Dark

CMG20280121C55
CMG Jan 21 2028 55.00 Call (CMG280121C00055000)
option OPRA

EOD

Jul 7, 2026

2.52+0.398%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.5200	2.5200	2.5200	2.5200	+0.398%	1	2,582	0.000%
2026-07-02	2.4500	2.5100	2.4500	2.5100	+4.583%	3	2,581	+0.398%
2026-07-01	2.4200	2.4200	2.4000	2.4000	+13.208%	2	2,581	+5.000%
2026-06-30	2.1500	2.2200	1.9500	2.1200	+21.143%	7	2,583	+18.868%
2026-06-25	1.7500	1.7500	1.7500	1.7500	0.000%	10	2,584	+44.000%
2026-06-24	1.7500	1.7500	1.7500	1.7500	+9.375%	1	2,584	+44.000%
2026-06-23	1.6000	1.6000	1.6000	1.6000	-8.046%	2	2,583	+57.500%
2026-06-22	1.7400	1.7400	1.7400	1.7400	-4.396%	5	2,583	+44.828%
2026-06-18	1.8200	1.8200	1.8200	1.8200	-9.901%	1	2,582	+38.462%
2026-06-15	2.0200	2.0200	2.0200	2.0200	-0.493%	1	2,582	+24.752%
2026-06-12	2.0300	2.0300	2.0300	2.0300	+20.118%	3	2,581	+24.138%
2026-06-11	1.4500	1.6900	1.4500	1.6900	+9.032%	5	2,581	+49.112%
2026-06-10	1.5300	1.5500	1.4700	1.5500	+9.929%	4	2,580	+62.581%
2026-06-09	1.3600	1.4100	1.3600	1.4100	+0.714%	4	2,578	+78.723%
2026-06-08	1.4000	1.4100	1.2700	1.4000	-17.647%	5	2,574	+80.000%
2026-06-05	1.4100	1.7000	1.4100	1.7000	+40.496%	8	2,576	+48.235%
2026-06-04	1.4500	1.4500	1.2100	1.2100	-11.679%	24	2,574	+108.264%
2026-06-03	1.5000	1.5000	1.2600	1.3700	0.000%	34	2,573	+83.942%
2026-06-02	1.4700	1.4700	1.2900	1.3700	-18.452%	25	2,562	+83.942%
2026-06-01	1.6800	1.6800	1.6800	1.6800	-7.182%	1	2,562	+50.000%
2026-05-28	1.8500	1.8500	1.8100	1.8100	+0.556%	10	2,562	+39.227%
2026-05-26	1.9400	1.9400	1.8000	1.8000	-10.000%	41	2,556	+40.000%
2026-05-22	2.0000	2.0000	2.0000	2.0000	+3.627%	1	2,534	+26.000%
2026-05-21	1.9300	1.9300	1.9300	1.9300	-3.500%	100	2,595	+30.570%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+2.041%	2	2,595	+26.000%
2026-05-15	1.8300	1.9600	1.8300	1.9600	+5.946%	4	2,595	+28.571%
2026-05-14	1.8500	1.8500	1.8500	1.8500	0.000%	10	2,595	+36.216%
2026-05-13	1.8500	1.8500	1.8500	1.8500	+5.114%	3	2,585	+36.216%
2026-05-11	1.8000	1.8100	1.6900	1.7600	-2.222%	57	2,585	+43.182%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-10.000%	4	2,589	+40.000%
2026-05-06	2.0000	2.0000	2.0000	2.0000	+0.503%	10	2,589	+26.000%
2026-05-05	1.8800	1.9900	1.8400	1.9900	-1.970%	26	2,589	+26.633%
2026-05-04	2.1700	2.1800	1.9500	2.0300	-5.581%	37	2,588	+24.138%
2026-05-01	2.4400	2.4400	2.1500	2.1500	-28.333%	18	2,590	+17.209%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+30.435%	1	2,590	-16.000%
2026-04-29	2.3700	2.3700	2.3000	2.3000	-8.000%	120	2,590	+9.565%
2026-04-28	2.4700	2.5000	2.4500	2.5000	+4.167%	53	2,490	+0.800%
2026-04-24	2.4900	2.4900	2.4000	2.4000	-8.745%	2	2,440	+5.000%
2026-04-23	2.8800	2.8800	2.6300	2.6300	-20.303%	21	2,440	-4.183%
2026-04-21	3.2500	3.3000	3.2500	3.3000	+4.430%	3	2,438	-23.636%
2026-04-17	3.1600	3.1600	3.1600	3.1600	+3.947%	1	2,438	-20.253%
2026-04-16	3.0400	3.0400	3.0400	3.0400	+4.110%	9	2,438	-17.105%
2026-04-14	2.8700	2.9200	2.8500	2.9200	+6.960%	8	2,429	-13.699%
2026-04-10	2.7400	2.7400	2.7300	2.7300	+3.019%	2	2,429	-7.692%
2026-04-09	2.6500	2.6500	2.6500	2.6500	-2.574%	100	2,429	-4.906%
2026-04-08	2.7200	2.7200	2.7200	2.7200	+3.030%	1	2,529	-7.353%
2026-04-07	2.6400	2.6400	2.6400	2.6400	+2.326%	1	2,530	-4.545%
2026-04-06	2.5000	2.5800	2.5000	2.5800	+2.381%	3	2,531	-2.326%
2026-04-02	2.3400	2.5200	2.3400	2.5200	+14.545%	147	2,529	0.000%
2026-04-01	2.2000	2.2000	2.2000	2.2000	+4.265%	2	2,529	+14.545%
2026-03-31	2.1100	2.1200	2.0700	2.1100	+5.500%	132	2,527	+19.431%
2026-03-30	1.8500	2.0000	1.8500	2.0000	+3.093%	10	2,492	+26.000%
2026-03-27	2.2500	2.2500	1.9200	1.9400	-11.818%	13	2,486	+29.897%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-17.603%	1	2,487	+14.545%
2026-03-25	2.6700	2.6700	2.6700	2.6700	+14.103%	1	2,486	-5.618%
2026-03-19	2.3400	2.3400	2.3400	2.3400	-8.235%	1	2,486	+7.692%
2026-03-16	2.4000	2.5500	2.4000	2.5500	+8.974%	9	2,486	-1.176%
2026-03-13	2.2500	2.3400	2.2000	2.3400	-6.773%	1,527	2,488	+7.692%
2026-03-11	2.6500	2.6500	2.5100	2.5100	-12.544%	2	983	+0.398%
2026-03-09	2.8700	2.8700	2.8700	2.8700	-17.765%	1	984	-12.195%
2026-03-05	3.4500	3.5000	3.4500	3.4900	+7.385%	101	985	-27.794%
2026-03-03	3.2500	3.2500	3.2500	3.2500	-4.692%	100	1,082	-22.462%
2026-02-25	3.3400	3.4100	3.3400	3.4100	+4.923%	3	984	-26.100%
2026-02-23	3.2500	3.2500	3.2500	3.2500	-9.722%	1	984	-22.462%
2026-02-19	3.6000	3.6000	3.6000	3.6000	-14.286%	1	984	-30.000%
2026-02-18	4.1200	4.2000	4.1200	4.2000	+14.130%	2	984	-40.000%
2026-02-17	3.6000	3.6800	3.6000	3.6800	+5.143%	2	984	-31.522%
2026-02-13	3.4400	3.5000	3.4000	3.5000	-2.778%	8	991	-28.000%
2026-02-11	3.9000	3.9000	3.6000	3.6000	-20.000%	8	991	-30.000%
2026-02-06	4.2400	4.5000	4.2400	4.5000	+12.500%	23	990	-44.000%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-11.111%	7	990	-37.000%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+4.651%	1	990	-44.000%
2026-02-03	4.1500	4.3000	4.1500	4.3000	-3.371%	2	989	-41.395%
2026-01-30	4.4500	4.4500	4.4500	4.4500	-1.111%	1	989	-43.371%
2026-01-27	4.5000	4.5000	4.5000	4.5000	-12.621%	3	989	-44.000%
2026-01-23	5.1500	5.1500	5.1500	5.1500	-0.962%	16	989	-51.068%
2026-01-22	5.2300	5.2300	5.2000	5.2000	-13.333%	3	989	-51.538%
2026-01-21	4.4000	6.0000	4.4000	6.0000	+26.316%	5	986	-58.000%
2026-01-20	4.7500	4.7500	4.7500	4.7500	-5.000%	1	984	-46.947%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-3.846%	3	984	-49.600%
2026-01-12	4.7500	5.2000	4.7500	5.2000	+9.015%	31	984	-51.538%
2026-01-08	4.4000	4.8000	4.4000	4.7700	+1.489%	9	984	-47.170%
2026-01-07	4.7000	4.7000	4.7000	4.7000	+2.174%	2	984	-46.383%
2026-01-05	4.7500	4.7500	4.0500	4.6000	+16.456%	3	984	-45.217%
2026-01-02	3.9500	3.9500	3.9500	3.9500	-11.435%	1	984	-36.203%
2025-12-26	4.4600	4.4600	4.4600	4.4600	-0.889%	9	984	-43.498%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-2.174%	1	988	-44.000%
2025-12-18	4.5500	4.6000	4.5500	4.6000	+4.545%	2	988	-45.217%
2025-12-17	4.2000	4.4000	4.2000	4.4000	+2.326%	6	986	-42.727%
2025-12-16	4.3000	4.3000	4.3000	4.3000	+10.256%	1	980	-41.395%
2025-12-15	4.1000	4.1000	3.9000	3.9000	-2.500%	6	980	-35.385%
2025-12-12	4.0000	4.0000	4.0000	4.0000	+14.286%	5	979	-37.000%
2025-12-11	3.5300	3.5300	3.5000	3.5000	+2.941%	11	969	-28.000%
2025-12-10	3.3000	3.4000	3.3000	3.4000	-2.857%	2	969	-25.882%
2025-12-08	3.2500	3.5000	3.2500	3.5000	-5.405%	2	969	-28.000%
2025-12-03	3.7000	3.7000	3.7000	3.7000	+1.928%	2	968	-31.892%
2025-12-02	3.6300	3.6300	3.6300	3.6300	-3.200%	3	970	-30.579%
2025-11-28	3.5200	3.7500	3.5200	3.7500	+6.232%	7	970	-32.800%
2025-11-26	3.5500	3.6000	3.4000	3.5300	+8.615%	22	987	-28.612%
2025-11-25	3.3900	3.4000	3.2500	3.2500	+15.658%	12	987	-22.462%
2025-11-24	2.9800	3.0000	2.8100	2.8100	+1.812%	3	985	-10.320%
2025-11-20	2.7600	2.7600	2.7600	2.7600	+6.154%	1	985	-8.696%
2025-11-18	2.5500	2.6000	2.5500	2.6000	0.000%	2	985	-3.077%
2025-11-17	3.2000	3.2000	2.6000	2.6000	-7.143%	63	986	-3.077%
2025-11-13	3.0000	3.0200	2.8000	2.8000	-6.667%	18	986	-10.000%
2025-11-12	2.8000	3.0000	2.6400	3.0000	+20.000%	52	986	-16.000%
2025-11-11	2.5000	2.5200	2.4900	2.5000	-5.660%	54	987	+0.800%
2025-11-07	2.6000	2.6500	2.5300	2.6500	-3.636%	8	989	-4.906%
2025-11-06	2.8000	2.8000	2.7500	2.7500	-7.095%	2	988	-8.364%
2025-11-04	2.9500	3.1000	2.9500	2.9600	-1.333%	15	988	-14.865%
2025-11-03	3.0000	3.1300	3.0000	3.0000	+7.527%	10	977	-16.000%
2025-10-31	2.8500	3.1300	2.7900	2.7900	-9.416%	79	977	-9.677%
2025-10-30	2.3800	3.7000	2.3800	3.0800	-45.293%	883	977	-18.182%
2025-10-29	5.2500	5.6800	5.2500	5.6300	-2.931%	13	183	-55.240%
2025-10-27	5.8500	5.8500	5.5500	5.8000	+0.870%	15	192	-56.552%
2025-10-24	5.8000	5.8000	5.7500	5.7500	-8.730%	2	192	-56.174%
2025-10-21	6.3500	6.4000	6.3000	6.3000	+3.279%	7	193	-60.000%
2025-10-20	6.1300	6.1500	6.1000	6.1000	-3.175%	7	191	-58.689%
2025-10-17	6.1000	6.3000	6.1000	6.3000	+6.599%	9	187	-60.000%
2025-10-16	5.9100	5.9100	5.9100	5.9100	-13.088%	1	184	-57.360%
2025-10-14	6.8000	6.8000	6.8000	6.8000	+18.261%	1	185	-62.941%
2025-10-13	5.1000	5.7700	5.1000	5.7500	+7.678%	14	185	-56.174%
2025-10-10	5.6000	5.6000	5.1000	5.3400	-9.492%	38	178	-52.809%
2025-10-08	5.5800	5.9000	5.5800	5.9000	+1.724%	15	211	-57.288%
2025-10-07	6.3000	6.3000	5.8000	5.8000	-4.918%	15	202	-56.552%
2025-10-06	5.8700	6.1500	5.8700	6.1000	0.000%	16	200	-58.689%
2025-10-03	5.4000	6.1000	5.4000	6.1000	+12.546%	15	201	-58.689%
2025-10-02	5.1500	5.4200	5.1500	5.4200	+11.753%	11	194	-53.506%
2025-10-01	4.8500	4.8500	4.8500	4.8500	-2.020%	1	183	-48.041%
2025-09-30	4.9000	4.9500	4.8500	4.9500	-6.604%	103	183	-49.091%
2025-09-29	5.3500	5.3500	5.3000	5.3000	+2.913%	3	105	-52.453%
2025-09-26	5.1500	5.1500	5.1500	5.1500	+1.779%	1	106	-51.068%
2025-09-25	5.1000	5.1000	5.0600	5.0600	+0.198%	7	105	-50.198%
2025-09-24	5.0000	5.0500	5.0000	5.0500	-1.942%	15	109	-50.099%
2025-09-23	5.5000	5.5000	5.1500	5.1500	-4.630%	7	113	-51.068%
2025-09-22	5.0500	5.4000	5.0500	5.4000	+6.931%	26	112	-53.333%
2025-09-19	5.0500	5.2000	4.9500	5.0500	-4.175%	30	104	-50.099%
2025-09-18	5.2500	5.5500	5.2500	5.2700	+3.536%	36	87	-52.182%
2025-09-17	5.0300	5.3000	5.0300	5.0900	+1.800%	31	59	-50.491%
2025-09-16	4.9500	5.1500	4.9500	5.0000	+6.383%	33	38	-49.600%
2025-09-15	5.0000	5.0000	4.1000	4.7000	0.000%	7	5	-46.383%