Dark

CMG20280121P35
CMG Jan 21 2028 35.00 Put (CMG280121P00035000)
option OPRA

EOD

Jul 9, 2026

6.22-11.143%(-0.78)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.0800	6.2300	6.0800	6.2200	-11.143%	60	1,049	0.000%
2026-07-08	6.6500	7.0000	6.5000	7.0000	+15.702%	4	989	-11.143%
2026-07-07	5.9800	6.2000	5.9700	6.0500	+5.954%	80	985	+2.810%
2026-07-06	5.7100	5.7100	5.7100	5.7100	-2.393%	1	1,045	+8.932%
2026-07-02	5.9000	5.9000	5.8500	5.8500	-2.500%	55	1,095	+6.325%
2026-07-01	5.9000	6.0000	5.9000	6.0000	-7.692%	3	1,095	+3.667%
2026-06-30	6.5900	6.6200	6.4500	6.5000	-4.412%	60	1,092	-4.308%
2026-06-29	6.8000	6.8000	6.8000	6.8000	+2.256%	1	1,042	-8.529%
2026-06-26	6.8900	6.8900	6.6500	6.6500	-8.779%	3	1,042	-6.466%
2026-06-25	7.2900	7.2900	7.2900	7.2900	-0.816%	1	1,042	-14.678%
2026-06-24	7.3500	7.3500	7.3500	7.3500	-2.649%	1	1,042	-15.374%
2026-06-22	7.5500	7.5500	7.5400	7.5500	+8.633%	40	1,042	-17.616%
2026-06-17	7.4000	7.4000	6.9500	6.9500	+1.460%	15	1,069	-10.504%
2026-06-16	6.8600	6.8600	6.8500	6.8500	-2.837%	2	1,069	-9.197%
2026-06-15	7.0500	7.0500	7.0500	7.0500	-6.000%	1	1,071	-11.773%
2026-06-12	7.5000	7.5000	7.5000	7.5000	-6.832%	10	1,071	-17.067%
2026-06-11	8.0500	8.0500	8.0500	8.0500	-4.846%	5	1,061	-22.733%
2026-06-09	8.4800	8.4800	8.3000	8.4600	-1.742%	4	1,061	-26.478%
2026-06-08	8.6100	8.6100	8.6100	8.6100	+0.702%	5	1,059	-27.758%
2026-06-05	8.5500	8.5500	8.5400	8.5500	-8.065%	6	1,054	-27.251%
2026-06-04	9.1500	9.3000	9.0400	9.3000	+0.541%	3	1,048	-33.118%
2026-06-03	9.2500	9.2500	9.2500	9.2500	+5.114%	15	1,048	-32.757%
2026-06-02	8.8000	8.8000	8.8000	8.8000	+12.102%	1	1,063	-29.318%
2026-06-01	6.9400	7.8500	6.9400	7.8500	+6.513%	32	1,063	-20.764%
2026-05-29	7.3700	7.3700	7.3700	7.3700	-0.271%	10	1,093	-15.604%
2026-05-28	7.3600	7.3900	7.3600	7.3900	+2.639%	3	1,083	-15.832%
2026-05-26	7.2000	7.2000	7.2000	7.2000	+2.857%	30	1,083	-13.611%
2026-05-22	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,052	-11.143%
2026-05-21	7.0700	7.0800	7.0000	7.0000	+5.900%	3	1,053	-11.143%
2026-05-19	6.6600	6.6900	6.6100	6.6100	-0.151%	15	1,053	-5.900%
2026-05-18	6.6200	6.6200	6.6200	6.6200	-9.932%	1	1,059	-6.042%
2026-05-11	7.3500	7.3500	7.3500	7.3500	+9.701%	4	1,059	-15.374%
2026-05-07	6.8000	6.8000	6.7000	6.7000	-2.190%	349	1,059	-7.164%
2026-05-06	6.7500	6.9000	6.7500	6.8500	-6.803%	215	712	-9.197%
2026-05-05	7.4700	7.4700	7.3500	7.3500	+0.685%	148	542	-15.374%
2026-05-04	7.1500	7.3000	7.1500	7.3000	+5.339%	25	471	-14.795%
2026-05-01	7.0000	7.0000	6.9300	6.9300	+1.464%	14	463	-10.245%
2026-04-30	6.8300	6.8300	6.8300	6.8300	-7.703%	1	463	-8.931%
2026-04-29	7.3500	7.4000	7.3500	7.4000	+1.093%	18	463	-15.946%
2026-04-28	7.6100	7.6100	7.3200	7.3200	+9.254%	17	446	-15.027%
2026-04-24	6.7000	6.7000	6.7000	6.7000	+1.515%	1	431	-7.164%
2026-04-23	6.3500	6.6000	6.3500	6.6000	+8.731%	3	431	-5.758%
2026-04-17	6.0700	6.0700	6.0700	6.0700	-4.409%	1	428	+2.471%
2026-04-15	6.3500	6.3500	6.3500	6.3500	-2.308%	2	427	-2.047%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-1.366%	1	429	-4.308%
2026-04-08	6.5900	6.5900	6.5900	6.5900	-13.630%	15	429	-5.615%
2026-04-02	7.6300	7.6300	7.6300	7.6300	+0.527%	1	444	-18.480%
2026-04-01	7.5900	7.5900	7.5900	7.5900	-2.692%	1	444	-18.050%
2026-03-31	7.8000	7.8000	7.8000	7.8000	-4.878%	3	444	-20.256%
2026-03-27	8.2000	8.2000	8.2000	8.2000	+10.811%	1	441	-24.146%
2026-03-26	7.4000	7.4000	7.4000	7.4000	+2.778%	15	441	-15.946%
2026-03-20	7.2000	7.2000	7.2000	7.2000	0.000%	20	441	-13.611%
2026-03-13	7.2000	7.2000	7.2000	7.2000	-2.703%	5	461	-13.611%
2026-03-12	7.4000	7.4000	7.4000	7.4000	+6.475%	1	461	-15.946%
2026-03-11	6.1400	7.0000	6.0000	6.9500	+4.511%	55	461	-10.504%
2026-03-09	6.9000	6.9000	6.6500	6.6500	+6.400%	7	412	-6.466%
2026-03-06	7.3300	7.3300	6.2500	6.2500	+7.759%	5	416	-0.480%
2026-03-05	5.8000	5.8000	5.8000	5.8000	-0.855%	69	412	+7.241%
2026-03-03	5.8500	5.8500	5.8500	5.8500	+11.641%	3	412	+6.325%
2026-02-18	5.2400	5.2400	5.2400	5.2400	-9.185%	1	412	+18.702%
2026-02-13	5.6100	5.7700	5.6100	5.7700	+7.050%	4	411	+7.799%
2026-02-11	5.3900	5.3900	5.3900	5.3900	+7.800%	2	411	+15.399%
2026-02-10	5.0000	5.0000	5.0000	5.0000	+3.093%	2	411	+24.400%
2026-02-09	4.8500	4.8500	4.8500	4.8500	+1.464%	1	411	+28.247%
2026-02-05	4.7800	4.7800	4.7800	4.7800	-12.454%	1	411	+30.126%
2026-02-03	5.4600	5.4600	5.4600	5.4600	+10.751%	1	411	+13.919%
2026-01-21	4.9300	4.9300	4.9300	4.9300	-0.404%	2	411	+26.166%
2026-01-20	4.9500	4.9500	4.9500	4.9500	-1.000%	6	411	+25.657%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-6.890%	100	417	+24.400%
2026-01-12	5.0000	5.3700	5.0000	5.3700	-1.468%	85	490	+15.829%
2026-01-07	5.4500	5.4500	5.4500	5.4500	-7.939%	5	467	+14.128%
2025-12-31	5.9200	5.9200	5.9200	5.9200	-1.333%	1	466	+5.068%
2025-12-29	5.9300	6.0000	5.5000	6.0000	+2.389%	90	466	+3.667%
2025-12-26	5.7700	5.8600	5.7000	5.8600	+2.448%	28	521	+6.143%
2025-12-24	5.7200	5.7200	5.7200	5.7200	-2.055%	5	516	+8.741%
2025-12-23	5.5000	6.3300	5.2000	5.8400	-1.849%	103	516	+6.507%
2025-12-22	5.9500	5.9500	5.9500	5.9500	-0.668%	2	429	+4.538%
2025-12-18	5.7000	6.0000	5.7000	5.9900	-6.260%	3	429	+3.840%
2025-12-15	6.3900	6.3900	6.3900	6.3900	-0.156%	2	430	-2.660%
2025-12-12	6.5300	6.5300	6.4000	6.4000	-5.744%	11	430	-2.813%
2025-12-11	6.7800	6.7900	6.7800	6.7900	-7.745%	45	430	-8.395%
2025-12-10	7.3300	7.3600	7.3300	7.3600	-1.867%	2	385	-15.489%
2025-12-08	7.1700	7.5000	7.1700	7.5000	+1.351%	34	385	-17.067%
2025-12-03	7.4000	7.4000	7.4000	7.4000	-0.671%	1	371	-15.946%
2025-12-02	7.4300	7.4500	7.3500	7.4500	+7.194%	6	372	-16.510%
2025-12-01	6.8500	6.9500	6.8500	6.9500	-6.081%	3	376	-10.504%
2025-11-28	7.4000	7.4000	7.4000	7.4000	+0.271%	1	375	-15.946%
2025-11-26	7.6700	7.6700	7.3000	7.3800	-8.323%	42	333	-15.718%
2025-11-25	7.7400	8.0500	7.7400	8.0500	-5.738%	2	333	-22.733%
2025-11-21	8.5400	8.5400	8.5400	8.5400	-1.272%	1	334	-27.166%
2025-11-18	8.6500	8.6500	8.6500	8.6500	-1.143%	1	334	-28.092%
2025-11-17	8.6000	8.7500	8.6000	8.7500	+4.790%	11	333	-28.914%
2025-11-14	8.3500	8.3500	8.3500	8.3500	+4.768%	4	323	-25.509%
2025-11-13	8.2000	8.2000	7.9700	7.9700	-7.541%	9	327	-21.957%
2025-11-12	8.6700	8.8300	8.6200	8.6200	-5.895%	3	327	-27.842%
2025-11-11	9.1600	9.1600	9.1600	9.1600	+5.530%	50	276	-32.096%
2025-11-10	8.5000	8.6800	8.5000	8.6800	-3.448%	11	276	-28.341%
2025-11-07	8.7500	8.9900	7.7300	8.9900	+5.765%	51	267	-30.812%
2025-11-06	9.0000	9.0000	8.5000	8.5000	+5.198%	4	218	-26.824%
2025-11-05	8.0800	8.0800	8.0800	8.0800	-2.179%	1	217	-23.020%
2025-11-04	8.2600	8.2600	8.2600	8.2600	+3.250%	1	218	-24.697%
2025-11-03	8.1500	8.2500	7.9300	8.0000	-2.676%	55	223	-22.250%
2025-10-31	8.0600	8.2200	7.7000	8.2200	+9.019%	23	223	-24.331%
2025-10-30	7.4400	7.9600	7.1500	7.5400	+47.843%	40	200	-17.507%
2025-10-29	5.1000	5.1000	5.1000	5.1000	+13.082%	1	180	+21.961%
2025-10-21	4.5100	4.5100	4.5100	4.5100	-6.818%	1	179	+37.916%
2025-10-20	5.1000	5.1000	4.7500	4.8400	+3.419%	8	180	+28.512%
2025-10-16	4.6800	4.6800	4.6800	4.6800	+1.739%	1	176	+32.906%
2025-10-14	4.6000	4.6000	4.6000	4.6000	-11.197%	30	177	+35.217%
2025-10-10	4.1000	5.1800	4.1000	5.1800	+9.053%	20	207	+20.077%
2025-10-09	4.7200	4.7500	4.6500	4.7500	0.000%	61	187	+30.947%
2025-10-08	4.9000	4.9000	4.7500	4.7500	0.000%	20	186	+30.947%
2025-10-07	4.7500	4.7500	4.7500	4.7500	-7.767%	25	171	+30.947%
2025-10-02	5.1500	5.1500	5.1500	5.1500	-0.962%	20	146	+20.777%
2025-09-30	5.1500	5.2000	5.1500	5.2000	+5.051%	3	126	+19.615%
2025-09-29	4.9500	4.9500	4.9500	4.9500	-2.941%	2	123	+25.657%
2025-09-26	5.1000	5.1000	5.1000	5.1000	-1.734%	2	121	+21.961%
2025-09-24	5.1900	5.1900	5.1900	5.1900	+5.918%	50	123	+19.846%
2025-09-22	5.0500	5.1000	3.9900	4.9000	-5.769%	50	73	+26.939%
2025-09-19	5.1000	5.4000	5.1000	5.2000	+5.477%	4	29	+19.615%
2025-09-18	5.0500	5.0500	4.9300	4.9300	-1.793%	3	25	+26.166%
2025-09-17	4.9500	5.0200	4.9500	5.0200	-2.901%	3	22	+23.904%
2025-09-16	5.1700	5.1700	5.1700	5.1700	-2.453%	1	21	+20.309%
2025-09-15	5.2500	5.3000	5.2500	5.3000	0.000%	20	20	+17.358%