Dark

CMG20280121P25
CMG Jan 21 2028 25.00 Put (CMG280121P00025000)
option OPRA

EOD

Jul 8, 2026

2.27+17.617%(+0.34)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.2700	2.2700	2.2700	2.2700	+17.617%	10	2,369	0.000%
2026-07-06	1.9300	1.9300	1.9300	1.9300	-3.500%	1	2,369	+17.617%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-2.913%	101	2,387	+13.500%
2026-07-01	2.0600	2.0600	2.0600	2.0600	-10.044%	2	2,387	+10.194%
2026-06-30	2.2900	2.2900	2.2900	2.2900	+9.048%	10	2,387	-0.873%
2026-06-26	2.9200	2.9200	2.1000	2.1000	-21.348%	2	2,397	+8.095%
2026-06-25	2.6300	2.6700	2.5900	2.6700	-4.643%	3	2,397	-14.981%
2026-06-24	2.9000	2.9000	2.8000	2.8000	+8.949%	2	2,398	-18.929%
2026-06-22	2.5700	2.5700	2.5700	2.5700	-1.154%	2	2,399	-11.673%
2026-06-17	2.5400	2.6000	2.5400	2.6000	+6.122%	12	2,402	-12.692%
2026-06-16	2.4500	2.4500	2.4500	2.4500	-3.162%	1	2,402	-7.347%
2026-06-15	2.5300	2.5300	2.5300	2.5300	-4.167%	10	2,401	-10.277%
2026-06-12	2.6400	2.6400	2.6400	2.6400	-9.589%	2	2,391	-14.015%
2026-06-11	3.0200	3.1000	2.9200	2.9200	-8.750%	7	2,390	-22.260%
2026-06-09	3.2000	3.2200	3.1500	3.2000	-5.605%	223	2,396	-29.063%
2026-06-08	3.4000	3.4000	3.3900	3.3900	+2.727%	2	2,203	-33.038%
2026-06-05	3.2500	3.3300	3.2500	3.3000	-7.042%	20	2,202	-31.212%
2026-06-04	3.3000	3.5500	3.3000	3.5500	+0.567%	3	2,199	-36.056%
2026-06-03	3.5300	3.5300	3.5300	3.5300	+5.373%	2	2,201	-35.694%
2026-06-02	3.0700	3.4000	3.0700	3.3500	+23.162%	35	2,199	-32.239%
2026-06-01	2.7200	2.7200	2.7200	2.7200	+13.808%	1	2,169	-16.544%
2026-05-18	2.3900	2.3900	2.3900	2.3900	-8.779%	1	2,169	-5.021%
2026-05-13	2.6200	2.6200	2.6200	2.6200	+9.623%	10	2,170	-13.359%
2026-05-12	2.3900	2.3900	2.3900	2.3900	-6.275%	15	2,166	-5.021%
2026-05-08	2.3900	2.5500	2.3900	2.5500	+5.372%	6	2,166	-10.980%
2026-05-06	2.4200	2.4200	2.4200	2.4200	-9.023%	5	2,170	-6.198%
2026-05-04	2.6600	2.6600	2.6600	2.6600	-6.007%	1	2,165	-14.662%
2026-04-29	2.8100	2.8300	2.8100	2.8300	+34.762%	24	2,165	-19.788%
2026-04-21	2.1000	2.1000	2.1000	2.1000	-6.667%	100	2,065	+8.095%
2026-04-17	2.2500	2.2500	2.2500	2.2500	-5.462%	1	2,065	+0.889%
2026-04-16	2.3800	2.3800	2.3800	2.3800	-11.852%	1	2,065	-4.622%
2026-04-13	2.7000	2.7000	2.7000	2.7000	+1.887%	2	2,066	-15.926%
2026-04-10	2.6600	2.6600	2.6500	2.6500	0.000%	2	2,068	-14.340%
2026-04-09	2.7000	2.7000	2.6500	2.6500	+3.113%	2	2,069	-14.340%
2026-04-08	2.6200	2.6200	2.5500	2.5700	-11.986%	6	2,071	-11.673%
2026-04-07	2.9200	2.9200	2.9200	2.9200	0.000%	5	2,075	-22.260%
2026-04-01	2.9600	3.0100	2.9200	2.9200	-5.806%	3	2,073	-22.260%
2026-03-30	3.2400	3.2400	3.1000	3.1000	-3.125%	101	2,070	-26.774%
2026-03-27	3.0000	3.2000	3.0000	3.2000	+12.281%	3	2,011	-29.063%
2026-03-24	2.8500	2.8500	2.8500	2.8500	+2.888%	1	2,011	-20.351%
2026-03-20	2.8000	2.8000	2.7500	2.7700	+20.435%	6	2,011	-18.051%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-16.667%	2	2,007	-1.304%
2026-03-13	2.9000	2.9000	2.7600	2.7600	+4.151%	3	2,007	-17.754%
2026-03-12	2.6500	2.6500	2.6500	2.6500	+15.721%	1	2,007	-14.340%
2026-03-09	2.2900	2.2900	2.2900	2.2900	-4.979%	10	2,008	-0.873%
2026-03-06	2.4100	2.4100	2.4100	2.4100	+28.877%	1	2,001	-5.809%
2026-02-17	2.0200	2.0200	1.8700	1.8700	+3.889%	2	2,000	+21.390%
2026-02-13	1.8000	1.8000	1.8000	1.8000	+5.882%	2	2,001	+26.111%
2026-02-09	1.7100	1.7100	1.7000	1.7000	+1.190%	14	2,001	+33.529%
2026-02-05	1.7500	1.7500	1.6800	1.6800	-11.579%	2	2,007	+35.119%
2026-02-04	1.9000	1.9000	1.9000	1.9000	+6.742%	3	2,008	+19.474%
2026-02-03	1.7800	1.7800	1.7800	1.7800	-6.806%	1	2,011	+27.528%
2026-02-02	1.9100	1.9100	1.9100	1.9100	+1.596%	1	2,012	+18.848%
2026-01-30	1.8800	1.8800	1.8800	1.8800	+8.671%	1	2,012	+20.745%
2026-01-27	1.7600	1.7600	1.7300	1.7300	+13.072%	2	2,012	+31.214%
2026-01-23	1.5300	1.5300	1.5300	1.5300	-3.774%	1	2,012	+48.366%
2026-01-22	1.6000	1.6900	1.5900	1.5900	-3.636%	7	2,011	+42.767%
2026-01-21	1.6500	1.6500	1.6500	1.6500	-8.333%	1	2,015	+37.576%
2026-01-13	1.8000	1.8000	1.8000	1.8000	+2.857%	10	2,016	+26.111%
2026-01-12	2.4700	2.4700	1.7500	1.7500	-7.895%	55	2,016	+29.714%
2026-01-08	1.9500	1.9500	1.9000	1.9000	-2.564%	22	2,030	+19.474%
2026-01-07	1.9500	1.9500	1.9500	1.9500	0.000%	20	2,012	+16.410%
2026-01-06	1.8700	1.9500	1.8700	1.9500	-10.959%	2	1,992	+16.410%
2025-12-30	2.2300	2.2300	2.1900	2.1900	-1.794%	3	1,994	+3.653%
2025-12-29	2.2300	2.2300	2.2300	2.2300	-3.879%	3	1,993	+1.794%
2025-12-26	2.3200	2.3200	2.3200	2.3200	+4.036%	4	1,993	-2.155%
2025-12-23	2.3000	2.3000	2.2300	2.2300	-3.879%	30	1,993	+1.794%
2025-12-22	2.3000	2.3200	2.3000	2.3200	+2.655%	6	1,988	-2.155%
2025-12-19	2.1000	2.2600	2.1000	2.2600	+2.727%	16	1,986	+0.442%
2025-12-18	2.2000	2.2000	2.2000	2.2000	-12.698%	1	1,987	+3.182%
2025-12-12	2.6300	2.6300	2.5000	2.5200	-8.696%	8	1,986	-9.921%
2025-12-11	2.7500	2.7600	2.7500	2.7600	-5.479%	3	1,983	-17.754%
2025-12-09	2.9200	2.9200	2.9200	2.9200	-2.667%	3	1,981	-22.260%
2025-12-08	3.0800	3.0800	3.0000	3.0000	+3.448%	17	1,978	-24.333%
2025-12-03	2.9500	2.9500	2.9000	2.9000	0.000%	6	1,977	-21.724%
2025-12-02	2.9000	2.9000	2.9000	2.9000	+1.399%	10	1,971	-21.724%
2025-12-01	2.8500	2.8600	2.8500	2.8600	-22.703%	22	1,961	-20.629%
2025-11-28	3.7000	3.7000	3.7000	3.7000	+28.028%	1	1,979	-38.649%
2025-11-26	2.8900	2.8900	2.8900	2.8900	-16.232%	1	1,979	-21.453%
2025-11-21	3.4500	3.4500	3.4500	3.4500	-5.479%	10	1,979	-34.203%
2025-11-20	3.6800	3.6800	3.6500	3.6500	-2.667%	2	1,989	-37.808%
2025-11-18	3.7500	3.7500	3.7500	3.7500	+5.932%	10	1,987	-39.467%
2025-11-17	3.5400	3.5400	3.5400	3.5400	+1.143%	2	1,977	-35.876%
2025-11-14	3.5500	3.5500	3.5000	3.5000	-1.685%	11	1,975	-35.143%
2025-11-13	3.5600	3.5600	3.5600	3.5600	-8.718%	55	1,964	-36.236%
2025-11-11	3.8000	3.9000	3.8000	3.9000	+12.717%	5	1,912	-41.795%
2025-11-10	3.4600	3.4600	3.4600	3.4600	-5.205%	1	1,907	-34.393%
2025-11-06	3.6500	3.6500	3.6500	3.6500	+7.353%	3	1,906	-37.808%
2025-11-05	3.4500	3.4500	3.4000	3.4000	+2.410%	2	1,903	-33.235%
2025-11-04	3.3000	3.3200	3.3000	3.3200	-4.323%	10	1,902	-31.627%
2025-11-03	3.3300	3.4700	3.3000	3.4700	+2.360%	23	1,871	-34.582%
2025-10-31	3.2000	3.4000	3.0900	3.3900	+11.148%	1,783	1,871	-33.038%
2025-10-30	2.9300	3.1200	2.5500	3.0500	+75.287%	77	111	-25.574%
2025-10-24	1.7400	1.7400	1.7400	1.7400	+8.750%	1	40	+30.460%
2025-10-22	1.6000	1.6000	1.6000	1.6000	-10.615%	1	39	+41.875%
2025-10-16	1.7900	1.7900	1.7900	1.7900	-1.105%	1	38	+26.816%
2025-10-09	1.8100	1.8100	1.8100	1.8100	+2.841%	1	38	+25.414%
2025-10-03	1.7800	1.7800	1.7600	1.7600	-10.204%	3	38	+28.977%
2025-09-30	1.9100	1.9600	1.9100	1.9600	+3.704%	34	36	+15.816%
2025-09-26	1.8900	1.8900	1.8900	1.8900	+2.162%	1	2	+20.106%
2025-09-22	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	+22.703%