-4.444%
2026-06-25	3.9500	4.0000	3.8500	4.0000	-0.498%	3	726	+7.500%
2026-06-18	4.0200	4.0200	4.0200	4.0200	-6.512%	1	725	+6.965%
2026-06-16	4.4000	4.4000	4.3000	4.3000	+6.173%	6	725	0.000%
2026-06-12	3.9000	4.1000	3.9000	4.0500	+12.500%	22	723	+6.173%
2026-06-11	3.6000	3.6000	3.6000	3.6000	+2.857%	10	738	+19.444%
2026-06-10	3.4000	3.5000	3.4000	3.5000	+15.894%	2	738	+22.857%
2026-06-09	3.2500	3.2500	3.0200	3.0200	+2.027%	4	736	+42.384%
2026-06-08	3.1500	3.1500	2.9600	2.9600	-2.951%	3	736	+45.270%
2026-06-05	3.0500	3.1900	3.0500	3.0500	+12.546%	21	735	+40.984%
2026-06-04	2.8700	2.8700	2.7000	2.7100	-9.967%	23	734	+58.672%
2026-06-03	2.8000	3.0100	2.8000	3.0100	+0.669%	3	714	+42.857%
2026-06-02	3.0000	3.3000	2.9900	2.9900	-14.571%	33	713	+43.813%
2026-06-01	3.4700	3.5500	3.4700	3.5000	-14.634%	32	707	+22.857%
2026-05-29	4.1000	4.1000	4.1000	4.1000	+2.500%	10	697	+4.878%
2026-05-26	4.2000	4.2000	4.0000	4.0000	-5.882%	215	687	+7.500%
2026-05-20	4.2500	4.2500	4.2500	4.2500	-0.468%	1	633	+1.176%
2026-05-15	4.2700	4.2700	4.2700	4.2700	+4.914%	1	634	+0.703%
2026-05-14	4.0700	4.0700	4.0700	4.0700	+5.714%	20	634	+5.651%
2026-05-13	4.1000	4.1000	3.8500	3.8500	+1.316%	2	624	+11.688%
2026-05-11	3.8500	3.8500	3.7500	3.8000	-13.242%	3	624	+13.158%
2026-05-08	4.3800	4.3800	4.3800	4.3800	+0.690%	1	623	-1.826%
2026-05-06	4.3500	4.3500	4.3500	4.3500	+6.098%	358	623	-1.149%
2026-05-04	4.5000	4.5000	4.1000	4.1000	-21.154%	87	981	+4.878%
2026-05-01	5.2000	5.2000	5.2000	5.2000	+5.051%	1	939	-17.308%
2026-04-29	4.9500	4.9500	4.9500	4.9500	-1.000%	25	939	-13.131%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-4.580%	7	939	-14.000%
2026-04-24	5.0800	5.2400	5.0800	5.2400	-5.586%	2	932	-17.939%
2026-04-23	5.6000	5.6000	5.5500	5.5500	-5.128%	12	932	-22.523%
2026-04-22	5.8500	5.8500	5.8500	5.8500	-3.783%	5	924	-26.496%
2026-04-21	6.3000	6.3000	6.0800	6.0800	-3.492%	3	919	-29.276%
2026-04-20	6.3000	6.3000	6.3000	6.3000	-0.787%	5	919	-31.746%
2026-04-17	6.2900	6.3500	6.2900	6.3500	+6.902%	17	919	-32.283%
2026-04-15	5.9400	5.9400	5.9400	5.9400	+4.211%	1	919	-27.609%
2026-04-14	5.6500	5.7000	5.6500	5.7000	+0.707%	3	919	-24.561%
2026-04-13	5.6600	5.6600	5.6600	5.6600	+4.815%	5	920	-24.028%
2026-04-10	5.4000	5.4000	5.4000	5.4000	-4.930%	5	920	-20.370%
2026-04-09	5.2000	5.6800	5.2000	5.6800	+5.773%	17	915	-24.296%
2026-04-08	6.0000	6.0000	5.3700	5.3700	+20.674%	37	909	-19.926%
2026-03-31	4.3500	4.4500	4.2000	4.4500	+4.706%	4	933	-3.371%
2026-03-30	4.2600	4.2600	4.2500	4.2500	+5.459%	15	933	+1.176%
2026-03-27	4.1000	4.1400	4.0300	4.0300	-15.158%	15	933	+6.700%
2026-03-26	4.6800	4.7500	4.6800	4.7500	-11.546%	3	921	-9.474%
2026-03-23	5.3700	5.3700	5.3700	5.3700	+6.337%	1	923	-19.926%
2026-03-20	5.0500	5.0500	5.0500	5.0500	+3.909%	2	922	-14.851%
2026-03-19	4.6600	4.8600	4.6600	4.8600	+0.206%	4	920	-11.523%
2026-03-18	4.8500	4.8500	4.8500	4.8500	-13.393%	1	919	-11.340%
2026-03-17	5.6000	5.6000	5.5800	5.6000	+14.286%	17	919	-23.214%
2026-03-16	4.9000	4.9000	4.9000	4.9000	+2.083%	7	923	-12.245%
2026-03-13	4.6700	4.8000	4.6700	4.8000	+2.128%	7	930	-10.417%
2026-03-12	5.1800	5.3000	4.7000	4.7000	-12.963%	40	925	-8.511%
2026-03-11	5.4000	5.4000	5.4000	5.4000	-3.399%	39	903	-20.370%
2026-03-09	5.6000	5.6500	5.5900	5.5900	-9.839%	51	903	-23.077%
2026-03-06	6.2000	6.2000	6.2000	6.2000	-7.463%	1	905	-30.645%
2026-03-05	6.4000	6.7000	6.4000	6.7000	+4.851%	2	905	-35.821%
2026-03-03	6.5200	6.5200	6.3900	6.3900	-0.156%	6	907	-32.707%
2026-03-02	6.4000	6.4000	6.4000	6.4000	-4.620%	1	907	-32.813%
2026-02-27	6.7100	6.7100	6.7100	6.7100	-6.676%	1	907	-35.917%
2026-02-26	7.1900	7.1900	7.1900	7.1900	+4.964%	1	907	-40.195%
2026-02-23	6.8500	6.8500	6.8500	6.8500	-2.143%	1	906	-37.226%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-2.778%	10	906	-38.571%
2026-02-19	7.2000	7.2000	7.2000	7.2000	-10.000%	4	906	-40.278%
2026-02-18	8.0000	8.0000	7.9500	8.0000	+11.888%	43	910	-46.250%
2026-02-17	6.8300	7.2500	6.8300	7.1500	+7.357%	53	909	-39.860%
2026-02-13	6.6000	6.6600	6.6000	6.6600	-19.759%	2	875	-35.435%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-1.190%	1	875	-48.193%
2026-02-05	8.4000	8.4000	8.4000	8.4000	+5.000%	1	876	-48.810%
2026-02-04	8.0500	8.0500	8.0000	8.0000	-3.030%	3	876	-46.250%
2026-02-03	8.2500	8.2500	8.2500	8.2500	+1.852%	400	873	-47.879%
2026-02-02	8.1000	8.1000	8.1000	8.1000	+2.532%	1	473	-46.914%
2026-01-30	7.9000	7.9000	7.9000	7.9000	-7.059%	22	473	-45.570%
2026-01-29	8.5000	8.5000	8.5000	8.5000	-3.628%	1	495	-49.412%
2026-01-27	8.8200	8.8200	8.8200	8.8200	+2.202%	1	494	-51.247%
2026-01-26	9.3700	9.3700	8.6000	8.6300	-6.399%	16	494	-50.174%
2026-01-23	10.0000	10.0000	9.2200	9.2200	-0.324%	10	488	-53.362%
2026-01-22	8.8900	9.2500	8.3500	9.2500	+1.648%	13	478	-53.514%
2026-01-21	8.7000	9.1000	8.7000	9.1000	+14.465%	2	478	-52.747%
2026-01-20	8.7000	8.7000	7.9500	7.9500	-9.143%	5	478	-45.912%
2026-01-16	8.8500	8.8500	8.3200	8.7500	-4.057%	21	468	-50.857%
2026-01-15	9.1600	9.2500	8.5600	9.1200	+1.333%	12	468	-52.851%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-1.532%	1	458	-52.222%
2026-01-12	9.1100	9.1500	9.1100	9.1400	+1.895%	36	457	-52.954%
2026-01-09	8.4000	8.9700	8.4000	8.9700	+6.786%	13	458	-52.062%
2026-01-08	8.4000	8.4000	8.4000	8.4000	-0.119%	1	458	-48.810%
2026-01-07	8.4100	8.4100	8.4100	8.4100	+2.938%	4	458	-48.870%
2026-01-05	8.1700	8.1700	8.1700	8.1700	+14.266%	4	460	-47.368%
2025-12-31	7.3300	7.3300	7.1500	7.1500	-7.623%	2	460	-39.860%
2025-12-29	7.7400	7.7400	7.7400	7.7400	-3.250%	51	460	-44.444%
2025-12-26	8.0000	8.0000	8.0000	8.0000	+0.376%	1	460	-46.250%
2025-12-23	7.9700	7.9700	7.9700	7.9700	-0.375%	1	459	-46.048%
2025-12-22	8.0000	8.0000	8.0000	8.0000	+5.680%	2	460	-46.250%
2025-12-19	7.5700	7.5700	7.5700	7.5700	-4.419%	1	460	-43.197%
2025-12-18	7.9200	7.9200	7.9200	7.9200	+1.538%	4	460	-45.707%
2025-12-17	7.3000	7.8000	7.3000	7.8000	+10.953%	4	460	-44.872%
2025-12-15	7.2000	7.2000	6.7500	7.0300	-3.434%	16	463	-38.834%
2025-12-12	7.2700	7.2800	7.2500	7.2800	+11.145%	26	478	-40.934%
2025-12-11	6.4000	6.6200	6.4000	6.5500	+9.167%	42	477	-34.351%
2025-12-08	6.0000	6.0000	6.0000	6.0000	-3.692%	36	478	-28.333%
2025-12-05	6.2300	6.2300	6.2300	6.2300	-2.198%	2	442	-30.979%
2025-12-04	6.3700	6.3700	6.3700	6.3700	-2.151%	1	440	-32.496%
2025-12-03	6.3500	6.5100	6.3500	6.5100	+2.358%	6	440	-33.948%
2025-12-02	6.4900	6.4900	6.3600	6.3600	+1.760%	27	435	-32.390%
2025-11-26	6.2600	6.3500	6.2000	6.2500	+3.306%	39	438	-31.200%
2025-11-25	5.9500	6.0500	5.9500	6.0500	+16.346%	11	438	-28.926%
2025-11-24	5.3400	5.3400	5.0000	5.2000	+6.122%	3	427	-17.308%
2025-11-19	4.9000	4.9000	4.9000	4.9000	+1.031%	2	426	-12.245%
2025-11-17	5.2000	5.2000	4.8500	4.8500	+6.127%	7	425	-11.340%
2025-11-11	4.5700	4.5700	4.5700	4.5700	-3.178%	50	425	-5.908%
2025-11-10	4.7000	4.7200	4.7000	4.7200	+2.386%	3	425	-8.898%
2025-11-07	4.7000	4.7000	4.6100	4.6100	-9.608%	16	423	-6.725%
2025-11-06	5.3400	5.3400	5.1000	5.1000	-5.556%	21	411	-15.686%
2025-11-05	5.1000	5.5000	5.1000	5.4000	+1.313%	26	431	-20.370%
2025-11-04	5.3200	5.3300	5.3200	5.3300	+1.524%	21	408	-19.325%
2025-11-03	5.3500	5.4000	5.1500	5.2500	+0.382%	126	284	-18.095%
2025-10-31	5.2100	5.3500	5.1000	5.2300	-5.766%	78	284	-17.782%
2025-10-30	6.2000	6.3000	5.3000	5.5500	-41.579%	69	209	-22.523%
2025-10-29	9.5500	9.5500	9.4800	9.5000	-5.000%	6	145	-54.737%
2025-10-28	9.9500	10.0000	9.9500	10.0000	-2.439%	5	139	-57.000%
2025-10-27	10.0500	10.5000	10.0000	10.2500	+1.990%	11	140	-58.049%
2025-10-24	10.0300	10.0500	10.0300	10.0500	-2.899%	15	140	-57.214%
2025-10-23	10.3700	10.3700	10.3500	10.3500	-1.522%	6	140	-58.454%
2025-10-22	10.5100	10.5100	10.5100	10.5100	-3.578%	100	140	-59.087%
2025-10-21	10.9600	10.9600	10.4300	10.9000	+1.395%	9	190	-60.550%
2025-10-20	10.5800	10.7500	10.2500	10.7500	-2.361%	6	186	-60.000%
2025-10-15	11.0000	11.0100	10.8500	11.0100	+1.662%	3	184	-60.945%
2025-10-14	10.3000	11.1000	10.3000	10.8300	+13.641%	14	183	-60.295%
2025-10-13	9.8800	9.9500	9.5300	9.5300	+3.587%	8	186	-54.879%
2025-10-10	10.0000	10.0000	9.0000	9.2000	-10.244%	13	189	-53.261%
2025-10-09	10.2000	10.5100	10.1500	10.2500	+0.985%	127	189	-58.049%
2025-10-08	9.8500	10.1500	9.7500	10.1500	+1.500%	77	286	-57.635%
2025-10-07	10.4400	10.4400	10.0000	10.0000	-5.213%	88	213	-57.000%
2025-10-06	10.6400	10.7000	10.4000	10.5500	+0.476%	7	126	-59.242%
2025-10-03	9.8700	10.5000	9.8700	10.5000	+10.526%	114	121	-59.048%
2025-10-02	9.0500	9.5000	9.0500	9.5000	+7.955%	3	20	-54.737%
2025-09-30	9.4500	9.4500	8.8000	8.8000	-6.878%	3	18	-51.136%
2025-09-29	9.5000	9.5000	9.4500	9.4500	0.000%	6	17	-54.497%
2025-09-26	9.4500	9.4500	9.4500	9.4500	+5.587%	2	11	-54.497%
2025-09-25	8.9500	8.9500	8.9500	8.9500	0.000%	1	13	-51.955%
2025-09-24	9.0000	9.0000	8.9500	8.9500	-3.556%	2	14	-51.955%
2025-09-22	9.3500	9.3500	9.2800	9.2800	+3.111%	8	12	-53.664%
2025-09-19	9.0000	9.0000	9.0000	9.0000	-4.255%	2	7	-52.222%
2025-09-18	9.5000	9.5000	9.4000	9.4000	+6.697%	4	5	-54.255%
2025-09-16	8.8100	8.8100	8.8100	8.8100	0.000%	1	1	-51.192%