Dark

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

EOD

Aug 20, 2026

0.7000-19.540%(-0.1700)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7500	0.7500	0.6300	0.7000	-19.540%	36	1,747	0.000%
2026-08-19	1.0000	1.0000	0.8500	0.8700	-13.000%	82	1,746	-19.540%
2026-08-18	1.1000	1.1000	0.9500	1.0000	-9.091%	145	1,793	-30.000%
2026-08-17	0.8700	1.1000	0.8700	1.1000	-8.333%	205	1,672	-36.364%
2026-08-14	1.0200	1.2300	1.0200	1.2000	-4.000%	11	1,619	-41.667%
2026-08-13	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,625	-44.000%
2026-08-12	1.3500	1.4000	1.0000	1.2000	+4.348%	523	1,626	-41.667%
2026-08-11	1.1000	1.2000	1.1000	1.1500	0.000%	195	1,216	-39.130%
2026-08-10	1.1500	1.2000	1.1500	1.1500	-23.333%	297	1,021	-39.130%
2026-08-07	1.5300	1.5300	1.5000	1.5000	-25.000%	8	778	-53.333%
2026-08-05	2.0000	2.0000	2.0000	2.0000	-16.667%	5	770	-65.000%
2026-08-04	2.5000	2.5000	2.4000	2.4000	+7.623%	12	771	-70.833%
2026-07-31	2.1500	2.2300	2.1500	2.2300	-27.362%	4	771	-68.610%
2026-07-23	3.0700	3.0700	3.0700	3.0700	-10.496%	1	769	-77.199%
2026-07-17	3.4400	3.4500	3.4300	3.4300	-11.825%	50	768	-79.592%
2026-07-16	3.8800	3.8900	3.8800	3.8900	-15.435%	50	818	-82.005%
2026-07-13	4.6000	4.6000	4.6000	4.6000	+16.456%	1	768	-84.783%
2026-06-18	4.8000	4.8000	3.9500	3.9500	-38.281%	9	767	-82.278%
2026-06-15	6.5000	6.5000	6.4000	6.4000	+12.281%	11	767	-89.063%
2026-06-12	5.7000	5.7000	5.7000	5.7000	+16.327%	1	756	-87.719%
2026-06-09	4.9000	4.9000	4.9000	4.9000	-9.926%	1	757	-85.714%
2026-06-04	5.4400	5.4400	5.4400	5.4400	-30.256%	3	757	-87.132%
2026-06-01	6.4400	8.3200	6.4400	7.8000	+113.699%	14	756	-91.026%
2026-05-29	3.2000	3.8600	3.2000	3.6500	+14.063%	52	759	-80.822%
2026-05-28	3.0000	3.2000	3.0000	3.2000	+12.281%	25	723	-78.125%
2026-05-27	2.7000	2.9000	2.7000	2.8500	+96.552%	8	701	-75.439%
2026-05-22	1.1000	1.4500	1.1000	1.4500	+61.111%	15	702	-51.724%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-10.000%	1	691	-22.222%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-4.762%	3	691	-30.000%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-25.532%	8	688	-33.333%
2026-05-11	1.4100	1.4100	1.4100	1.4100	-2.759%	1	681	-50.355%
2026-05-06	1.4500	1.4500	1.4500	1.4500	+3.571%	12	680	-51.724%
2026-05-05	1.5500	1.5500	1.4000	1.4000	-6.667%	3	692	-50.000%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-6.250%	13	691	-53.333%
2026-05-01	1.7000	1.7000	1.6000	1.6000	-33.333%	7	677	-56.250%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+11.628%	10	677	-70.833%
2026-04-29	2.1500	2.1500	2.1500	2.1500	-15.686%	3	687	-67.442%
2026-04-27	2.7100	2.7100	2.5500	2.5500	+18.605%	11	687	-72.549%
2026-04-24	2.1500	2.1500	1.9000	2.1500	+10.256%	29	677	-67.442%
2026-04-23	1.9000	1.9500	1.9000	1.9500	-13.333%	6	667	-64.103%
2026-04-21	2.2500	2.2500	2.2500	2.2500	+9.756%	10	661	-68.889%
2026-04-20	1.9500	2.0500	1.9500	2.0500	+13.889%	11	661	-65.854%
2026-04-17	2.2500	2.3500	1.8000	1.8000	+28.571%	18	650	-61.111%
2026-04-14	1.4000	1.4000	1.4000	1.4000	+3.704%	1	647	-50.000%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-6.897%	5	647	-48.148%
2026-04-10	1.4500	1.4500	1.4500	1.4500	-29.268%	2	642	-51.724%
2026-04-08	2.0500	2.0500	2.0500	2.0500	+20.588%	2	643	-65.854%
2026-03-31	1.7000	1.7000	1.7000	1.7000	-7.104%	1	644	-58.824%
2026-03-26	1.8300	1.8300	1.8300	1.8300	-15.668%	10	644	-61.749%
2026-03-23	2.0000	2.1700	2.0000	2.1700	+35.625%	19	634	-67.742%
2026-03-20	1.7200	1.7200	1.6000	1.6000	-22.330%	19	631	-56.250%
2026-03-17	2.0600	2.0600	2.0600	2.0600	+33.766%	3	623	-66.019%
2026-03-09	1.5400	1.5400	1.5400	1.5400	+10.791%	1	623	-54.545%
2026-02-24	1.3800	1.3900	1.3800	1.3900	-26.842%	2	623	-49.640%
2026-02-20	1.6300	1.9000	1.6300	1.9000	+10.465%	3	621	-63.158%
2026-02-19	1.7200	1.7200	1.7200	1.7200	+48.276%	1	621	-59.302%
2026-02-17	1.1600	1.1600	1.1600	1.1600	-14.074%	20	621	-39.655%
2026-02-13	1.3200	1.3500	1.3200	1.3500	-29.688%	2	622	-48.148%
2026-02-10	2.1300	2.1300	1.9200	1.9200	-9.005%	7	622	-63.542%
2026-02-09	2.0000	2.1100	2.0000	2.1100	+41.611%	11	622	-66.825%
2026-02-05	1.8000	1.8000	1.4900	1.4900	+35.455%	3	622	-53.020%
2026-02-02	1.1000	1.1000	1.1000	1.1000	+0.917%	1	621	-36.364%
2026-01-26	1.0900	1.0900	1.0900	1.0900	-5.217%	10	620	-35.780%
2026-01-22	1.1500	1.1500	1.1500	1.1500	+9.524%	5	620	-39.130%
2026-01-21	1.0500	1.0500	1.0500	1.0500	0.000%	10	620	-33.333%
2026-01-20	1.0000	1.0500	1.0000	1.0500	-12.500%	67	620	-33.333%
2026-01-14	1.2000	1.2000	1.2000	1.2000	-25.466%	3	562	-41.667%
2026-01-05	1.9200	2.0500	1.5600	1.6100	-8.000%	66	563	-56.522%
2026-01-02	1.8300	1.8600	1.7100	1.7500	-8.377%	14	534	-60.000%
2025-12-31	1.9600	2.0000	1.7800	1.9100	-0.521%	30	524	-63.351%
2025-12-30	2.0100	2.1200	1.9000	1.9200	-7.246%	32	524	-63.542%
2025-12-29	2.1300	2.1500	2.0000	2.0700	-8.407%	14	518	-66.184%
2025-12-26	2.1500	2.3200	2.1500	2.2600	+7.619%	22	516	-69.027%
2025-12-24	2.0400	2.2300	2.0400	2.1000	0.000%	12	517	-66.667%
2025-12-23	2.2100	2.2600	2.0500	2.1000	-6.667%	152	517	-66.667%
2025-12-22	2.3200	2.4000	2.2300	2.2500	-3.017%	28	492	-68.889%
2025-12-19	2.2200	2.5000	2.2200	2.3200	+5.936%	135	491	-69.828%
2025-12-18	2.2000	2.2800	2.0700	2.1900	+12.887%	50	469	-68.037%
2025-12-17	1.9700	2.1600	1.8700	1.9400	-11.009%	72	467	-63.918%
2025-12-16	2.4500	2.4500	2.1500	2.1800	-10.288%	44	453	-67.890%
2025-12-15	2.2500	2.5200	2.2300	2.4300	-4.706%	52	449	-71.193%
2025-12-12	2.8400	2.8400	2.4600	2.5500	-1.163%	46	442	-72.549%
2025-12-11	2.5700	2.6400	2.4500	2.5800	+9.787%	58	439	-72.868%
2025-12-10	2.1600	2.4100	2.1500	2.3500	+17.500%	60	428	-70.213%
2025-12-09	1.9600	2.0700	1.8900	2.0000	+8.696%	62	419	-65.000%
2025-12-08	2.2400	2.2700	1.7900	1.8400	-17.117%	38	415	-61.957%
2025-12-05	2.0900	2.2200	2.0900	2.2200	+13.265%	2	406	-68.468%
2025-12-03	2.0100	2.0100	1.9400	1.9600	+4.813%	10	407	-64.286%
2025-12-02	1.8800	1.8800	1.8700	1.8700	-7.882%	2	411	-62.567%
2025-12-01	2.0300	2.0300	2.0300	2.0300	+2.010%	2	411	-65.517%
2025-11-28	1.9900	1.9900	1.9900	1.9900	+73.043%	20	410	-64.824%
2025-11-19	1.1500	1.1500	1.1500	1.1500	-11.538%	5	401	-39.130%
2025-10-28	1.3000	1.3000	1.3000	1.3000	-27.778%	1	401	-46.154%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-7.216%	2	400	-61.111%
2025-10-08	1.9400	1.9400	1.9400	1.9400	+17.576%	2	400	-63.918%
2025-10-07	1.7600	1.7700	1.5300	1.6500	-17.910%	200	200	-57.576%
2025-09-24	2.0100	2.0100	2.0100	2.0100	-19.600%	1	200	-65.174%
2025-09-19	2.5000	2.5000	2.5000	2.5000	+3.306%	4	200	-72.000%
2025-09-18	2.4200	2.4200	2.4200	2.4200	-2.811%	100	204	-71.074%
2025-09-17	2.4900	2.4900	2.4900	2.4900	+6.867%	1	104	-71.888%
2025-09-16	2.3300	2.3300	2.3300	2.3300	-0.851%	1	105	-69.957%
2025-09-15	2.3500	2.3500	2.3500	2.3500	+14.634%	1	105	-70.213%
2025-09-12	2.0500	2.0500	2.0500	2.0500	-12.766%	10	104	-65.854%
2025-09-11	2.3500	2.3500	2.3500	2.3500	-10.985%	10	104	-70.213%
2025-09-09	2.6400	2.6400	2.6400	2.6400	-10.508%	3	104	-73.485%
2025-09-04	2.9500	2.9500	2.9500	2.9500	-27.160%	10	103	-76.271%
2025-08-28	4.0500	4.0500	4.0500	4.0500	-3.571%	1	103	-82.716%
2025-08-27	4.2000	4.2000	4.2000	4.2000	+20.000%	10	102	-83.333%
2025-08-26	3.5000	3.5000	3.5000	3.5000	+32.075%	10	92	-80.000%
2025-08-15	2.6500	2.6500	2.6500	2.6500	+1.533%	1	84	-73.585%
2025-08-13	2.6100	2.6100	2.6100	2.6100	+17.040%	10	84	-73.180%
2025-08-05	2.2700	2.2700	2.2300	2.2300	-11.508%	2	84	-68.610%
2025-08-04	2.5200	2.5200	2.5200	2.5200	-30.959%	10	83	-72.222%
2025-07-30	3.6500	3.6500	3.6500	3.6500	+8.955%	1	83	-80.822%
2025-07-29	3.3500	3.3500	3.3500	3.3500	-11.842%	1	82	-79.104%
2025-07-25	3.7200	3.8000	3.7200	3.8000	-6.173%	11	81	-81.579%
2025-07-11	4.0500	4.0500	4.0500	4.0500	-7.955%	6	81	-82.716%
2025-07-10	4.3000	4.4000	4.2500	4.4000	+12.821%	76	81	-84.091%
2025-07-09	3.9000	3.9000	3.9000	3.9000	-2.500%	1	17	-82.051%
2025-07-08	4.0000	4.0000	4.0000	4.0000	+1.266%	6	17	-82.500%
2025-07-02	3.9500	3.9500	3.9500	3.9500	+5.053%	1	11	-82.278%
2025-07-01	3.7600	3.7600	3.7600	3.7600	+19.365%	1	10	-81.383%
2025-06-16	3.1500	3.1500	3.1500	3.1500	+43.182%	1	11	-77.778%
2025-06-06	2.1700	2.2000	2.1700	2.2000	0.000%	30	10	-68.182%