Dark

CMG20280121C60
CMG Jan 21 2028 60.00 Call (CMG280121C00060000)
option OPRA

EOD

Jul 9, 2026

1.68+8.387%(+0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.6900	1.7200	1.6800	1.6800	+8.387%	10	2,983	0.000%
2026-07-08	1.7000	1.7000	1.5000	1.5500	-9.357%	16	2,978	+8.387%
2026-07-07	1.7100	1.7100	1.7100	1.7100	+2.395%	2	2,972	-1.754%
2026-07-06	1.6600	1.6700	1.6600	1.6700	-7.222%	30	2,973	+0.599%
2026-07-02	1.8000	1.8400	1.8000	1.8000	+1.695%	15	3,012	-6.667%
2026-07-01	1.7000	1.8500	1.7000	1.7700	+12.025%	91	3,012	-5.085%
2026-06-30	1.5900	1.5900	1.5600	1.5800	+9.722%	113	3,019	+6.329%
2026-06-29	1.4300	1.4600	1.4300	1.4400	-6.494%	9	3,132	+16.667%
2026-06-26	1.5000	1.6000	1.4500	1.5400	+17.557%	81	3,133	+9.091%
2026-06-25	1.3100	1.3400	1.3000	1.3100	+7.377%	19	3,123	+28.244%
2026-06-24	1.2200	1.2200	1.2200	1.2200	-1.613%	2	3,139	+37.705%
2026-06-23	1.2400	1.2400	1.2400	1.2400	+3.333%	1	3,139	+35.484%
2026-06-22	1.2000	1.2000	1.2000	1.2000	-17.241%	8	3,139	+40.000%
2026-06-18	1.3300	1.4600	1.3300	1.4500	+9.023%	6	3,088	+15.862%
2026-06-17	1.7200	1.7200	1.2900	1.3300	-19.394%	427	3,088	+26.316%
2026-06-16	1.6000	1.6500	1.6000	1.6500	+10.000%	51	3,088	+1.818%
2026-06-15	1.5800	1.5800	1.5000	1.5000	0.000%	7	3,089	+12.000%
2026-06-12	1.3100	1.5500	1.1900	1.5000	+18.110%	62	3,088	+12.000%
2026-06-11	1.2400	1.2700	1.2100	1.2700	+10.435%	19	3,134	+32.283%
2026-06-10	1.1000	1.1500	1.1000	1.1500	+3.604%	17	3,149	+46.087%
2026-06-09	1.1200	1.1200	1.1100	1.1100	+8.824%	10	3,150	+51.351%
2026-06-08	1.0300	1.0800	0.9600	1.0200	-5.556%	23	3,150	+64.706%
2026-06-05	1.0000	1.1500	0.9500	1.0800	+12.500%	115	3,144	+55.556%
2026-06-04	1.0500	1.0500	0.9300	0.9600	-2.041%	13	3,096	+75.000%
2026-06-03	0.9000	1.0700	0.8500	0.9800	-9.259%	93	3,085	+71.429%
2026-06-02	1.2500	1.2500	1.0100	1.0800	-8.475%	433	3,018	+55.556%
2026-06-01	1.4000	1.4000	1.1700	1.1800	-13.235%	171	2,988	+42.373%
2026-05-29	1.4700	1.5000	1.3600	1.3600	-9.333%	147	2,819	+23.529%
2026-05-28	1.3500	1.5000	1.3200	1.5000	+2.740%	3	2,742	+12.000%
2026-05-27	1.5000	1.5000	1.4300	1.4600	+9.774%	6	2,739	+15.068%
2026-05-26	1.4000	1.4700	1.3000	1.3300	-8.276%	63	2,734	+26.316%
2026-05-22	1.4600	1.4600	1.4500	1.4500	-3.333%	4	2,683	+15.862%
2026-05-21	1.5000	1.5000	1.5000	1.5000	0.000%	30	2,653	+12.000%
2026-05-19	1.6600	1.7000	1.5000	1.5000	-10.714%	11	2,653	+12.000%
2026-05-18	1.5300	1.8200	1.5300	1.6800	+20.863%	11	2,653	0.000%
2026-05-14	1.3500	1.3900	1.3500	1.3900	+2.963%	87	2,653	+20.863%
2026-05-13	1.3500	1.3700	1.3200	1.3500	-5.594%	66	2,722	+24.444%
2026-05-12	1.3900	1.5700	1.3900	1.4300	+8.333%	12	2,722	+17.483%
2026-05-11	1.3500	1.3500	1.2500	1.3200	-5.714%	88	2,722	+27.273%
2026-05-08	1.5300	1.5300	1.4000	1.4000	-11.950%	21	2,686	+20.000%
2026-05-07	1.3700	1.5900	1.3700	1.5900	+6.000%	1,011	2,670	+5.660%
2026-05-06	1.6900	1.7200	1.5000	1.5000	+7.143%	22	2,291	+12.000%
2026-05-05	1.4500	1.4500	1.3700	1.4000	-3.448%	119	2,276	+20.000%
2026-05-04	1.6800	1.6800	1.4500	1.4500	-14.706%	151	2,210	+15.862%
2026-05-01	1.8500	1.8500	1.7000	1.7000	-15.000%	12	2,098	-1.176%
2026-04-30	2.2300	2.2300	2.0000	2.0000	+9.290%	5	2,098	-16.000%
2026-04-29	1.7900	1.8300	1.6600	1.8300	+4.571%	192	2,098	-8.197%
2026-04-28	1.9100	1.9300	1.7500	1.7500	-16.268%	162	2,034	-4.000%
2026-04-27	2.0900	2.0900	2.0900	2.0900	+6.091%	1	1,886	-19.617%
2026-04-24	1.9700	1.9700	1.9700	1.9700	-1.500%	25	1,885	-14.721%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-20.949%	1	1,885	-16.000%
2026-04-21	2.6500	2.6500	2.5100	2.5300	+6.303%	47	1,918	-33.597%
2026-04-20	2.4500	2.4500	2.3500	2.3800	+2.586%	58	1,918	-29.412%
2026-04-17	2.4300	2.4300	2.2000	2.3200	+2.203%	4	1,911	-27.586%
2026-04-16	4.4000	4.4000	2.2700	2.2700	+3.182%	28	1,912	-25.991%
2026-04-15	2.1500	2.2500	2.1500	2.2000	+0.917%	12	1,894	-23.636%
2026-04-14	2.2000	2.2000	2.1500	2.1800	+2.347%	14	1,905	-22.936%
2026-04-13	2.1300	2.1300	2.1300	2.1300	+3.902%	10	1,903	-21.127%
2026-04-10	2.3700	2.3700	2.0000	2.0500	-6.818%	79	1,914	-18.049%
2026-04-09	1.9500	2.2000	1.9500	2.2000	+7.317%	111	1,987	-23.636%
2026-04-08	2.2000	2.2300	2.0400	2.0500	+9.626%	12	1,983	-18.049%
2026-04-07	1.9500	1.9500	1.8700	1.8700	-4.592%	3	1,986	-10.160%
2026-04-06	1.9600	1.9600	1.9600	1.9600	-1.508%	5	1,984	-14.286%
2026-04-02	1.7000	2.0100	1.7000	1.9900	+10.556%	81	1,935	-15.578%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+8.434%	40	1,935	-6.667%
2026-03-31	1.5900	1.7000	1.5500	1.6600	+10.667%	156	1,975	+1.205%
2026-03-30	1.4000	1.5900	1.3900	1.5000	+3.448%	25	1,979	+12.000%
2026-03-27	1.5900	1.5900	1.4500	1.4500	-14.706%	14	1,961	+15.862%
2026-03-26	1.6100	1.7300	1.6100	1.7000	-15.000%	14	1,963	-1.176%
2026-03-24	2.0000	2.0000	2.0000	2.0000	+8.108%	6	1,969	-16.000%
2026-03-20	1.9500	1.9500	1.8500	1.8500	+8.824%	6	1,963	-9.189%
2026-03-19	1.6400	1.7700	1.6400	1.7000	-5.556%	20	1,962	-1.176%
2026-03-18	2.0500	2.0500	1.8000	1.8000	-14.692%	11	1,943	-6.667%
2026-03-17	2.2000	2.2800	2.1100	2.1100	+5.500%	7	1,933	-20.379%
2026-03-16	1.9000	2.1300	1.9000	2.0000	+17.647%	6	1,927	-16.000%
2026-03-13	1.8000	1.9200	1.6500	1.7000	0.000%	19	1,921	-1.176%
2026-03-12	1.8600	1.9400	1.7000	1.7000	-16.256%	232	1,908	-1.176%
2026-03-11	2.0000	2.0500	1.9500	2.0300	-11.739%	20	1,811	-17.241%
2026-03-10	2.1700	2.3000	2.1700	2.3000	+1.322%	13	1,794	-26.957%
2026-03-09	2.0000	2.2700	2.0000	2.2700	-7.347%	66	1,792	-25.991%
2026-03-06	2.3700	2.5900	2.3700	2.4500	-5.405%	35	1,843	-31.429%
2026-03-05	2.5900	2.7000	2.5900	2.5900	-0.385%	117	1,811	-35.135%
2026-03-03	2.3600	2.6000	2.3600	2.6000	+4.000%	102	1,699	-35.385%
2026-03-02	2.3500	2.5000	2.3500	2.5000	-3.846%	55	1,699	-32.800%
2026-02-27	2.6000	2.6000	2.6000	2.6000	-9.091%	2	1,649	-35.385%
2026-02-26	2.8600	2.8600	2.8600	2.8600	+6.716%	1	1,649	-41.259%
2026-02-25	2.5600	2.7000	2.5600	2.6800	+7.200%	4	1,648	-37.313%
2026-02-23	2.5000	2.5500	2.5000	2.5000	-11.032%	137	1,648	-32.800%
2026-02-20	2.9000	2.9000	2.8100	2.8100	-2.431%	22	1,552	-40.214%
2026-02-19	2.8800	2.8800	2.8800	2.8800	-8.571%	9	1,570	-41.667%
2026-02-18	3.1000	3.1500	3.1000	3.1500	+8.621%	2	1,570	-46.667%
2026-02-17	2.7700	2.9000	2.7700	2.9000	+2.837%	6	1,570	-42.069%
2026-02-13	2.7000	2.8200	2.6500	2.8200	+16.049%	3	1,568	-40.426%
2026-02-12	2.7500	2.7500	2.4000	2.4300	-10.000%	38	1,568	-30.864%
2026-02-11	2.9300	2.9300	2.6700	2.7000	-18.182%	24	1,558	-37.778%
2026-02-10	3.2500	3.3000	3.2500	3.3000	-1.493%	11	1,570	-49.091%
2026-02-09	3.3600	3.5000	3.1000	3.3500	-4.286%	4	1,574	-49.851%
2026-02-06	3.3000	3.5000	3.1000	3.5000	+12.903%	7	1,576	-52.000%
2026-02-05	3.7500	3.7500	3.1000	3.1000	-19.481%	55	1,576	-45.806%
2026-02-04	3.0000	3.9500	2.9200	3.8500	+15.269%	64	1,625	-56.364%
2026-02-03	3.2500	3.7500	3.1500	3.3400	-1.765%	263	1,625	-49.701%
2026-02-02	3.4000	3.5500	3.4000	3.4000	+1.493%	163	1,672	-50.588%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-4.286%	3	1,513	-49.851%
2026-01-29	3.2000	3.5000	3.2000	3.5000	-0.568%	92	1,516	-52.000%
2026-01-28	4.0000	4.0000	3.5200	3.5200	-1.676%	26	1,518	-52.273%
2026-01-27	3.5000	3.6000	3.5000	3.5800	-0.556%	10	1,494	-53.073%
2026-01-26	3.7800	3.7800	3.6000	3.6000	-11.111%	51	1,503	-53.333%
2026-01-23	4.0000	4.0500	4.0000	4.0500	+1.250%	7	1,504	-58.519%
2026-01-22	4.1700	4.1700	3.8400	4.0000	0.000%	22	1,505	-58.000%
2026-01-21	3.7000	4.3000	3.7000	4.0000	+1.523%	24	1,506	-58.000%
2026-01-20	3.9500	3.9500	3.0000	3.9400	-1.500%	66	1,514	-57.360%
2026-01-15	4.2000	4.2000	4.0000	4.0000	-2.439%	11	1,508	-58.000%
2026-01-14	3.7000	4.1000	3.4000	4.1000	+13.573%	17	1,508	-59.024%
2026-01-13	3.7500	4.1500	3.5500	3.6100	-11.951%	104	1,502	-53.463%
2026-01-12	3.9000	4.1000	3.6000	4.1000	+7.050%	72	1,504	-59.024%
2026-01-09	3.9000	3.9000	3.7100	3.8300	+1.592%	49	1,457	-56.136%
2026-01-08	3.8000	3.8000	3.5000	3.7700	+7.714%	5	1,498	-55.438%
2026-01-07	3.5500	3.7200	3.5000	3.5000	-2.778%	7	1,494	-52.000%
2026-01-06	3.6500	3.7600	3.5500	3.6000	-3.485%	29	1,495	-53.333%
2026-01-05	3.4000	3.7500	3.4000	3.7300	+11.343%	87	1,503	-54.960%
2026-01-02	3.1500	3.3500	3.1500	3.3500	+6.349%	9	1,503	-49.851%
2025-12-31	3.1500	3.1500	3.1500	3.1500	0.000%	5	1,508	-46.667%
2025-12-30	3.1700	3.2500	3.1500	3.1500	+1.613%	17	1,508	-46.667%
2025-12-29	3.5500	3.5500	3.1000	3.1000	-10.145%	25	1,522	-45.806%
2025-12-26	3.4000	3.4500	3.4000	3.4500	-4.167%	15	1,520	-51.304%
2025-12-24	3.6000	3.6000	3.6000	3.6000	+7.463%	1	1,520	-53.333%
2025-12-23	3.3500	3.3500	3.3500	3.3500	-5.899%	15	1,520	-49.851%
2025-12-22	3.6000	3.6300	3.5500	3.5600	-1.111%	34	1,520	-52.809%
2025-12-19	3.5800	3.6500	3.5800	3.6000	0.000%	19	1,524	-53.333%
2025-12-18	3.5900	3.7000	3.5000	3.6000	+2.564%	115	1,532	-53.333%
2025-12-17	3.3500	3.6200	3.2000	3.5100	+13.226%	9	1,526	-52.137%
2025-12-16	3.1000	3.1000	2.8500	3.1000	-1.587%	8	1,529	-45.806%
2025-12-15	3.2300	3.3000	3.0000	3.1500	-10.000%	33	1,528	-46.667%
2025-12-12	3.0000	3.5000	3.0000	3.5000	+23.239%	24	1,517	-52.000%
2025-12-11	2.8000	2.9000	2.8000	2.8400	+7.170%	196	1,531	-40.845%
2025-12-10	2.7500	2.7500	2.6500	2.6500	-0.376%	3	1,378	-36.604%
2025-12-09	2.7000	2.7500	2.6500	2.6600	+4.314%	27	1,375	-36.842%
2025-12-08	2.9500	2.9500	2.5500	2.5500	-8.929%	5	1,377	-34.118%
2025-12-05	2.7500	2.8000	2.6500	2.8000	0.000%	15	1,378	-40.000%
2025-12-04	2.6800	2.8000	2.6800	2.8000	-2.098%	32	1,366	-40.000%
2025-12-03	2.9000	3.0500	2.8500	2.8600	-1.379%	17	1,373	-41.259%
2025-12-02	2.9000	3.0000	2.9000	2.9000	+2.473%	12	1,356	-42.069%
2025-12-01	2.8800	3.0000	2.8200	2.8300	-3.741%	44	1,349	-40.636%
2025-11-28	2.7500	3.0500	2.7500	2.9400	+5.000%	38	1,379	-42.857%
2025-11-26	2.7500	2.8800	2.7200	2.8000	+4.089%	107	1,448	-40.000%
2025-11-25	2.4300	2.7400	2.4300	2.6900	+19.027%	62	1,448	-37.546%
2025-11-24	2.2300	2.4600	2.2300	2.2600	-3.830%	39	1,463	-25.664%
2025-11-21	1.9700	2.6100	1.9700	2.3500	+6.818%	73	1,493	-28.511%
2025-11-20	2.2000	2.3400	2.0500	2.2000	+0.917%	19	1,498	-23.636%
2025-11-19	2.1900	2.2500	2.1200	2.1800	+4.306%	7	1,515	-22.936%
2025-11-18	2.1600	2.1600	2.0500	2.0900	-0.948%	33	1,514	-19.617%
2025-11-17	2.3100	2.3600	2.0700	2.1100	-8.261%	51	1,511	-20.379%
2025-11-14	2.6800	2.6800	2.2100	2.3000	+1.322%	19	1,467	-26.957%
2025-11-13	2.3200	2.4000	2.2500	2.2700	+1.339%	51	1,465	-25.991%
2025-11-12	1.9900	2.2900	1.9900	2.2400	+14.286%	91	1,453	-25.000%
2025-11-11	2.0000	2.1800	1.9000	1.9600	-4.390%	103	1,449	-14.286%
2025-11-10	2.1700	2.4000	2.0500	2.0500	-3.302%	24	1,398	-18.049%
2025-11-07	2.0600	2.1300	2.0300	2.1200	-5.778%	41	1,379	-20.755%
2025-11-06	2.3000	2.3600	2.1000	2.2500	-7.787%	200	1,374	-25.333%
2025-11-05	2.2800	2.5800	2.2800	2.4400	+3.830%	102	1,192	-31.148%
2025-11-04	2.3000	2.4900	2.3000	2.3500	0.000%	31	1,106	-28.511%
2025-11-03	2.3500	2.5000	2.3000	2.3500	0.000%	154	956	-28.511%
2025-10-31	2.3700	2.5100	2.2000	2.3500	-2.083%	428	956	-28.511%
2025-10-30	2.0000	4.0000	1.5900	2.4000	-46.067%	883	801	-30.000%
2025-10-29	4.2500	4.8000	4.2500	4.4500	-5.319%	27	341	-62.247%
2025-10-28	4.5500	4.7000	4.5500	4.7000	+1.075%	26	338	-64.255%
2025-10-27	4.6000	4.8000	4.6000	4.6500	+1.087%	5	316	-63.871%
2025-10-24	4.8700	4.9000	4.5500	4.6000	-3.361%	30	316	-63.478%
2025-10-23	4.7000	4.8000	4.7000	4.7600	-5.179%	6	288	-64.706%
2025-10-22	5.0200	5.0200	5.0200	5.0200	-3.462%	1	290	-66.534%
2025-10-21	4.9500	5.2000	4.9500	5.2000	+6.122%	6	289	-67.692%
2025-10-20	4.8700	4.9000	4.8700	4.9000	-1.010%	4	287	-65.714%
2025-10-17	4.8000	4.9500	4.8000	4.9500	+1.020%	23	283	-66.061%
2025-10-16	4.9500	4.9500	4.4500	4.9000	-2.970%	3	262	-65.714%
2025-10-15	5.2000	5.2000	5.0500	5.0500	+1.610%	3	260	-66.733%
2025-10-14	5.1000	5.1000	4.9700	4.9700	+8.043%	11	259	-66.197%
2025-10-13	4.6000	4.6000	4.6000	4.6000	+9.524%	1	258	-63.478%
2025-10-10	4.2700	4.8500	4.0600	4.2000	-10.256%	28	257	-60.000%
2025-10-09	4.7500	4.7500	4.6800	4.6800	+2.632%	11	257	-64.103%
2025-10-08	4.4000	4.6000	4.4000	4.5600	-0.219%	31	250	-63.158%
2025-10-07	4.8500	4.8500	4.5700	4.5700	-6.735%	35	244	-63.239%
2025-10-06	4.7000	4.9000	4.6500	4.9000	+1.031%	35	251	-65.714%
2025-10-03	4.2500	4.9500	4.2500	4.8500	+14.118%	186	220	-65.361%
2025-10-02	4.1000	4.2600	4.0500	4.2500	+10.966%	104	157	-60.471%
2025-10-01	4.1000	4.1000	3.8100	3.8300	-4.250%	21	116	-56.136%
2025-09-30	4.1000	4.1000	3.9100	4.0000	-6.323%	17	104	-58.000%
2025-09-29	4.2500	4.3000	4.2500	4.2700	-2.955%	54	87	-60.656%
2025-09-26	4.1500	4.4000	4.0000	4.4000	+8.642%	24	35	-61.818%
2025-09-25	4.0500	4.0500	4.0500	4.0500	+3.846%	1	14	-58.519%
2025-09-24	4.1500	4.1500	3.9000	3.9000	0.000%	13	0	-56.923%