Dark

CMG20280121P40
CMG Jan 21 2028 40.00 Put (CMG280121P00040000)
option OPRA

EOD

Jul 9, 2026

9.27-3.938%(-0.38)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.2700	9.2700	9.2700	9.2700	-3.938%	20	1,677	0.000%
2026-07-08	9.6500	9.6500	9.6500	9.6500	+4.212%	3	1,697	-3.938%
2026-07-06	9.2600	9.2600	9.2600	9.2600	+7.674%	1	1,697	+0.108%
2026-07-02	8.6000	8.6000	8.6000	8.6000	-21.818%	1	1,695	+7.791%
2026-06-22	11.0000	11.0000	11.0000	11.0000	+7.317%	40	1,695	-15.727%
2026-06-18	10.2500	10.2500	10.2500	10.2500	-2.195%	30	1,707	-9.561%
2026-06-17	10.4800	10.4800	10.4800	10.4800	+3.762%	8	1,707	-11.546%
2026-06-12	10.8000	10.8000	10.1000	10.1000	-12.630%	102	1,707	-8.218%
2026-06-11	11.5600	11.5600	11.5600	11.5600	+1.049%	3	1,607	-19.810%
2026-06-10	11.4400	11.4400	11.4400	11.4400	-3.460%	3	1,610	-18.969%
2026-06-09	11.8500	11.8500	11.8500	11.8500	-1.168%	40	1,607	-21.772%
2026-06-05	11.9900	11.9900	11.9900	11.9900	-8.821%	1	1,567	-22.686%
2026-06-04	12.4000	13.1500	12.4000	13.1500	+1.938%	2	1,568	-29.506%
2026-06-03	12.9300	12.9300	12.9000	12.9000	+6.173%	13	1,566	-28.140%
2026-06-02	12.1400	12.1500	12.1400	12.1500	+10.959%	21	1,553	-23.704%
2026-06-01	11.3000	11.3400	10.8000	10.9500	+3.890%	21	1,574	-15.342%
2026-05-28	10.5100	10.5400	10.5100	10.5400	+2.330%	3	1,553	-12.049%
2026-05-26	10.3000	10.3000	10.3000	10.3000	+1.980%	2	1,550	-10.000%
2026-05-22	9.8000	10.1000	9.8000	10.1000	0.000%	10	1,550	-8.218%
2026-05-21	10.1000	10.1000	10.1000	10.1000	-0.493%	100	1,550	-8.218%
2026-05-14	10.1500	10.1500	10.1500	10.1500	-1.072%	1	1,550	-8.670%
2026-05-13	10.2600	10.2600	10.2600	10.2600	-3.116%	1	1,548	-9.649%
2026-05-11	10.6200	10.6200	10.5900	10.5900	+3.317%	52	1,548	-12.465%
2026-05-08	10.0000	10.2500	10.0000	10.2500	+4.592%	20	1,600	-9.561%
2026-05-07	10.2300	10.2600	9.8000	9.8000	-6.667%	198	1,580	-5.408%
2026-05-05	10.5000	10.5000	10.5000	10.5000	+0.478%	1	1,382	-11.714%
2026-05-04	10.4500	10.4500	10.4500	10.4500	-1.415%	1	1,381	-11.292%
2026-04-29	10.4700	10.6000	10.4700	10.6000	+9.617%	21	1,382	-12.547%
2026-04-27	9.6000	9.6700	9.6000	9.6700	-0.821%	2	1,361	-4.137%
2026-04-24	9.6500	9.7500	9.6500	9.7500	+12.717%	2	1,360	-4.923%
2026-04-21	8.6500	8.6500	8.6500	8.6500	-5.257%	2	1,360	+7.168%
2026-04-15	9.1300	9.1300	9.1300	9.1300	-13.868%	1	1,360	+1.533%
2026-04-01	10.7800	10.7800	10.6000	10.6000	-4.590%	2	1,361	-12.547%
2026-03-31	11.1100	11.1100	11.1100	11.1100	-1.244%	12	1,361	-16.562%
2026-03-27	11.2500	11.2500	11.2500	11.2500	+6.635%	2	1,349	-17.600%
2026-03-19	10.5500	10.5500	10.5500	10.5500	+0.668%	2	1,347	-12.133%
2026-03-13	10.4800	10.4800	10.4800	10.4800	+0.287%	6	1,345	-11.546%
2026-03-12	10.4500	10.4500	10.4500	10.4500	+4.187%	1	1,339	-11.292%
2026-03-11	9.8200	10.0300	9.8000	10.0300	+18.698%	6	1,340	-7.577%
2026-03-04	8.4500	8.4500	8.4500	8.4500	+2.424%	1	1,338	+9.704%
2026-02-23	8.2500	8.2500	8.2500	8.2500	-4.734%	10	1,337	+12.364%
2026-02-13	8.6500	8.6600	8.6500	8.6600	+21.119%	3	1,348	+7.044%
2026-02-06	7.1500	7.1500	7.1500	7.1500	-6.291%	1	1,348	+29.650%
2026-02-05	7.1500	7.6300	7.0000	7.6300	+4.521%	85	1,349	+21.494%
2026-02-04	7.7700	7.7700	7.3000	7.3000	-9.653%	17	1,282	+26.986%
2026-02-03	7.1500	8.0800	7.1500	8.0800	+5.621%	19	1,284	+14.728%
2026-01-29	7.6500	7.6500	7.6500	7.6500	+8.974%	1	1,285	+21.176%
2026-01-26	7.0000	7.0200	7.0000	7.0200	+4.776%	2	1,284	+32.051%
2026-01-23	6.7000	6.7000	6.7000	6.7000	-5.634%	2	1,283	+38.358%
2026-01-22	6.9500	7.1000	6.9500	7.1000	-5.333%	102	1,283	+30.563%
2026-01-20	7.5000	7.5000	7.5000	7.5000	+5.634%	1	1,281	+23.600%
2026-01-15	7.1000	7.1000	7.1000	7.1000	-2.069%	5	1,280	+30.563%
2026-01-14	7.6000	7.6000	7.2500	7.2500	+0.694%	11	1,275	+27.862%
2026-01-12	7.5000	7.5000	7.2000	7.2000	-0.826%	5	1,267	+28.750%
2026-01-09	7.5300	7.5300	7.2600	7.2600	-6.323%	51	1,262	+27.686%
2026-01-08	8.2000	8.2000	7.6500	7.7500	0.000%	48	1,212	+19.613%
2026-01-07	7.9000	7.9000	7.7500	7.7500	-1.274%	11	1,257	+19.613%
2026-01-06	7.8500	7.8500	7.8500	7.8500	-8.187%	13	1,246	+18.089%
2026-01-02	8.5500	8.5500	8.5500	8.5500	-0.581%	5	1,256	+8.421%
2025-12-29	8.2600	8.6000	8.2600	8.6000	+3.614%	11	1,261	+7.791%
2025-12-26	7.9000	8.3000	7.9000	8.3000	-2.924%	20	1,251	+11.687%
2025-12-23	8.5500	8.5500	8.5500	8.5500	+5.425%	2	1,231	+8.421%
2025-12-22	8.5500	8.5500	8.1100	8.1100	-1.697%	21	1,231	+14.303%
2025-12-19	8.5000	8.5000	8.2500	8.2500	-5.714%	130	1,211	+12.364%
2025-12-17	8.7500	8.7500	8.7500	8.7500	-4.891%	2	1,081	+5.943%
2025-12-16	9.2000	9.2000	9.2000	9.2000	+2.222%	1	1,083	+0.761%
2025-12-15	9.0000	9.0000	9.0000	9.0000	-8.163%	1	1,082	+3.000%
2025-12-11	9.8000	9.8000	9.8000	9.8000	-5.314%	1	1,081	-5.408%
2025-12-10	10.3500	10.3500	10.3500	10.3500	+1.074%	2	1,082	-10.435%
2025-12-04	10.2400	10.2400	10.2400	10.2400	+1.386%	15	1,084	-9.473%
2025-11-28	10.1000	10.1000	10.1000	10.1000	-17.077%	100	1,083	-8.218%
2025-11-19	12.1800	12.1800	12.1800	12.1800	-4.396%	10	1,183	-23.892%
2025-11-18	12.7400	12.7400	12.7400	12.7400	+4.170%	10	1,183	-27.237%
2025-11-17	12.2200	12.4600	12.2200	12.2300	+1.917%	250	1,173	-24.203%
2025-11-12	12.0000	12.0000	12.0000	12.0000	-2.834%	50	923	-22.750%
2025-11-07	12.2400	12.6000	12.2400	12.3500	+2.490%	14	873	-24.939%
2025-11-06	12.0500	12.0500	12.0500	12.0500	+7.016%	25	879	-23.071%
2025-11-05	11.2600	11.2600	11.2600	11.2600	+0.089%	1	854	-17.673%
2025-11-04	11.2600	11.2600	11.2400	11.2500	-0.089%	3	853	-17.600%
2025-11-03	11.3000	11.6600	11.2200	11.2600	-3.098%	25	826	-17.673%
2025-10-31	11.0400	11.6200	10.2000	11.6200	+10.038%	50	826	-20.224%
2025-10-30	11.4800	11.4800	10.0000	10.5600	+54.161%	18	798	-12.216%
2025-10-27	6.8500	6.8500	6.8500	6.8500	-0.725%	1	795	+35.328%
2025-10-24	6.9700	6.9700	6.9000	6.9000	+5.183%	10	795	+34.348%
2025-10-21	6.5600	6.5600	6.5600	6.5600	-3.529%	5	795	+41.311%
2025-10-17	6.8000	6.8000	6.8000	6.8000	-1.449%	5	800	+36.324%
2025-10-16	6.8000	6.9000	6.8000	6.9000	+5.505%	251	795	+34.348%
2025-10-14	6.5400	6.5400	6.5400	6.5400	+2.188%	6	545	+41.743%
2025-10-13	7.5000	7.5000	6.4000	6.4000	-13.514%	4	551	+44.844%
2025-10-10	7.0300	7.4000	7.0300	7.4000	+8.346%	206	552	+25.270%
2025-10-07	6.7000	7.0500	6.7000	6.8300	+4.275%	31	352	+35.725%
2025-10-06	6.6000	6.6000	6.5500	6.5500	-0.758%	60	345	+41.527%
2025-10-03	7.0700	7.0900	6.6000	6.6000	-7.042%	13	300	+40.455%
2025-10-02	7.4500	7.4500	7.1000	7.1000	-7.311%	7	304	+30.563%
2025-10-01	7.5900	7.6600	7.4700	7.6600	+1.457%	32	299	+21.018%
2025-09-30	7.5200	7.6500	7.5100	7.5500	+4.861%	37	279	+22.781%
2025-09-29	7.2000	7.2000	7.2000	7.2000	-4.888%	1	242	+28.750%
2025-09-25	7.5000	7.5700	7.4200	7.5700	+8.921%	7	241	+22.457%
2025-09-24	6.9500	6.9500	6.9500	6.9500	-5.184%	10	236	+33.381%
2025-09-22	7.4200	7.4200	7.3300	7.3300	-1.611%	5	226	+26.467%
2025-09-18	7.2300	7.4500	7.2300	7.4500	+4.930%	31	221	+24.430%
2025-09-17	7.3200	7.3200	7.1000	7.1000	-4.953%	4	192	+30.563%
2025-09-16	7.4000	7.5500	7.4000	7.4700	0.000%	188	188	+24.096%