Dark

CMG20280121C45
CMG Jan 21 2028 45.00 Call (CMG280121C00045000)
option OPRA

EOD

Jul 9, 2026

4.35+14.474%(+0.55)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.7000	4.3500	3.7000	4.3500	+14.474%	90	908	0.000%
2026-07-08	3.8000	3.8000	3.8000	3.8000	-16.484%	5	907	+14.474%
2026-07-07	4.5500	4.5500	4.5500	4.5500	+8.333%	6	907	-4.396%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-7.692%	2	913	+3.571%
2026-07-02	4.5000	4.6000	4.5000	4.5500	+4.598%	6	911	-4.396%
2026-07-01	4.3400	4.3500	4.3400	4.3500	+10.127%	21	911	0.000%
2026-06-30	3.9500	3.9500	3.9500	3.9500	+3.947%	3	901	+10.127%
2026-06-26	3.9000	4.0000	3.7000	3.8000	+18.750%	43	904	+14.474%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+2.564%	1	898	+35.938%
2026-06-24	3.1300	3.1300	3.1200	3.1200	+5.405%	11	898	+39.423%
2026-06-22	3.2000	3.2000	2.9600	2.9600	-14.203%	16	889	+46.959%
2026-06-18	3.4500	3.4500	3.4500	3.4500	+1.471%	1	899	+26.087%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-10.053%	1	899	+27.941%
2026-06-16	3.7800	3.7800	3.7800	3.7800	+3.562%	5	899	+15.079%
2026-06-15	3.6600	3.6600	3.5800	3.6500	+4.286%	8	894	+19.178%
2026-06-12	3.1500	3.7500	3.1500	3.5000	+7.692%	118	892	+24.286%
2026-06-11	3.2500	3.2500	3.2500	3.2500	+6.209%	1	887	+33.846%
2026-06-10	3.0600	3.0600	3.0600	3.0600	+27.500%	6	888	+42.157%
2026-06-09	2.6900	2.6900	2.4000	2.4000	-4.000%	9	885	+81.250%
2026-06-08	2.4800	2.5000	2.4800	2.5000	-5.660%	2	885	+74.000%
2026-06-05	2.5400	2.8000	2.5400	2.6500	+16.228%	30	886	+64.151%
2026-06-04	2.4200	2.4200	2.2800	2.2800	-5.785%	3	877	+90.789%
2026-06-03	2.4300	2.8000	2.4000	2.4200	-6.202%	16	877	+79.752%
2026-06-02	2.5900	2.6500	2.5600	2.5800	-15.132%	74	880	+68.605%
2026-06-01	3.3600	3.3600	2.9800	3.0400	-16.712%	18	838	+43.092%
2026-05-28	3.6500	3.6500	3.6500	3.6500	+4.286%	20	834	+19.178%
2026-05-26	3.6500	3.6500	3.5000	3.5000	-5.405%	11	833	+24.286%
2026-05-22	3.6500	3.7000	3.5000	3.7000	-5.128%	18	831	+17.568%
2026-05-20	3.9000	3.9000	3.9000	3.9000	-1.515%	1	831	+11.538%
2026-05-19	3.9600	3.9600	3.9600	3.9600	+1.279%	1	831	+9.848%
2026-05-18	3.9100	3.9100	3.9100	3.9100	+7.418%	1	831	+11.253%
2026-05-15	3.6500	3.7700	3.6400	3.6400	+4.899%	4	831	+19.505%
2026-05-14	3.6000	3.6000	3.4700	3.4700	-7.467%	17	828	+25.360%
2026-05-12	3.0500	3.7500	3.0500	3.7500	+10.294%	13	823	+16.000%
2026-05-11	3.3000	3.4000	3.2100	3.4000	-2.857%	61	823	+27.941%
2026-05-08	3.4800	3.5000	3.4800	3.5000	-4.372%	2	795	+24.286%
2026-05-07	3.5200	3.6600	3.5200	3.6600	-1.348%	2	795	+18.852%
2026-05-06	3.7000	3.7100	3.7000	3.7100	+9.118%	2	793	+17.251%
2026-05-05	3.2500	3.5000	3.2500	3.4000	-6.593%	23	793	+27.941%
2026-05-04	3.8200	3.8200	3.6200	3.6400	-9.000%	8	794	+19.505%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-9.297%	1	794	+8.750%
2026-04-30	4.4100	4.4100	4.4100	4.4100	+10.250%	1	794	-1.361%
2026-04-29	4.2000	4.2000	4.0000	4.0000	-8.046%	13	794	+8.750%
2026-04-28	4.4000	4.4000	4.3500	4.3500	-10.309%	11	787	0.000%
2026-04-27	4.8500	4.8500	4.8500	4.8500	+7.539%	5	777	-10.309%
2026-04-24	4.4000	4.5100	4.4000	4.5100	-5.649%	2	782	-3.548%
2026-04-23	4.7800	4.7800	4.7800	4.7800	-6.275%	5	782	-8.996%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-5.730%	1	782	-14.706%
2026-04-21	5.6000	6.0300	5.4100	5.4100	0.000%	84	782	-19.593%
2026-04-17	5.4900	5.6500	5.4100	5.4100	+5.049%	12	829	-19.593%
2026-04-16	5.2200	5.2500	5.1500	5.1500	0.000%	3	829	-15.534%
2026-04-15	5.0200	5.1700	5.0200	5.1500	+3.000%	27	827	-15.534%
2026-04-14	5.0500	5.0500	5.0000	5.0000	+5.263%	16	828	-13.000%
2026-04-08	5.1000	5.1000	4.7500	4.7500	+3.712%	4	822	-8.421%
2026-04-06	4.4000	4.7500	4.4000	4.5800	+2.921%	6	821	-5.022%
2026-04-02	4.0900	4.5100	4.0900	4.4500	+9.069%	36	792	-2.247%
2026-04-01	4.0000	4.0800	4.0000	4.0800	+5.974%	3	792	+6.618%
2026-03-31	3.8000	3.8500	3.7500	3.8500	+9.375%	7	793	+12.987%
2026-03-30	3.3500	3.5200	3.3500	3.5200	+0.571%	3	787	+23.580%
2026-03-27	3.7500	3.7500	3.4500	3.5000	-12.281%	33	785	+24.286%
2026-03-26	3.9700	3.9900	3.9700	3.9900	-4.545%	2	776	+9.023%
2026-03-24	4.2500	4.2500	4.1800	4.1800	-10.108%	5	777	+4.067%
2026-03-23	4.5100	4.6500	4.5000	4.6500	+5.682%	5	774	-6.452%
2026-03-20	4.3700	4.4000	4.3700	4.4000	+5.516%	6	777	-1.136%
2026-03-18	4.2900	4.2900	4.0500	4.1700	+1.460%	11	771	+4.317%
2026-03-13	4.0500	4.1100	4.0500	4.1100	-0.964%	7	766	+5.839%
2026-03-12	4.3500	4.3500	4.1500	4.1500	-15.822%	8	764	+4.819%
2026-03-11	4.9300	4.9300	4.9300	4.9300	-1.400%	2	758	-11.765%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-0.990%	2	756	-13.000%
2026-03-09	4.0400	5.0500	4.0400	5.0500	-8.182%	12	754	-13.861%
2026-03-06	5.5300	5.5300	5.1300	5.5000	-4.181%	4	748	-20.909%
2026-03-05	5.8000	5.9500	5.7000	5.7400	+3.423%	215	748	-24.216%
2026-03-02	5.2500	5.5500	5.2500	5.5500	-5.612%	2	651	-21.622%
2026-02-25	5.8500	5.8800	5.8500	5.8800	+5.946%	7	651	-26.020%
2026-02-23	5.7500	5.7500	5.5000	5.5500	-9.165%	4	651	-21.622%
2026-02-20	6.7000	6.7000	6.1100	6.1100	-0.972%	4	652	-28.805%
2026-02-19	6.4000	6.4000	6.1700	6.1700	-7.773%	2	652	-29.498%
2026-02-18	6.7800	6.7800	6.6900	6.6900	+7.903%	2	654	-34.978%
2026-02-17	6.2300	6.2300	6.2000	6.2000	+8.772%	8	653	-29.839%
2026-02-13	5.7200	5.7500	5.6000	5.7000	+4.587%	6	645	-23.684%
2026-02-12	6.0000	6.0000	5.4500	5.4500	-9.167%	110	645	-20.183%
2026-02-11	6.2500	6.2500	6.0000	6.0000	-11.765%	7	688	-27.500%
2026-02-10	7.0000	7.0500	6.8000	6.8000	+6.250%	19	686	-36.029%
2026-02-05	6.8000	6.8000	6.4000	6.4000	-14.667%	60	673	-32.031%
2026-02-04	6.8000	7.5000	6.8000	7.5000	+5.634%	2	615	-42.000%
2026-02-03	6.9100	7.1000	6.8700	7.1000	+4.412%	12	615	-38.732%
2026-02-02	6.9500	6.9500	6.8000	6.8000	+1.493%	2	625	-36.029%
2026-01-30	6.7000	6.7000	6.7000	6.7000	-6.555%	1	625	-35.075%
2026-01-29	7.3000	7.3000	7.1700	7.1700	-4.272%	2	625	-39.331%
2026-01-28	7.4900	7.4900	7.4900	7.4900	-5.786%	3	624	-41.923%
2026-01-27	7.4500	7.9500	7.4500	7.9500	-2.094%	8	621	-45.283%
2026-01-26	8.1200	8.1200	8.1200	8.1200	+0.123%	1	627	-46.429%
2026-01-23	8.0200	8.1100	8.0200	8.1100	+0.123%	13	627	-46.363%
2026-01-21	7.8000	8.5000	7.8000	8.1000	+0.621%	13	632	-46.296%
2026-01-20	7.9500	8.0500	7.9500	8.0500	+2.679%	4	635	-45.963%
2026-01-16	7.8400	7.8400	7.8400	7.8400	-5.542%	8	633	-44.515%
2026-01-15	8.2900	8.3500	8.1900	8.3000	+10.667%	18	633	-47.590%
2026-01-14	7.5000	7.5000	7.5000	7.5000	+3.306%	1	620	-42.000%
2026-01-13	7.2500	7.2600	7.2500	7.2600	-9.589%	6	621	-40.083%
2026-01-12	7.5700	8.1300	7.5700	8.0300	-0.619%	8	615	-45.828%
2026-01-09	7.8500	8.0800	7.7000	8.0800	+2.799%	54	615	-46.163%
2026-01-08	7.8500	7.8600	7.7000	7.8600	+5.503%	7	616	-44.656%
2026-01-07	7.7000	7.7000	7.4500	7.4500	+1.085%	4	611	-41.611%
2026-01-06	7.4000	7.4400	7.3700	7.3700	+0.683%	14	613	-40.977%
2026-01-05	7.3200	7.3200	7.3200	7.3200	+13.138%	1	616	-40.574%
2026-01-02	6.4700	6.4700	6.4700	6.4700	-1.221%	1	616	-32.767%
2025-12-31	6.6000	6.6000	6.5500	6.5500	-0.908%	13	617	-33.588%
2025-12-30	6.6000	6.7500	6.6000	6.6100	-4.342%	67	617	-34.191%
2025-12-29	6.9100	6.9100	6.9100	6.9100	-1.986%	50	614	-37.048%
2025-12-26	7.0000	7.3500	7.0000	7.0500	+0.714%	88	614	-38.298%
2025-12-24	7.2200	7.2200	7.0000	7.0000	+2.041%	62	586	-37.857%
2025-12-23	7.0000	7.0000	6.8200	6.8600	-4.722%	7	586	-36.589%
2025-12-22	7.2000	7.2700	7.0700	7.2000	+2.418%	51	585	-39.583%
2025-12-19	7.2500	7.2500	7.0100	7.0300	+0.142%	3	567	-38.122%
2025-12-18	7.0200	7.0200	7.0200	7.0200	+0.286%	3	567	-38.034%
2025-12-17	6.7500	7.0000	6.7500	7.0000	+16.086%	2	568	-37.857%
2025-12-16	6.1500	6.1500	6.0300	6.0300	-6.512%	104	569	-27.861%
2025-12-15	6.4000	6.4500	6.3700	6.4500	+0.467%	20	573	-32.558%
2025-12-12	5.8800	6.4200	5.8800	6.4200	+11.652%	27	585	-32.243%
2025-12-11	5.7500	5.7500	5.7500	5.7500	+4.545%	5	593	-24.348%
2025-12-09	5.4000	5.5000	5.3300	5.5000	+3.774%	3	593	-20.909%
2025-12-08	5.5700	5.5700	5.3000	5.3000	-2.752%	2	592	-17.925%
2025-12-05	5.4700	5.4700	5.4500	5.4500	-1.802%	3	593	-20.183%
2025-12-03	5.6500	5.6500	5.5500	5.5500	-3.813%	3	592	-21.622%
2025-12-02	5.7700	5.7700	5.7700	5.7700	-0.173%	1	591	-24.610%
2025-12-01	5.2500	5.7800	5.2500	5.7800	-0.345%	25	591	-24.740%
2025-11-28	5.7000	5.8000	5.6300	5.8000	+3.571%	5	581	-25.000%
2025-11-26	5.5000	5.6500	5.4200	5.6000	+3.704%	27	561	-22.321%
2025-11-25	5.1000	5.4500	5.1000	5.4000	+20.000%	23	561	-19.444%
2025-11-24	4.5500	4.5500	4.5000	4.5000	-4.863%	3	546	-3.333%
2025-11-21	4.4900	4.8000	4.4900	4.7300	+8.736%	47	543	-8.034%
2025-11-20	4.6000	4.6000	4.3500	4.3500	+2.353%	7	521	0.000%
2025-11-18	4.2500	4.2500	4.2500	4.2500	+2.410%	1	526	+2.353%
2025-11-17	4.5300	4.5300	4.1500	4.1500	-7.778%	19	525	+4.819%
2025-11-14	4.3500	4.5000	4.3500	4.5000	+0.671%	145	523	-3.333%
2025-11-13	4.8300	4.8300	4.4700	4.4700	+7.711%	11	668	-2.685%
2025-11-12	4.3000	4.3000	4.1500	4.1500	+3.750%	17	664	+4.819%
2025-11-11	4.0000	4.1000	4.0000	4.0000	-3.614%	36	674	+8.750%
2025-11-10	4.3500	4.4100	4.0700	4.1500	+2.217%	15	639	+4.819%
2025-11-07	4.3000	4.4300	4.0600	4.0600	-6.667%	52	645	+7.143%
2025-11-06	4.4000	4.4000	4.1500	4.3500	-7.447%	24	632	0.000%
2025-11-05	4.5000	4.7000	4.5000	4.7000	-1.053%	3	619	-7.447%
2025-11-04	4.6000	4.7500	4.6000	4.7500	+5.556%	16	618	-8.421%
2025-11-03	4.7000	4.7000	4.5000	4.5000	-2.174%	6	599	-3.333%
2025-10-31	4.6000	4.7500	4.5000	4.6000	-7.816%	58	599	-5.435%
2025-10-30	6.2000	6.2000	4.4500	4.9900	-40.947%	310	544	-12.826%
2025-10-29	8.5000	9.0000	8.4500	8.4500	-0.588%	5	485	-48.521%
2025-10-28	9.0000	9.0000	8.5000	8.5000	-5.556%	7	484	-48.824%
2025-10-27	9.0000	9.0000	9.0000	9.0000	0.000%	1	478	-51.667%
2025-10-24	9.2000	9.2000	9.0000	9.0000	-2.703%	2	478	-51.667%
2025-10-23	9.2500	9.2500	9.2500	9.2500	-2.632%	1	477	-52.973%
2025-10-22	9.6000	9.6000	9.5000	9.5000	-4.040%	2	476	-54.211%
2025-10-21	9.1500	9.9000	9.1500	9.9000	+4.762%	2	477	-56.061%
2025-10-20	9.4000	9.4500	9.4000	9.4500	-1.047%	11	479	-53.968%
2025-10-17	9.6800	9.6800	9.5500	9.5500	-0.521%	2	478	-54.450%
2025-10-15	9.9600	10.5500	9.6000	9.6000	-2.834%	18	478	-54.688%
2025-10-14	8.9000	9.9100	8.9000	9.8800	+11.387%	211	474	-55.972%
2025-10-13	8.6400	8.8700	8.6400	8.8700	+6.739%	2	392	-50.958%
2025-10-10	8.9500	8.9500	8.3100	8.3100	-10.162%	214	392	-47.653%
2025-10-09	9.4500	9.4500	9.2500	9.2500	+1.648%	5	182	-52.973%
2025-10-08	8.9500	9.1000	8.9500	9.1000	-2.151%	2	177	-52.198%
2025-10-07	9.4000	9.4000	9.3000	9.3000	-2.105%	2	175	-53.226%
2025-10-06	9.4700	9.5000	9.3000	9.5000	0.000%	4	175	-54.211%
2025-10-03	9.0000	9.5000	9.0000	9.5000	+11.765%	14	175	-54.211%
2025-10-02	8.1500	8.5000	8.1500	8.5000	+10.390%	2	161	-48.824%
2025-10-01	7.7500	7.7500	7.7000	7.7000	-5.521%	3	161	-43.506%
2025-09-30	8.1500	8.1500	8.1500	8.1500	+4.487%	1	158	-46.626%
2025-09-25	8.0000	8.0000	7.8000	7.8000	-1.515%	6	157	-44.231%
2025-09-24	8.1500	8.1500	7.9200	7.9200	-5.036%	3	151	-45.076%
2025-09-23	8.7000	8.7000	8.3400	8.3400	+0.482%	3	148	-47.842%
2025-09-22	8.3000	8.3000	8.3000	8.3000	+7.235%	1	147	-47.590%
2025-09-19	8.2300	8.2300	7.7400	7.7400	-7.857%	5	146	-43.798%
2025-09-18	8.3500	8.6500	8.3500	8.4000	+1.695%	4	142	-48.214%
2025-09-17	8.2300	8.3000	7.9500	8.2600	+3.250%	21	139	-47.337%
2025-09-16	8.1000	8.1000	7.9500	8.0000	+3.896%	115	119	-45.625%
2025-09-15	7.3200	7.7000	7.3200	7.7000	0.000%	4	4	-43.506%