Dark

CMG20280121P32.5
CMG Jan 21 2028 32.50 Put (CMG280121P00032500)
option OPRA

EOD

Jul 7, 2026

4.68-1.057%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	4.7500	4.7500	4.6800	4.6800	-1.057%	10	2,196	0.000%
2026-07-01	4.7500	4.7500	4.7300	4.7300	-10.755%	8	2,201	-1.057%
2026-06-30	5.3000	5.3000	5.3000	5.3000	-10.473%	2	2,199	-11.698%
2026-06-25	5.9000	5.9200	5.9000	5.9200	-3.426%	3	2,200	-20.946%
2026-06-24	6.1200	6.1300	6.1200	6.1300	-1.129%	3	2,201	-23.654%
2026-06-23	6.2000	6.2000	6.2000	6.2000	0.000%	1	2,198	-24.516%
2026-06-22	6.0000	6.2000	6.0000	6.2000	+12.523%	21	2,197	-24.516%
2026-06-17	5.7500	5.7500	5.5100	5.5100	+0.916%	21	2,161	-15.064%
2026-06-16	5.5200	5.5300	5.4600	5.4600	-2.500%	60	2,161	-14.286%
2026-06-15	5.5800	5.6000	5.5000	5.6000	-4.762%	60	2,221	-16.429%
2026-06-12	5.8700	5.8800	5.8700	5.8800	-5.618%	30	2,163	-20.408%
2026-06-11	6.3300	6.3500	6.2300	6.2300	-5.606%	25	2,185	-24.880%
2026-06-10	6.4800	6.6000	6.4800	6.6000	-5.983%	11	2,168	-29.091%
2026-06-05	7.0200	7.0200	7.0200	7.0200	-7.020%	1	2,167	-33.333%
2026-06-04	7.5000	7.5500	7.4800	7.5500	+6.338%	102	2,167	-38.013%
2026-06-02	7.0800	7.1000	7.0800	7.1000	+10.938%	4	2,267	-34.085%
2026-06-01	6.4000	6.4000	6.4000	6.4000	+5.090%	1	2,264	-26.875%
2026-05-29	5.8200	6.0900	5.8200	6.0900	+1.500%	3	2,264	-23.153%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+7.527%	42	2,264	-22.000%
2026-05-27	5.5800	5.5800	5.5800	5.5800	-5.424%	10	2,263	-16.129%
2026-05-26	5.8100	5.9000	5.8100	5.9000	+2.609%	2	2,253	-20.678%
2026-05-21	5.7500	5.7500	5.7500	5.7500	+9.108%	100	2,252	-18.609%
2026-05-19	5.3600	5.3700	5.2700	5.2700	-3.303%	27	2,252	-11.195%
2026-05-18	5.4500	5.4500	5.4500	5.4500	-2.679%	2	2,235	-14.128%
2026-05-15	5.6200	5.6200	5.6000	5.6000	-3.448%	2	2,235	-16.429%
2026-05-14	5.7900	5.9000	5.7000	5.8000	+7.407%	9	2,233	-19.310%
2026-05-12	5.5800	5.5800	5.4000	5.4000	-8.007%	8	2,226	-13.333%
2026-05-11	5.8700	5.8700	5.8700	5.8700	+8.704%	50	2,226	-20.273%
2026-05-07	5.4500	5.4500	5.4000	5.4000	-4.425%	67	2,226	-13.333%
2026-05-06	5.6500	5.6500	5.6500	5.6500	-3.419%	3	2,175	-17.168%
2026-05-05	6.0000	6.0000	5.8500	5.8500	+2.632%	8	2,178	-20.000%
2026-05-04	5.7000	5.7000	5.7000	5.7000	+2.703%	7	2,170	-17.895%
2026-04-30	5.5500	5.5500	5.5500	5.5500	-5.128%	1	2,163	-15.676%
2026-04-29	5.8500	5.8500	5.8500	5.8500	+1.211%	1	2,163	-20.000%
2026-04-28	6.2700	6.2700	5.7800	5.7800	+8.037%	1,501	2,162	-19.031%
2026-04-27	5.3500	5.3500	5.3500	5.3500	+0.943%	1	1,411	-12.523%
2026-04-23	5.2500	5.3000	5.2500	5.3000	+9.959%	68	1,410	-11.698%
2026-04-17	4.8900	4.8900	4.8200	4.8200	-23.248%	6	1,345	-2.905%
2026-04-02	6.2800	6.2800	6.2800	6.2800	-6.963%	1	1,339	-25.478%
2026-03-27	6.4300	6.7600	6.4300	6.7500	+24.769%	5	1,339	-30.667%
2026-03-16	5.4100	5.4100	5.4100	5.4100	-11.166%	4	1,340	-13.494%
2026-03-13	6.0900	6.0900	6.0900	6.0900	+2.872%	1	1,336	-23.153%
2026-03-12	5.9200	5.9200	5.9200	5.9200	+5.903%	2	1,336	-20.946%
2026-03-11	5.5900	5.5900	5.5900	5.5900	+2.569%	34	1,335	-16.279%
2026-03-09	5.0200	5.4500	5.0200	5.4500	+27.040%	17	1,301	-14.128%
2026-02-26	4.2900	4.2900	4.2900	4.2900	-5.088%	3	1,295	+9.091%
2026-02-23	4.5200	4.5200	4.5200	4.5200	+3.196%	2	1,298	+3.540%
2026-02-17	4.5300	4.5300	4.3800	4.3800	-7.789%	22	1,298	+6.849%
2026-02-12	4.4000	4.7500	4.4000	4.7500	+21.795%	3	1,297	-1.474%
2026-02-09	3.9000	3.9000	3.9000	3.9000	-3.704%	1	1,299	+20.000%
2026-02-05	4.0500	4.0500	4.0500	4.0500	+3.846%	1	1,299	+15.556%
2026-02-04	3.9000	3.9000	3.9000	3.9000	-7.143%	20	1,300	+20.000%
2026-01-29	4.2000	4.2000	4.2000	4.2000	+1.205%	5	1,320	+11.429%
2026-01-28	4.1500	4.1500	4.1500	4.1500	+3.750%	135	1,325	+12.771%
2026-01-27	4.0000	4.0000	4.0000	4.0000	+6.667%	1	1,218	+17.000%
2026-01-21	3.8300	3.8300	3.7500	3.7500	-8.981%	495	1,217	+24.800%
2026-01-20	4.0100	4.1200	4.0100	4.1200	+4.304%	7	1,032	+13.592%
2026-01-16	3.9500	3.9500	3.9500	3.9500	-3.659%	1	1,036	+18.481%
2026-01-14	4.1000	4.1000	4.1000	4.1000	+1.235%	1	1,036	+14.146%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-13.276%	20	1,037	+15.556%
2026-01-09	4.6700	4.6700	4.6700	4.6700	+6.136%	50	1,017	+0.214%
2026-01-05	4.4000	4.4000	4.4000	4.4000	-8.142%	3	1,020	+6.364%
2025-12-31	4.7900	4.7900	4.7900	4.7900	+11.395%	1	1,020	-2.296%
2025-12-30	4.3000	4.3000	4.3000	4.3000	-12.245%	10	1,020	+8.837%
2025-12-29	4.9000	4.9000	4.9000	4.9000	+2.083%	1	1,010	-4.490%
2025-12-23	4.8000	4.8000	4.8000	4.8000	0.000%	3	1,010	-2.500%
2025-12-22	4.8000	4.8000	4.8000	4.8000	-8.571%	2	1,007	-2.500%
2025-12-16	5.2500	5.2500	5.2500	5.2500	+0.962%	100	1,005	-10.857%
2025-12-15	5.2000	5.2000	5.2000	5.2000	-2.256%	3	905	-10.000%
2025-12-12	5.2800	5.3200	4.9000	5.3200	-5.000%	97	905	-12.030%
2025-12-11	6.0000	6.0000	5.6000	5.6000	-8.943%	52	844	-16.429%
2025-12-10	6.1500	6.1500	6.1500	6.1500	+3.361%	2	874	-23.902%
2025-12-09	5.9500	5.9500	5.9500	5.9500	-3.409%	1	876	-21.345%
2025-12-08	6.1600	6.1600	6.1600	6.1600	+1.650%	13	876	-24.026%
2025-12-05	6.0500	6.0600	6.0500	6.0600	-0.656%	101	863	-22.772%
2025-12-04	6.1000	6.1000	6.1000	6.1000	+1.667%	1	962	-23.279%
2025-11-28	6.0600	6.1200	6.0000	6.0000	-6.250%	104	961	-22.000%
2025-11-25	6.6900	6.6900	6.4000	6.4000	-8.571%	402	865	-26.875%
2025-11-21	7.0000	7.0000	7.0000	7.0000	-5.277%	100	464	-33.143%
2025-11-20	7.2000	7.3900	7.2000	7.3900	+3.792%	6	464	-36.671%
2025-11-18	7.1200	7.1200	7.1200	7.1200	-3.392%	2	468	-34.270%
2025-11-17	7.3700	7.3700	7.3700	7.3700	+6.812%	10	466	-36.499%
2025-11-14	6.9000	6.9000	6.9000	6.9000	-1.429%	1	456	-32.174%
2025-11-13	6.9200	7.0000	6.9200	7.0000	-2.098%	5	456	-33.143%
2025-11-12	7.1500	7.1500	7.1500	7.1500	-3.378%	34	459	-34.545%
2025-11-07	7.4600	7.4600	7.4000	7.4000	+2.069%	52	425	-36.757%
2025-11-06	7.0900	7.2500	7.0900	7.2500	+10.015%	22	373	-35.448%
2025-11-05	6.5900	6.5900	6.5900	6.5900	+4.272%	1	371	-28.983%
2025-11-04	6.7500	6.7500	6.3200	6.3200	-10.100%	112	371	-25.949%
2025-11-03	6.6700	7.0300	6.6500	7.0300	+2.628%	13	252	-33.428%
2025-10-31	6.4200	6.9700	6.4200	6.8500	+9.600%	105	252	-31.679%
2025-10-30	5.7500	6.4500	5.5500	6.2500	+51.332%	133	155	-25.120%
2025-10-29	4.1300	4.1300	4.1300	4.1300	+5.897%	6	44	+13.317%
2025-10-28	3.9000	3.9000	3.9000	3.9000	+2.902%	10	38	+20.000%
2025-10-20	3.8200	3.8200	3.7900	3.7900	-1.558%	5	38	+23.483%
2025-10-07	3.8500	3.8500	3.8500	3.8500	-7.895%	6	38	+21.558%
2025-10-01	4.2500	4.2500	4.1800	4.1800	-0.239%	12	32	+11.962%
2025-09-30	4.1900	4.1900	4.1900	4.1900	+1.453%	2	22	+11.695%
2025-09-24	4.1300	4.1300	4.1300	4.1300	+3.250%	10	20	+13.317%
2025-09-18	4.0000	4.0000	4.0000	4.0000	0.000%	10	10	+17.000%