Dark

MGM20260918C40
MGM Sep 18 2026 40.00 Call (MGM260918C00040000)
option OPRA

EOD

Jun 30, 2026

9.05+13.125%(+1.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	9.0000	9.0500	9.0000	9.0500	+13.125%	5	4,718	0.000%
2026-06-24	8.4000	8.4000	8.0000	8.0000	-23.077%	27	4,723	+13.125%
2026-06-15	10.4000	10.4000	10.4000	10.4000	+19.129%	1	4,724	-12.981%
2026-06-09	8.7300	8.7300	8.7300	8.7300	+0.345%	6	4,723	+3.666%
2026-06-08	8.5900	8.7000	8.5900	8.7000	-0.798%	5	4,729	+4.023%
2026-06-05	8.7700	8.7700	8.7700	8.7700	-14.854%	5	4,734	+3.193%
2026-06-02	10.7000	10.7000	10.3000	10.3000	-16.935%	47	4,739	-12.136%
2026-06-01	10.2000	12.4000	9.6000	12.4000	+96.825%	25	4,725	-27.016%
2026-05-29	5.5000	6.8000	5.5000	6.3000	+6.780%	556	4,740	+43.651%
2026-05-28	5.7000	5.9000	5.7000	5.9000	+15.686%	11	5,027	+53.390%
2026-05-27	4.4800	5.4800	4.4500	5.1000	+64.516%	51	5,024	+77.451%
2026-05-26	2.9000	3.1100	2.9000	3.1000	+3.333%	27	5,014	+191.935%
2026-05-22	2.9000	3.1000	2.9000	3.0000	+5.263%	21	4,989	+201.667%
2026-05-21	1.9500	2.8800	1.9500	2.8500	+21.277%	14	4,986	+217.544%
2026-05-20	2.1800	2.3500	2.1500	2.3500	+9.302%	12	4,986	+285.106%
2026-05-19	2.3000	2.3000	2.1000	2.1500	-12.245%	33	5,003	+320.930%
2026-05-18	2.4500	2.4500	2.4500	2.4500	+2.083%	4	5,003	+269.388%
2026-05-15	2.2500	2.4000	2.2500	2.4000	+2.128%	21	5,003	+277.083%
2026-05-14	2.4500	2.4500	2.3500	2.3500	-16.961%	35	4,986	+285.106%
2026-05-13	2.8200	2.8300	2.8200	2.8300	+10.980%	2	5,006	+219.788%
2026-05-12	2.7200	2.9600	2.5500	2.5500	-5.556%	76	5,006	+254.902%
2026-05-11	2.7000	2.7000	2.7000	2.7000	-6.897%	10	5,006	+235.185%
2026-05-07	2.7500	3.2400	2.7500	2.9000	-12.121%	5,019	4,995	+212.069%
2026-05-06	3.3000	3.5000	3.3000	3.3000	+3.774%	62	8,011	+174.242%
2026-05-05	3.2000	3.2000	2.9300	3.1800	+1.923%	20	8,006	+184.591%
2026-05-04	3.4900	3.4900	3.1200	3.1200	-4.294%	6	8,000	+190.064%
2026-05-01	3.4000	3.4000	2.8500	3.2600	-16.410%	5,054	10,300	+177.607%
2026-04-30	3.7300	4.0000	3.6000	3.9000	-2.500%	15	10,300	+132.051%
2026-04-29	4.0000	4.0000	4.0000	4.0000	-13.043%	1	10,305	+126.250%
2026-04-28	4.5000	4.8000	4.5000	4.6000	-5.155%	6	10,306	+96.739%
2026-04-27	4.5900	4.9000	4.5000	4.8500	+15.476%	44	10,302	+86.598%
2026-04-24	3.7000	4.2000	3.7000	4.2000	+10.526%	21	10,306	+115.476%
2026-04-23	3.6800	3.8000	3.6600	3.8000	-4.282%	37	10,308	+138.158%
2026-04-22	3.9000	3.9700	3.8500	3.9700	+1.795%	12	10,308	+127.960%
2026-04-21	4.3000	4.4400	3.8000	3.9000	+6.557%	68	10,320	+132.051%
2026-04-20	3.4000	3.7100	3.4000	3.6600	-8.500%	6	10,320	+147.268%
2026-04-17	4.1000	4.4000	4.0000	4.0000	+10.803%	92	10,321	+126.250%
2026-04-16	3.5700	3.7000	3.5700	3.6100	+0.278%	5	10,380	+150.693%
2026-04-15	3.2000	3.7800	3.2000	3.6000	+33.333%	2,055	9,934	+151.389%
2026-04-14	2.4000	2.7100	2.4000	2.7000	-5.263%	6	8,419	+235.185%
2026-04-13	2.8000	2.8500	2.8000	2.8500	-8.654%	7	8,423	+217.544%
2026-04-10	3.0200	3.1200	2.8000	3.1200	+2.970%	19	8,421	+190.064%
2026-04-09	2.8500	3.0300	2.8200	3.0300	-1.303%	2,029	7,953	+198.680%
2026-04-08	4.0000	4.0000	3.0700	3.0700	-17.027%	124	6,398	+194.788%
2026-04-07	3.5000	4.0000	3.5000	3.7000	+1.928%	58	5,963	+144.595%
2026-04-06	3.2000	3.6500	3.2000	3.6300	+29.643%	6,162	6,402	+149.311%
2026-04-02	2.8000	2.8000	2.8000	2.8000	-0.709%	10	991	+223.214%
2026-03-30	3.0000	3.0000	2.8200	2.8200	-14.545%	15	991	+220.922%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-13.158%	1	978	+174.242%
2026-03-26	3.8000	3.8000	3.8000	3.8000	+8.571%	20	978	+138.158%
2026-03-25	3.7000	3.7000	3.5000	3.5000	-1.408%	25	958	+158.571%
2026-03-24	3.5500	3.5500	3.5500	3.5500	-6.579%	8	958	+154.930%
2026-03-23	3.0000	4.0000	3.0000	3.8000	+29.693%	23	950	+138.158%
2026-03-20	3.1000	3.1000	2.9200	2.9300	-13.056%	32	944	+208.874%
2026-03-19	3.3700	3.3700	3.3700	3.3700	-5.070%	10	939	+168.546%
2026-03-16	3.7200	3.7200	3.5500	3.5500	-1.389%	3	939	+154.930%
2026-03-13	3.6000	3.7000	3.6000	3.6000	+18.421%	40	938	+151.389%
2026-03-11	3.0400	3.0400	3.0400	3.0400	+3.051%	3	906	+197.697%
2026-03-10	2.9500	2.9500	2.9500	2.9500	-6.051%	1	905	+206.780%
2026-03-09	3.1300	3.1400	3.1300	3.1400	-9.770%	12	904	+188.217%
2026-03-05	3.4800	3.4800	3.4800	3.4800	+12.258%	10	897	+160.057%
2026-03-03	2.6000	3.1000	2.5300	3.1000	+13.553%	31	907	+191.935%
2026-03-02	2.7400	2.7400	2.7300	2.7300	-17.273%	12	913	+231.502%
2026-02-27	3.5500	3.5500	3.3000	3.3000	+8.197%	25	923	+174.242%
2026-02-26	3.2000	3.2000	3.0500	3.0500	+10.909%	14	934	+196.721%
2026-02-24	2.6900	2.7600	2.6900	2.7500	+5.769%	11	946	+229.091%
2026-02-23	2.6000	2.6000	2.6000	2.6000	-18.750%	3	946	+248.077%
2026-02-19	3.1500	3.2000	3.1500	3.2000	-9.859%	9	943	+182.813%
2026-02-18	2.7000	3.6000	2.7000	3.5500	+61.364%	9	934	+154.930%
2026-02-17	2.2000	2.2000	2.2000	2.2000	-16.350%	15	930	+311.364%
2026-02-13	2.3600	2.6400	2.3600	2.6300	-2.593%	32	906	+244.106%
2026-02-12	2.7000	2.7000	2.7000	2.7000	-16.923%	2	906	+235.185%
2026-02-11	3.7000	3.7000	3.2500	3.2500	-18.750%	246	904	+178.462%
2026-02-09	3.7500	4.0000	3.7500	4.0000	-4.762%	30	1,031	+126.250%
2026-02-04	4.1000	4.3000	3.0500	4.2000	+68.000%	544	1,011	+115.476%
2026-02-03	2.5000	2.5000	2.5000	2.5000	+52.439%	3	496	+262.000%
2026-01-29	1.6400	1.6400	1.6400	1.6400	-20.773%	109	493	+451.829%
2026-01-27	2.1000	2.1000	2.0700	2.0700	-5.909%	4	493	+337.198%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-4.348%	5	490	+311.364%
2026-01-23	2.3000	2.3000	2.3000	2.3000	0.000%	8	490	+293.478%
2026-01-22	2.3000	2.3000	2.3000	2.3000	+13.300%	16	498	+293.478%
2026-01-20	2.0000	2.0300	2.0000	2.0300	-15.417%	34	498	+345.813%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-0.826%	4	512	+277.083%
2026-01-12	2.3200	2.4200	2.3200	2.4200	+0.833%	4	516	+273.967%
2026-01-09	2.5000	2.5600	2.4000	2.4000	-7.692%	378	515	+277.083%
2026-01-07	2.6000	2.6000	2.6000	2.6000	-17.460%	9	317	+248.077%
2026-01-06	3.1500	3.1500	3.1500	3.1500	+5.000%	2	323	+187.302%
2026-01-05	3.2000	3.5800	3.0000	3.0000	-25.926%	41	291	+201.667%
2025-12-19	4.0500	4.0500	4.0500	4.0500	+2.273%	4	291	+123.457%
2025-12-16	3.9600	3.9600	3.9600	3.9600	-6.824%	1	287	+128.535%
2025-12-15	4.2500	4.2500	4.2500	4.2500	-5.556%	8	286	+112.941%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+5.882%	1	278	+101.111%
2025-12-11	4.2500	4.2500	4.2500	4.2500	+2.410%	16	277	+112.941%
2025-12-10	4.1000	4.1500	4.0000	4.1500	+20.290%	29	261	+118.072%
2025-12-09	3.4500	3.4500	3.4500	3.4500	-4.167%	14	235	+162.319%
2025-12-05	3.6000	3.6000	3.6000	3.6000	+20.000%	10	221	+151.389%
2025-12-02	3.0000	3.0000	3.0000	3.0000	-14.286%	4	221	+201.667%
2025-12-01	3.4500	3.5000	3.4500	3.5000	+11.111%	11	217	+158.571%
2025-11-26	3.1500	3.1500	3.1500	3.1500	+6.780%	7	206	+187.302%
2025-11-25	2.9300	2.9500	2.9300	2.9500	+59.459%	3	206	+206.780%
2025-11-20	1.9900	1.9900	1.8500	1.8500	-7.500%	16	204	+389.189%
2025-11-17	2.2500	2.2500	2.0000	2.0000	-19.679%	43	218	+352.500%
2025-11-07	2.4900	2.4900	2.4900	2.4900	+24.500%	1	217	+263.454%
2025-10-31	2.0000	2.0000	2.0000	2.0000	0.000%	10	216	+352.500%
2025-10-30	2.0000	2.0000	2.0000	2.0000	-10.314%	2	216	+352.500%
2025-10-29	2.4500	2.4500	2.2200	2.2300	-10.800%	5	216	+305.830%
2025-10-28	2.5000	2.5200	2.4900	2.5000	-16.667%	6	213	+262.000%
2025-10-27	3.0000	3.0000	3.0000	3.0000	+6.762%	1	208	+201.667%
2025-10-15	2.8100	2.8100	2.8100	2.8100	+11.067%	5	208	+222.064%
2025-10-10	2.5300	2.5300	2.5300	2.5300	-8.333%	1	208	+257.708%
2025-10-09	2.6800	2.8300	2.6800	2.7600	+5.344%	4	208	+227.899%
2025-10-08	2.6400	2.6400	2.6200	2.6200	-11.186%	2	208	+245.420%
2025-10-07	2.9500	2.9500	2.9500	2.9500	-13.235%	1	205	+206.780%
2025-10-03	3.3500	3.4000	3.3500	3.4000	-1.449%	5	205	+166.176%
2025-10-02	3.4500	3.4500	3.4500	3.4500	-4.167%	1	204	+162.319%
2025-10-01	3.4500	3.6000	3.4500	3.6000	-0.552%	4	203	+151.389%
2025-09-30	3.6200	3.6200	3.6200	3.6200	+9.697%	3	199	+150.000%
2025-09-25	3.3000	3.3500	3.3000	3.3000	-1.493%	24	196	+174.242%
2025-09-24	3.3000	3.3500	3.3000	3.3500	-6.944%	66	179	+170.149%
2025-09-22	3.6000	3.6000	3.6000	3.6000	-13.253%	1	132	+151.389%
2025-09-19	4.1500	4.1500	4.1500	4.1500	+6.410%	1	131	+118.072%
2025-09-17	3.9000	3.9000	3.9000	3.9000	+1.299%	1	131	+132.051%
2025-09-16	3.7500	3.8500	3.7500	3.8500	-18.947%	2	131	+135.065%
2025-09-05	4.7500	4.7500	4.7500	4.7500	-13.004%	2	130	+90.526%
2025-08-26	5.4700	5.5000	5.4600	5.4600	+38.228%	17	129	+65.751%
2025-08-12	3.9500	3.9500	3.9500	3.9500	+17.211%	1	129	+129.114%
2025-08-11	3.3700	3.3700	3.3700	3.3700	-24.270%	1	129	+168.546%
2025-08-01	4.4500	4.4500	4.4500	4.4500	-30.685%	1	128	+103.371%
2025-07-28	6.4200	6.4200	6.4200	6.4200	+12.434%	1	128	+40.966%
2025-07-25	5.7100	5.7100	5.7100	5.7100	+10.874%	1	127	+58.494%
2025-07-22	5.1500	5.1500	5.1500	5.1500	-8.036%	2	128	+75.728%
2025-07-17	5.6000	5.6000	5.6000	5.6000	-10.970%	1	126	+61.607%
2025-07-10	6.2900	6.2900	6.2900	6.2900	+8.448%	4	126	+43.879%
2025-07-09	5.7900	5.8000	5.7900	5.8000	-0.855%	11	132	+56.034%
2025-07-08	5.8500	5.8500	5.8500	5.8500	+2.632%	64	123	+54.701%
2025-07-07	5.7000	5.7000	5.7000	5.7000	+50.000%	1	59	+58.772%
2025-06-23	3.8000	3.8000	3.8000	3.8000	+13.433%	64	58	+138.158%
2025-06-06	3.3500	3.3500	3.3500	3.3500	+3.077%	6	8	+170.149%
2025-06-05	3.3000	3.3000	3.2500	3.2500	0.000%	5	5	+178.462%