Dark

MGM20260918C45
MGM Sep 18 2026 45.00 Call (MGM260918C00045000)
option OPRA

Inactive

Jun 18, 2026

3.95-38.281%(-2.45)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	4.8000	4.8000	3.9500	3.9500	-38.281%	9	767	0.000%
2026-06-15	6.5000	6.5000	6.4000	6.4000	+12.281%	11	767	-38.281%
2026-06-12	5.7000	5.7000	5.7000	5.7000	+16.327%	1	756	-30.702%
2026-06-09	4.9000	4.9000	4.9000	4.9000	-9.926%	1	757	-19.388%
2026-06-04	5.4400	5.4400	5.4400	5.4400	-30.256%	3	757	-27.390%
2026-06-01	6.4400	8.3200	6.4400	7.8000	+113.699%	14	756	-49.359%
2026-05-29	3.2000	3.8600	3.2000	3.6500	+14.063%	52	759	+8.219%
2026-05-28	3.0000	3.2000	3.0000	3.2000	+12.281%	25	723	+23.438%
2026-05-27	2.7000	2.9000	2.7000	2.8500	+96.552%	8	701	+38.596%
2026-05-22	1.1000	1.4500	1.1000	1.4500	+61.111%	15	702	+172.414%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-10.000%	1	691	+338.889%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-4.762%	3	691	+295.000%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-25.532%	8	688	+276.190%
2026-05-11	1.4100	1.4100	1.4100	1.4100	-2.759%	1	681	+180.142%
2026-05-06	1.4500	1.4500	1.4500	1.4500	+3.571%	12	680	+172.414%
2026-05-05	1.5500	1.5500	1.4000	1.4000	-6.667%	3	692	+182.143%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-6.250%	13	691	+163.333%
2026-05-01	1.7000	1.7000	1.6000	1.6000	-33.333%	7	677	+146.875%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+11.628%	10	677	+64.583%
2026-04-29	2.1500	2.1500	2.1500	2.1500	-15.686%	3	687	+83.721%
2026-04-27	2.7100	2.7100	2.5500	2.5500	+18.605%	11	687	+54.902%
2026-04-24	2.1500	2.1500	1.9000	2.1500	+10.256%	29	677	+83.721%
2026-04-23	1.9000	1.9500	1.9000	1.9500	-13.333%	6	667	+102.564%
2026-04-21	2.2500	2.2500	2.2500	2.2500	+9.756%	10	661	+75.556%
2026-04-20	1.9500	2.0500	1.9500	2.0500	+13.889%	11	661	+92.683%
2026-04-17	2.2500	2.3500	1.8000	1.8000	+28.571%	18	650	+119.444%
2026-04-14	1.4000	1.4000	1.4000	1.4000	+3.704%	1	647	+182.143%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-6.897%	5	647	+192.593%
2026-04-10	1.4500	1.4500	1.4500	1.4500	-29.268%	2	642	+172.414%
2026-04-08	2.0500	2.0500	2.0500	2.0500	+20.588%	2	643	+92.683%
2026-03-31	1.7000	1.7000	1.7000	1.7000	-7.104%	1	644	+132.353%
2026-03-26	1.8300	1.8300	1.8300	1.8300	-15.668%	10	644	+115.847%
2026-03-23	2.0000	2.1700	2.0000	2.1700	+35.625%	19	634	+82.028%
2026-03-20	1.7200	1.7200	1.6000	1.6000	-22.330%	19	631	+146.875%
2026-03-17	2.0600	2.0600	2.0600	2.0600	+33.766%	3	623	+91.748%
2026-03-09	1.5400	1.5400	1.5400	1.5400	+10.791%	1	623	+156.494%
2026-02-24	1.3800	1.3900	1.3800	1.3900	-26.842%	2	623	+184.173%
2026-02-20	1.6300	1.9000	1.6300	1.9000	+10.465%	3	621	+107.895%
2026-02-19	1.7200	1.7200	1.7200	1.7200	+48.276%	1	621	+129.651%
2026-02-17	1.1600	1.1600	1.1600	1.1600	-14.074%	20	621	+240.517%
2026-02-13	1.3200	1.3500	1.3200	1.3500	-29.688%	2	622	+192.593%
2026-02-10	2.1300	2.1300	1.9200	1.9200	-9.005%	7	622	+105.729%
2026-02-09	2.0000	2.1100	2.0000	2.1100	+41.611%	11	622	+87.204%
2026-02-05	1.8000	1.8000	1.4900	1.4900	+35.455%	3	622	+165.101%
2026-02-02	1.1000	1.1000	1.1000	1.1000	+0.917%	1	621	+259.091%
2026-01-26	1.0900	1.0900	1.0900	1.0900	-5.217%	10	620	+262.385%
2026-01-22	1.1500	1.1500	1.1500	1.1500	+9.524%	5	620	+243.478%
2026-01-21	1.0500	1.0500	1.0500	1.0500	0.000%	10	620	+276.190%
2026-01-20	1.0000	1.0500	1.0000	1.0500	-12.500%	67	620	+276.190%
2026-01-14	1.2000	1.2000	1.2000	1.2000	-25.466%	3	562	+229.167%
2026-01-05	1.9200	2.0500	1.5600	1.6100	-8.000%	66	563	+145.342%
2026-01-02	1.8300	1.8600	1.7100	1.7500	-8.377%	14	534	+125.714%
2025-12-31	1.9600	2.0000	1.7800	1.9100	-0.521%	30	524	+106.806%
2025-12-30	2.0100	2.1200	1.9000	1.9200	-7.246%	32	524	+105.729%
2025-12-29	2.1300	2.1500	2.0000	2.0700	-8.407%	14	518	+90.821%
2025-12-26	2.1500	2.3200	2.1500	2.2600	+7.619%	22	516	+74.779%
2025-12-24	2.0400	2.2300	2.0400	2.1000	0.000%	12	517	+88.095%
2025-12-23	2.2100	2.2600	2.0500	2.1000	-6.667%	152	517	+88.095%
2025-12-22	2.3200	2.4000	2.2300	2.2500	-3.017%	28	492	+75.556%
2025-12-19	2.2200	2.5000	2.2200	2.3200	+5.936%	135	491	+70.259%
2025-12-18	2.2000	2.2800	2.0700	2.1900	+12.887%	50	469	+80.365%
2025-12-17	1.9700	2.1600	1.8700	1.9400	-11.009%	72	467	+103.608%
2025-12-16	2.4500	2.4500	2.1500	2.1800	-10.288%	44	453	+81.193%
2025-12-15	2.2500	2.5200	2.2300	2.4300	-4.706%	52	449	+62.551%
2025-12-12	2.8400	2.8400	2.4600	2.5500	-1.163%	46	442	+54.902%
2025-12-11	2.5700	2.6400	2.4500	2.5800	+9.787%	58	439	+53.101%
2025-12-10	2.1600	2.4100	2.1500	2.3500	+17.500%	60	428	+68.085%
2025-12-09	1.9600	2.0700	1.8900	2.0000	+8.696%	62	419	+97.500%
2025-12-08	2.2400	2.2700	1.7900	1.8400	-17.117%	38	415	+114.674%
2025-12-05	2.0900	2.2200	2.0900	2.2200	+13.265%	2	406	+77.928%
2025-12-03	2.0100	2.0100	1.9400	1.9600	+4.813%	10	407	+101.531%
2025-12-02	1.8800	1.8800	1.8700	1.8700	-7.882%	2	411	+111.230%
2025-12-01	2.0300	2.0300	2.0300	2.0300	+2.010%	2	411	+94.581%
2025-11-28	1.9900	1.9900	1.9900	1.9900	+73.043%	20	410	+98.492%
2025-11-19	1.1500	1.1500	1.1500	1.1500	-11.538%	5	401	+243.478%
2025-10-28	1.3000	1.3000	1.3000	1.3000	-27.778%	1	401	+203.846%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-7.216%	2	400	+119.444%
2025-10-08	1.9400	1.9400	1.9400	1.9400	+17.576%	2	400	+103.608%
2025-10-07	1.7600	1.7700	1.5300	1.6500	-17.910%	200	200	+139.394%
2025-09-24	2.0100	2.0100	2.0100	2.0100	-19.600%	1	200	+96.517%
2025-09-19	2.5000	2.5000	2.5000	2.5000	+3.306%	4	200	+58.000%
2025-09-18	2.4200	2.4200	2.4200	2.4200	-2.811%	100	204	+63.223%
2025-09-17	2.4900	2.4900	2.4900	2.4900	+6.867%	1	104	+58.635%
2025-09-16	2.3300	2.3300	2.3300	2.3300	-0.851%	1	105	+69.528%
2025-09-15	2.3500	2.3500	2.3500	2.3500	+14.634%	1	105	+68.085%
2025-09-12	2.0500	2.0500	2.0500	2.0500	-12.766%	10	104	+92.683%
2025-09-11	2.3500	2.3500	2.3500	2.3500	-10.985%	10	104	+68.085%
2025-09-09	2.6400	2.6400	2.6400	2.6400	-10.508%	3	104	+49.621%
2025-09-04	2.9500	2.9500	2.9500	2.9500	-27.160%	10	103	+33.898%
2025-08-28	4.0500	4.0500	4.0500	4.0500	-3.571%	1	103	-2.469%
2025-08-27	4.2000	4.2000	4.2000	4.2000	+20.000%	10	102	-5.952%
2025-08-26	3.5000	3.5000	3.5000	3.5000	+32.075%	10	92	+12.857%
2025-08-15	2.6500	2.6500	2.6500	2.6500	+1.533%	1	84	+49.057%
2025-08-13	2.6100	2.6100	2.6100	2.6100	+17.040%	10	84	+51.341%
2025-08-05	2.2700	2.2700	2.2300	2.2300	-11.508%	2	84	+77.130%
2025-08-04	2.5200	2.5200	2.5200	2.5200	-30.959%	10	83	+56.746%
2025-07-30	3.6500	3.6500	3.6500	3.6500	+8.955%	1	83	+8.219%
2025-07-29	3.3500	3.3500	3.3500	3.3500	-11.842%	1	82	+17.910%
2025-07-25	3.7200	3.8000	3.7200	3.8000	-6.173%	11	81	+3.947%
2025-07-11	4.0500	4.0500	4.0500	4.0500	-7.955%	6	81	-2.469%
2025-07-10	4.3000	4.4000	4.2500	4.4000	+12.821%	76	81	-10.227%
2025-07-09	3.9000	3.9000	3.9000	3.9000	-2.500%	1	17	+1.282%
2025-07-08	4.0000	4.0000	4.0000	4.0000	+1.266%	6	17	-1.250%
2025-07-02	3.9500	3.9500	3.9500	3.9500	+5.053%	1	11	0.000%
2025-07-01	3.7600	3.7600	3.7600	3.7600	+19.365%	1	10	+5.053%
2025-06-16	3.1500	3.1500	3.1500	3.1500	+43.182%	1	11	+25.397%
2025-06-06	2.1700	2.2000	2.1700	2.2000	0.000%	30	10	+79.545%