Dark

CMG20280121C50
CMG Jan 21 2028 50.00 Call (CMG280121C00050000)
option OPRA

EOD

Jul 8, 2026

2.80-18.841%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.8000	2.8000	2.8000	2.8000	-18.841%	1	1,931	0.000%
2026-07-07	3.4500	3.4500	3.4500	3.4500	+1.471%	30	1,930	-18.841%
2026-07-02	3.4500	3.4500	3.4000	3.4000	+3.030%	18	1,927	-17.647%
2026-07-01	3.3000	3.3000	3.2000	3.3000	+24.528%	26	1,927	-15.152%
2026-06-29	2.6300	2.6500	2.6300	2.6500	-1.852%	11	1,931	+5.660%
2026-06-26	2.7000	2.7000	2.7000	2.7000	+5.882%	5	1,926	+3.704%
2026-06-25	2.4100	2.5500	2.4100	2.5500	+13.333%	110	1,926	+9.804%
2026-06-24	2.3000	2.3000	2.2500	2.2500	+2.273%	3	1,988	+24.444%
2026-06-23	2.2000	2.2000	2.2000	2.2000	+0.457%	43	1,987	+27.273%
2026-06-22	2.5000	2.5000	2.1900	2.1900	-18.889%	21	1,944	+27.854%
2026-06-18	2.4200	2.7000	2.4200	2.7000	+12.033%	8	1,939	+3.704%
2026-06-17	2.5300	2.5300	2.4100	2.4100	-12.364%	3	1,939	+16.183%
2026-06-16	2.8400	2.8400	2.7500	2.7500	+3.774%	3	1,939	+1.818%
2026-06-15	2.7600	2.7600	2.6500	2.6500	+2.317%	29	1,939	+5.660%
2026-06-12	2.4500	2.6700	2.4500	2.5900	+9.746%	7	1,934	+8.108%
2026-06-11	2.2000	2.3600	2.2000	2.3600	+7.273%	3	1,935	+18.644%
2026-06-10	2.1900	2.2000	2.1900	2.2000	+14.583%	11	1,937	+27.273%
2026-06-09	1.8000	2.1100	1.8000	1.9200	+4.348%	48	1,937	+45.833%
2026-06-08	1.8100	1.8600	1.8100	1.8400	-7.071%	7	1,912	+52.174%
2026-06-05	1.8000	2.0500	1.8000	1.9800	+19.277%	36	1,911	+41.414%
2026-06-04	1.7500	1.7500	1.6600	1.6600	-5.143%	3	1,903	+68.675%
2026-06-03	1.7200	2.1700	1.6500	1.7500	-6.417%	65	1,902	+60.000%
2026-06-02	1.9600	2.0100	1.8500	1.8700	-13.023%	170	1,897	+49.733%
2026-06-01	2.4400	2.4400	2.1000	2.1500	-17.308%	137	1,804	+30.233%
2026-05-29	2.5700	2.6200	2.5700	2.6000	0.000%	19	1,762	+7.692%
2026-05-28	2.6000	2.6000	2.6000	2.6000	-3.704%	2	1,766	+7.692%
2026-05-27	2.6500	2.7000	2.6500	2.7000	+6.299%	2	1,764	+3.704%
2026-05-26	2.5000	2.6600	2.5000	2.5400	-2.682%	32	1,766	+10.236%
2026-05-22	2.6100	2.6100	2.6100	2.6100	+0.385%	1	1,768	+7.280%
2026-05-21	2.6800	2.6800	2.6000	2.6000	-14.754%	106	1,662	+7.692%
2026-05-20	2.6500	3.0500	2.6500	3.0500	+7.018%	11	1,662	-8.197%
2026-05-19	3.0600	3.0600	2.8500	2.8500	-1.724%	2	1,481	-1.754%
2026-05-18	2.8800	2.9500	2.8300	2.9000	+6.227%	254	1,481	-3.448%
2026-05-15	2.7300	2.7300	2.7300	2.7300	+5.000%	1	1,481	+2.564%
2026-05-14	2.3500	2.6200	2.3500	2.6000	+1.563%	83	1,481	+7.692%
2026-05-13	2.5800	2.6700	2.2500	2.5600	+4.490%	30	1,439	+9.375%
2026-05-11	2.5000	2.5000	2.3500	2.4500	-5.769%	58	1,439	+14.286%
2026-05-08	2.7300	2.8600	2.5000	2.6000	-5.455%	42	1,426	+7.692%
2026-05-07	2.5400	2.7500	2.5300	2.7500	0.000%	206	1,414	+1.818%
2026-05-06	2.9900	2.9900	2.7200	2.7500	+7.004%	62	1,413	+1.818%
2026-05-05	2.6300	2.6300	2.5700	2.5700	-13.758%	115	1,379	+8.949%
2026-05-01	3.5000	3.5000	2.9800	2.9800	-15.341%	16	1,374	-6.040%
2026-04-30	3.5300	3.5300	3.5200	3.5200	+19.322%	2	1,374	-20.455%
2026-04-29	2.9900	3.3500	2.9300	2.9500	-4.839%	61	1,376	-5.085%
2026-04-28	3.3000	3.3000	3.1000	3.1000	-11.175%	111	1,345	-9.677%
2026-04-27	3.4900	3.4900	3.4900	3.4900	+1.749%	4	1,237	-19.771%
2026-04-24	3.3300	3.5500	3.3000	3.4300	-9.737%	47	1,241	-18.367%
2026-04-22	3.5500	3.9000	3.5500	3.8000	-6.173%	4	1,214	-26.316%
2026-04-21	4.3100	4.3100	4.0500	4.0500	-3.571%	2	1,214	-30.864%
2026-04-20	4.1500	4.2000	4.1500	4.2000	+1.205%	11	1,214	-33.333%
2026-04-17	4.2000	4.2000	4.1400	4.1500	+8.639%	10	1,204	-32.530%
2026-04-16	4.0500	4.0500	3.8000	3.8200	-11.369%	5	1,208	-26.702%
2026-04-15	3.8000	4.3100	3.8000	4.3100	+14.021%	31	1,208	-35.035%
2026-04-14	3.8000	3.8000	3.7800	3.7800	+1.613%	2	1,188	-25.926%
2026-04-13	3.2500	3.7200	3.2500	3.7200	+6.897%	22	1,190	-24.731%
2026-04-10	3.7000	3.7000	3.4800	3.4800	-5.691%	26	1,197	-19.540%
2026-04-09	3.7000	3.7000	3.6900	3.6900	+3.944%	6	1,183	-24.119%
2026-04-08	3.9500	3.9500	3.5000	3.5500	+9.231%	8	1,179	-21.127%
2026-04-07	3.3000	3.3000	3.2500	3.2500	-4.412%	2	1,181	-13.846%
2026-04-06	3.3000	3.4000	3.3000	3.4000	+3.030%	222	1,181	-17.647%
2026-04-02	3.2500	3.3500	3.2500	3.3000	+6.109%	308	1,057	-15.152%
2026-04-01	3.0000	3.2000	2.9600	3.1100	+6.507%	40	1,057	-9.968%
2026-03-31	2.8100	2.9200	2.7800	2.9200	+12.308%	3	1,032	-4.110%
2026-03-30	2.5800	2.6000	2.5700	2.6000	+1.961%	6	1,032	+7.692%
2026-03-27	2.7700	2.9600	2.5400	2.5500	-15.000%	69	1,027	+9.804%
2026-03-26	3.1500	3.1500	3.0000	3.0000	+1.695%	26	1,045	-6.667%
2026-03-25	2.9500	3.0500	2.9500	2.9500	-4.221%	3	1,020	-5.085%
2026-03-24	3.0800	3.0800	3.0800	3.0800	-13.239%	10	1,018	-9.091%
2026-03-23	3.5100	3.6500	3.5100	3.5500	+24.561%	4	1,023	-21.127%
2026-03-20	3.1800	3.1800	2.8500	2.8500	-5.316%	3	1,022	-1.754%
2026-03-18	3.3800	3.3800	3.0100	3.0100	-20.789%	47	1,025	-6.977%
2026-03-17	3.7500	3.8000	3.7500	3.8000	+12.426%	12	1,001	-26.316%
2026-03-16	3.4500	3.4500	3.3800	3.3800	+11.184%	29	1,004	-17.160%
2026-03-13	3.1800	3.1800	2.9000	3.0400	-3.492%	59	987	-7.895%
2026-03-12	3.1500	3.1500	3.0500	3.1500	-10.000%	123	1,008	-11.111%
2026-03-11	3.6000	3.6000	3.5000	3.5000	-9.091%	12	921	-20.000%
2026-03-10	4.0000	4.0000	3.8000	3.8500	-1.786%	17	921	-27.273%
2026-03-09	3.5500	3.9200	3.5500	3.9200	-2.000%	20	925	-28.571%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-9.091%	11	921	-30.000%
2026-03-04	4.4000	4.4000	4.4000	4.4000	+8.642%	2	921	-36.364%
2026-03-02	4.2000	4.2000	4.0500	4.0500	-11.379%	7	921	-30.864%
2026-02-27	4.5700	4.5700	4.5700	4.5700	-8.600%	2	914	-38.731%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+13.636%	8	914	-44.000%
2026-02-25	4.6000	4.6000	4.4000	4.4000	+2.564%	15	924	-36.364%
2026-02-23	4.2000	4.2900	4.2000	4.2900	-8.723%	11	924	-34.732%
2026-02-20	5.0300	5.0300	4.7000	4.7000	-12.801%	2	924	-40.426%
2026-02-18	5.6000	5.6000	4.9000	5.3900	+16.415%	3	923	-48.052%
2026-02-17	4.6300	4.6300	4.6300	4.6300	+6.928%	2	923	-39.525%
2026-02-13	4.3500	4.5000	4.3300	4.3300	+8.250%	6	926	-35.335%
2026-02-12	4.5500	4.5500	4.0000	4.0000	-14.163%	6	926	-30.000%
2026-02-11	5.0000	5.0000	4.6600	4.6600	-15.273%	13	925	-39.914%
2026-02-10	5.7000	5.7000	5.4500	5.5000	-0.901%	5	912	-49.091%
2026-02-09	5.5500	5.5500	5.5500	5.5500	-2.632%	1	912	-49.550%
2026-02-05	5.7000	5.7000	5.7000	5.7000	-5.000%	1	912	-50.877%
2026-02-04	5.9000	6.0000	5.5000	6.0000	+3.448%	39	911	-53.333%
2026-02-03	5.7500	5.8000	5.4000	5.8000	+5.455%	43	910	-51.724%
2026-02-02	5.5800	5.7400	5.3500	5.5000	0.000%	40	909	-49.091%
2026-01-30	5.5000	5.5000	5.5000	5.5000	-2.655%	1	906	-49.091%
2026-01-29	5.5000	5.6500	5.5000	5.6500	-1.396%	9	906	-50.442%
2026-01-28	6.0000	6.0000	5.6000	5.7300	-4.341%	4	905	-51.134%
2026-01-27	5.8800	5.9900	5.8800	5.9900	-8.550%	10	905	-53.255%
2026-01-22	6.3400	6.7400	6.3400	6.5500	-2.530%	26	913	-57.252%
2026-01-21	6.6000	6.7200	6.5000	6.7200	+13.898%	36	914	-58.333%
2026-01-20	5.8500	5.9000	5.8500	5.9000	-1.667%	51	937	-52.542%
2026-01-16	5.8000	6.0000	5.8000	6.0000	-6.250%	2	938	-53.333%
2026-01-15	6.4000	6.4000	6.4000	6.4000	-1.538%	1	938	-56.250%
2026-01-14	5.0000	6.5000	5.0000	6.5000	+13.043%	18	938	-56.923%
2026-01-13	5.7000	5.7500	5.7000	5.7500	-8.293%	9	943	-51.304%
2026-01-12	6.0300	6.5500	6.0300	6.2700	+0.320%	6	944	-55.343%
2026-01-09	5.4100	6.5000	5.4100	6.2500	+2.459%	4	942	-55.200%
2026-01-08	6.1000	6.1400	6.1000	6.1000	+3.565%	3	944	-54.098%
2026-01-07	5.9000	5.9000	5.8000	5.8900	-5.911%	16	945	-52.462%
2026-01-06	6.2600	6.2600	6.2600	6.2600	+8.870%	1	936	-55.272%
2026-01-05	5.4500	5.9000	5.4500	5.7500	+9.733%	12	945	-51.304%
2026-01-02	5.0000	5.4500	5.0000	5.2400	+1.748%	22	945	-46.565%
2025-12-31	5.2500	5.2500	5.0700	5.1500	+1.378%	47	892	-45.631%
2025-12-30	5.2200	5.2200	5.0800	5.0800	-5.047%	48	892	-44.882%
2025-12-29	5.2000	5.3500	5.2000	5.3500	-2.727%	12	870	-47.664%
2025-12-26	5.4500	5.6500	5.4500	5.5000	-1.786%	31	869	-49.091%
2025-12-24	5.8000	5.8000	5.6000	5.6000	+3.704%	63	896	-50.000%
2025-12-23	5.4000	5.4000	5.4000	5.4000	-2.878%	1	896	-48.148%
2025-12-22	5.8000	5.8000	5.5600	5.5600	-0.714%	25	895	-49.640%
2025-12-19	5.5700	5.6000	5.5700	5.6000	-3.448%	6	897	-50.000%
2025-12-18	5.8600	5.8600	5.5000	5.8000	+4.505%	33	902	-51.724%
2025-12-17	5.3800	5.6000	5.3800	5.5500	+6.731%	9	907	-49.550%
2025-12-16	4.9200	5.2000	4.9200	5.2000	+5.051%	11	911	-46.154%
2025-12-15	5.0000	5.2100	4.9500	4.9500	-2.941%	14	921	-43.434%
2025-12-12	4.7500	5.2000	4.7500	5.1000	+12.088%	33	922	-45.098%
2025-12-11	4.4000	4.6000	4.4000	4.5500	+5.814%	30	934	-38.462%
2025-12-10	4.3000	4.3000	4.3000	4.3000	0.000%	25	938	-34.884%
2025-12-09	4.2500	4.3700	4.2500	4.3000	+2.381%	15	938	-34.884%
2025-12-08	4.3500	4.3500	4.2000	4.2000	-2.098%	12	935	-33.333%
2025-12-05	4.2600	4.2900	4.2200	4.2900	-1.831%	20	925	-34.732%
2025-12-04	4.3500	4.3700	4.3500	4.3700	-1.798%	2	922	-35.927%
2025-12-03	4.4500	4.4500	4.4500	4.4500	-4.095%	10	922	-37.079%
2025-12-02	4.6400	4.6400	4.6400	4.6400	+4.270%	2	932	-39.655%
2025-12-01	4.6500	4.6500	4.4500	4.4500	-1.766%	164	932	-37.079%
2025-11-28	4.5000	4.5400	4.5000	4.5300	+6.588%	7	932	-38.190%
2025-11-26	4.4000	4.5500	4.2500	4.2500	+1.432%	87	955	-34.118%
2025-11-25	4.0100	4.1900	3.9500	4.1900	+15.427%	11	955	-33.174%
2025-11-24	3.6500	3.6500	3.6300	3.6300	-3.200%	6	957	-22.865%
2025-11-21	3.5000	3.8500	3.5000	3.7500	+9.971%	83	957	-25.333%
2025-11-20	3.5000	3.5000	3.4100	3.4100	-1.159%	118	985	-17.889%
2025-11-19	3.4500	3.5000	3.3600	3.4500	+7.813%	110	1,085	-18.841%
2025-11-18	3.3000	3.3500	3.2000	3.2000	-1.538%	100	1,115	-12.500%
2025-11-17	3.4500	3.5500	3.2500	3.2500	-7.143%	23	1,092	-13.846%
2025-11-14	3.4000	3.7000	3.4000	3.5000	-1.408%	6	1,106	-20.000%
2025-11-13	3.7000	3.8000	3.5500	3.5500	+0.567%	81	1,104	-21.127%
2025-11-12	3.2000	3.5900	3.1000	3.5300	+12.063%	159	1,104	-20.680%
2025-11-11	3.2000	3.2500	3.1000	3.1500	-3.077%	62	973	-11.111%
2025-11-10	3.4300	3.4300	3.2500	3.2500	-3.846%	82	950	-13.846%
2025-11-07	3.3500	3.5100	3.0500	3.3800	-0.295%	403	909	-17.160%
2025-11-06	3.7000	3.7500	3.3500	3.3900	-9.600%	89	668	-17.404%
2025-11-05	3.6500	3.8500	3.6300	3.7500	+2.180%	26	637	-25.333%
2025-11-04	3.6000	3.8000	3.4000	3.6700	+0.824%	50	624	-23.706%
2025-11-03	3.7000	4.0000	3.6000	3.6400	-1.622%	58	612	-23.077%
2025-10-31	3.8000	3.9000	3.5000	3.7000	-1.333%	174	612	-24.324%
2025-10-30	4.2500	4.8500	3.0500	3.7500	-47.183%	334	519	-25.333%
2025-10-29	7.0000	7.1000	7.0000	7.1000	+2.158%	3	349	-60.563%
2025-10-28	6.9000	7.3000	6.9000	6.9500	-5.699%	38	348	-59.712%
2025-10-27	7.4500	7.4500	7.2000	7.3700	+2.361%	37	318	-62.008%
2025-10-24	7.5000	7.5000	7.1000	7.2000	-4.000%	72	318	-61.111%
2025-10-23	7.5000	7.5000	7.5000	7.5000	-2.597%	25	287	-62.667%
2025-10-22	7.9000	7.9000	7.7000	7.7000	-4.229%	27	268	-63.636%
2025-10-21	8.0300	8.0400	8.0000	8.0400	+5.236%	10	285	-65.174%
2025-10-20	7.6400	7.6400	7.6400	7.6400	-0.131%	1	290	-63.351%
2025-10-17	7.6400	7.7200	7.6400	7.6500	-0.131%	6	289	-63.399%
2025-10-16	7.6600	7.6600	7.6600	7.6600	-0.519%	1	292	-63.446%
2025-10-15	8.1500	8.1500	7.7000	7.7000	-3.750%	12	291	-63.636%
2025-10-14	7.5000	8.0000	7.5000	8.0000	+9.589%	6	296	-65.000%
2025-10-13	7.3000	7.3000	7.3000	7.3000	+9.445%	1	298	-61.644%
2025-10-10	6.8000	6.8000	6.6600	6.6700	-9.865%	78	297	-58.021%
2025-10-09	7.5000	7.7000	7.4000	7.4000	+1.370%	25	375	-62.162%
2025-10-08	7.0000	7.3000	7.0000	7.3000	+1.389%	22	351	-61.644%
2025-10-07	7.3000	7.6000	7.1300	7.2000	-6.494%	8	336	-61.111%
2025-10-06	7.6000	7.7000	7.3000	7.7000	+0.654%	39	338	-63.636%
2025-10-03	6.8500	7.8100	6.8500	7.6500	+11.842%	171	338	-63.399%
2025-10-02	6.4500	6.8400	6.4500	6.8400	+11.220%	211	259	-59.064%
2025-10-01	6.1500	6.2000	6.1000	6.1500	-3.150%	28	284	-54.472%
2025-09-30	6.7000	6.7000	6.1500	6.3500	-5.224%	66	258	-55.906%
2025-09-29	6.8800	6.8800	6.7000	6.7000	-0.741%	125	196	-58.209%
2025-09-26	6.4500	6.8500	6.4500	6.7500	+5.469%	9	93	-58.519%
2025-09-25	6.4000	6.4000	6.4000	6.4000	-2.290%	1	100	-56.250%
2025-09-24	6.5000	6.5500	6.2700	6.5500	-0.908%	24	99	-57.252%
2025-09-23	6.8000	6.8500	6.6100	6.6100	+0.916%	8	76	-57.640%
2025-09-22	6.3500	6.6000	6.3500	6.5500	+3.150%	5	81	-57.252%
2025-09-19	6.3400	6.5500	6.2500	6.3500	-4.798%	22	80	-55.906%
2025-09-18	6.7000	6.8000	6.6700	6.6700	+1.832%	34	58	-58.021%
2025-09-17	6.6200	6.7000	6.5000	6.5500	+3.968%	40	63	-57.252%
2025-09-16	6.4000	6.4000	6.2000	6.3000	0.000%	29	39	-55.556%
2025-09-15	5.9800	6.3000	5.9800	6.3000	0.000%	20	18	-55.556%