Dark

CMG20280121P30
CMG Jan 21 2028 30.00 Put (CMG280121P00030000)
option OPRA

EOD

Jul 7, 2026

3.70-7.035%(-0.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.6500	3.7000	3.6500	3.7000	-7.035%	4	7,464	0.000%
2026-07-06	3.8500	3.9800	3.8500	3.9800	+9.945%	404	7,466	-7.035%
2026-07-02	3.5800	3.6200	3.5800	3.6200	-3.467%	105	7,056	+2.210%
2026-07-01	3.9100	3.9100	3.7000	3.7500	-6.716%	14	7,056	-1.333%
2026-06-30	4.0200	4.0200	4.0200	4.0200	+0.500%	5	7,062	-7.960%
2026-06-26	4.0000	4.0000	4.0000	4.0000	-13.978%	10	7,057	-7.500%
2026-06-25	4.6500	4.6500	4.6500	4.6500	-3.527%	2	7,047	-20.430%
2026-06-24	4.8200	4.8200	4.8200	4.8200	+2.553%	5	7,047	-23.237%
2026-06-22	4.6000	4.7000	4.6000	4.7000	+7.306%	76	7,047	-21.277%
2026-06-18	4.3800	4.3800	4.3800	4.3800	-0.455%	1	7,103	-15.525%
2026-06-17	4.5600	4.5600	4.4000	4.4000	+2.326%	11	7,103	-15.909%
2026-06-16	4.3500	4.3500	4.3000	4.3000	-5.495%	2	7,103	-13.953%
2026-06-15	4.4800	4.5500	4.4800	4.5500	-1.087%	5	7,103	-18.681%
2026-06-12	4.5900	4.6100	4.5900	4.6000	-8.000%	6	7,107	-19.565%
2026-06-11	5.0700	5.0700	5.0000	5.0000	-11.504%	51	7,106	-26.000%
2026-06-08	5.8000	5.8000	5.6500	5.6500	-7.377%	3	7,081	-34.513%
2026-06-04	5.7500	6.1000	5.7100	6.1000	+3.390%	128	7,081	-39.344%
2026-06-03	6.0000	6.0000	5.8000	5.9000	+3.509%	118	6,988	-37.288%
2026-06-02	5.5700	5.7000	5.5500	5.7000	+11.765%	12	6,878	-35.088%
2026-06-01	4.7500	5.1400	4.5500	5.1000	+8.511%	14	6,883	-27.451%
2026-05-29	4.7000	4.7000	4.7000	4.7000	+2.620%	2	6,874	-21.277%
2026-05-27	4.4000	4.5800	4.4000	4.5800	+0.659%	4	6,874	-19.214%
2026-05-22	4.5500	4.5500	4.5500	4.5500	+1.111%	5	6,866	-18.681%
2026-05-21	4.5000	4.5000	4.5000	4.5000	+8.434%	2	6,867	-17.778%
2026-05-18	4.1500	4.1500	4.1500	4.1500	-7.982%	1	6,867	-10.843%
2026-05-13	4.5200	4.5200	4.5100	4.5100	+12.750%	4	6,867	-17.960%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-13.978%	1	6,864	-7.500%
2026-05-11	4.6500	4.6500	4.6500	4.6500	+1.307%	50	6,864	-20.430%
2026-05-08	4.5900	4.5900	4.5900	4.5900	+6.744%	1	6,860	-19.390%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-1.149%	186	6,861	-13.953%
2026-05-06	4.3500	4.3500	4.3500	4.3500	-7.447%	84	6,862	-14.943%
2026-05-05	4.6500	4.7500	4.6500	4.7000	0.000%	26	6,862	-21.277%
2026-05-04	4.5000	4.7000	4.5000	4.7000	+6.818%	3	6,861	-21.277%
2026-04-30	4.5000	4.5000	4.3200	4.4000	-9.278%	3	6,858	-15.909%
2026-04-29	4.7500	4.8500	4.7500	4.8500	+3.632%	16	6,856	-23.711%
2026-04-28	4.7200	4.7200	4.6800	4.6800	+14.706%	26	6,856	-20.940%
2026-04-22	4.0000	4.1000	4.0000	4.0800	+7.937%	76	6,858	-9.314%
2026-04-21	3.7800	3.7800	3.7800	3.7800	-2.326%	2	6,873	-2.116%
2026-04-20	3.8600	3.8700	3.8000	3.8700	-0.769%	51	6,873	-4.393%
2026-04-17	3.8700	3.9000	3.8200	3.9000	-4.645%	4	6,916	-5.128%
2026-04-16	4.0900	4.0900	4.0900	4.0900	+0.988%	2	6,914	-9.535%
2026-04-15	4.1000	4.1000	4.0500	4.0500	-4.255%	67	6,912	-8.642%
2026-04-14	4.2300	4.2300	4.2300	4.2300	-7.843%	1	6,848	-12.530%
2026-04-08	4.5900	4.5900	4.5900	4.5900	-6.327%	10	6,847	-19.390%
2026-04-07	4.8000	4.9000	4.8000	4.9000	+4.255%	11	6,857	-24.490%
2026-04-06	4.7000	4.7000	4.7000	4.7000	-4.082%	1	6,848	-21.277%
2026-04-01	4.9500	4.9500	4.9000	4.9000	-6.130%	3	6,847	-24.490%
2026-03-31	5.1500	5.2200	5.1500	5.2200	-2.430%	2	6,848	-29.119%
2026-03-30	5.2500	5.3500	5.2500	5.3500	+18.889%	59	6,848	-30.841%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-6.639%	2	6,848	-17.778%
2026-03-13	4.8200	4.8200	4.8200	4.8200	+2.119%	3	6,846	-23.237%
2026-03-12	4.2000	4.7200	4.2000	4.7200	+6.067%	26	6,849	-21.610%
2026-03-11	3.6900	4.5000	3.6900	4.4500	+3.488%	102	6,843	-16.854%
2026-03-09	4.2800	4.3000	4.2800	4.3000	+8.861%	3	6,844	-13.953%
2026-03-06	3.8100	3.9500	3.8100	3.9500	+3.947%	3	6,843	-6.329%
2026-03-02	3.6000	3.8000	3.6000	3.8000	+2.703%	9	6,841	-2.632%
2026-02-27	3.7000	3.7000	3.7000	3.7000	+9.792%	1	6,845	0.000%
2026-02-26	3.3700	3.3700	3.3700	3.3700	-8.919%	4	6,846	+9.792%
2026-02-24	3.7000	3.7000	3.7000	3.7000	+4.225%	2	6,842	0.000%
2026-02-23	3.5500	3.5500	3.5500	3.5500	+2.899%	6	6,844	+4.225%
2026-02-19	3.4500	3.4500	3.4500	3.4500	+6.481%	5	6,850	+7.246%
2026-02-18	3.2700	3.2700	3.1800	3.2400	-8.732%	6	6,855	+14.198%
2026-02-17	3.5500	3.5500	3.5500	3.5500	-2.740%	1	6,861	+4.225%
2026-02-13	3.5500	3.6500	3.5500	3.6500	-2.667%	3	6,864	+1.370%
2026-02-12	3.6500	3.7500	3.6500	3.7500	+22.951%	4	6,864	-1.333%
2026-02-09	3.1500	3.1500	3.0500	3.0500	-3.175%	22	6,864	+21.311%
2026-02-06	3.0500	3.1500	3.0500	3.1500	-3.077%	29	6,855	+17.460%
2026-02-05	3.0100	3.2600	3.0100	3.2500	-2.108%	30	6,882	+13.846%
2026-02-04	3.1000	3.3200	3.1000	3.3200	-1.775%	6	6,857	+11.446%
2026-02-03	3.3000	3.4600	3.3000	3.3800	-2.029%	21	6,858	+9.467%
2026-02-02	3.4500	3.4500	3.4500	3.4500	+6.154%	8	6,849	+7.246%
2026-01-29	3.2500	3.2500	3.2500	3.2500	+16.071%	5	6,849	+13.846%
2026-01-22	2.9100	2.9100	2.8000	2.8000	-9.091%	17	6,854	+32.143%
2026-01-21	3.0000	3.0800	2.8500	3.0800	-12.000%	8	6,854	+20.130%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+1.744%	2	6,854	+5.714%
2026-01-15	3.1100	3.4400	3.1100	3.4400	+6.502%	3	6,854	+7.558%
2026-01-09	3.3400	3.3400	3.2300	3.2300	-5.000%	60	6,856	+14.551%
2026-01-08	3.4000	3.4000	3.4000	3.4000	+0.592%	51	6,866	+8.824%
2026-01-07	3.3800	3.3800	3.3800	3.3800	-2.029%	10	6,917	+9.467%
2026-01-06	3.5800	3.5800	3.4400	3.4500	+2.679%	14	6,917	+7.246%
2026-01-05	3.3600	3.3600	3.3600	3.3600	-10.638%	6	6,925	+10.119%
2025-12-31	3.8000	3.8000	3.7500	3.7600	+0.267%	22	6,925	-1.596%
2025-12-30	4.0000	4.0000	3.6000	3.7500	-1.316%	5,015	6,925	-1.333%
2025-12-29	3.8400	3.8400	3.8000	3.8000	0.000%	53	1,922	-2.632%
2025-12-23	3.3500	4.2800	3.3500	3.8000	-1.299%	19	1,925	-2.632%
2025-12-22	3.8600	3.8600	3.8500	3.8500	+6.944%	3	1,927	-3.896%
2025-12-19	3.2000	3.6000	3.2000	3.6000	-4.000%	50	1,925	+2.778%
2025-12-18	3.7300	3.8000	3.7300	3.7500	-7.407%	82	1,876	-1.333%
2025-12-17	4.0000	4.0500	4.0000	4.0500	-8.989%	3	1,800	-8.642%
2025-12-16	4.4500	4.4500	4.4500	4.4500	+3.488%	4	1,800	-16.854%
2025-12-15	4.1900	4.3000	4.1900	4.3000	+2.381%	15	1,800	-13.953%
2025-12-12	4.2400	4.2400	4.1500	4.2000	-8.696%	8	1,805	-11.905%
2025-12-11	4.7500	4.7500	4.6000	4.6000	-3.158%	6	1,807	-19.565%
2025-12-10	4.9400	4.9400	4.7500	4.7500	-2.062%	3	1,813	-22.105%
2025-12-09	4.9000	4.9000	4.8500	4.8500	-3.960%	3	1,816	-23.711%
2025-12-08	4.9500	5.0500	4.9000	5.0500	+3.061%	14	1,815	-26.733%
2025-12-05	5.9500	5.9500	4.9000	4.9000	-1.210%	18	1,812	-24.490%
2025-12-04	4.7500	5.0400	4.7500	4.9600	+3.333%	3	1,813	-25.403%
2025-12-02	4.8000	4.8000	4.8000	4.8000	+4.575%	2	1,814	-22.917%
2025-12-01	4.8000	4.8000	4.5900	4.5900	-5.943%	28	1,812	-19.390%
2025-11-28	4.9000	4.9000	4.8800	4.8800	-1.811%	6	1,814	-24.180%
2025-11-26	5.0000	5.0500	4.9500	4.9700	-3.495%	12	1,817	-25.553%
2025-11-25	5.2500	5.3200	5.1400	5.1500	-10.435%	100	1,817	-28.155%
2025-11-24	5.7500	5.7500	5.7500	5.7500	0.000%	20	1,729	-35.652%
2025-11-21	5.0000	5.7500	5.0000	5.7500	-6.656%	5	1,736	-35.652%
2025-11-17	5.8000	6.1900	5.7500	6.1600	+9.609%	17	1,738	-39.935%
2025-11-14	5.7000	5.7000	5.6200	5.6200	-0.707%	151	1,731	-34.164%
2025-11-13	5.6600	5.6600	5.6600	5.6600	-2.749%	52	1,580	-34.629%
2025-11-12	6.1000	6.1300	5.8000	5.8200	-5.366%	37	1,528	-36.426%
2025-11-11	6.2300	6.2500	6.1000	6.1500	+2.500%	18	1,511	-39.837%
2025-11-10	5.9500	6.0000	5.9500	6.0000	-2.439%	2	1,495	-38.333%
2025-11-07	5.9500	6.1500	5.9500	6.1500	+12.226%	350	1,495	-39.837%
2025-11-06	5.3800	5.4800	5.3800	5.4800	+0.550%	3	1,153	-32.482%
2025-11-05	5.4000	5.5000	5.4000	5.4500	+0.926%	22	1,150	-32.110%
2025-11-04	5.5500	5.5500	5.2800	5.4000	-4.085%	431	1,128	-31.481%
2025-11-03	5.6000	5.6300	5.3500	5.6300	+1.808%	23	735	-34.281%
2025-10-31	5.0800	5.7000	5.0800	5.5300	+6.346%	94	735	-33.092%
2025-10-30	4.5500	5.2500	4.5500	5.2000	+68.831%	179	684	-28.846%
2025-10-29	3.2000	3.2000	3.0800	3.0800	+2.667%	61	520	+20.130%
2025-10-27	3.0000	3.0000	3.0000	3.0000	+1.010%	1	458	+23.333%
2025-10-24	2.9700	2.9700	2.9700	2.9700	+0.678%	5	458	+24.579%
2025-10-13	2.9500	2.9500	2.9500	2.9500	-6.349%	1	453	+25.424%
2025-10-10	3.1500	3.1500	3.1500	3.1500	+1.613%	369	452	+17.460%
2025-10-08	3.1000	3.1000	3.1000	3.1000	0.000%	10	83	+19.355%
2025-10-07	3.1000	3.1000	3.1000	3.1000	+5.802%	15	84	+19.355%
2025-10-03	2.9300	2.9300	2.9300	2.9300	-7.278%	1	84	+26.280%
2025-10-02	3.3000	3.3000	3.1600	3.1600	-7.059%	5	83	+17.089%
2025-10-01	3.3100	3.4500	3.3100	3.4000	+3.030%	34	79	+8.824%
2025-09-30	3.3000	3.3000	3.3000	3.3000	+3.125%	10	49	+12.121%
2025-09-29	3.2000	3.2000	3.2000	3.2000	-1.235%	1	39	+15.625%
2025-09-26	3.2400	3.2400	3.2400	3.2400	-2.994%	10	38	+14.198%
2025-09-25	3.3400	3.3400	3.3400	3.3400	+2.141%	5	28	+10.778%
2025-09-24	3.2700	3.2700	3.2700	3.2700	+2.188%	1	23	+13.150%
2025-09-23	3.1500	3.2000	3.1400	3.2000	-1.538%	10	22	+15.625%
2025-09-22	3.2500	3.2500	3.2500	3.2500	+1.562%	1	13	+13.846%
2025-09-19	3.2000	3.2000	3.2000	3.2000	0.000%	1	12	+15.625%
2025-09-18	3.2000	3.2000	3.2000	3.2000	-1.538%	1	11	+15.625%
2025-09-16	3.2500	3.2500	3.2500	3.2500	0.000%	10	10	+13.846%