Dark

MGM20260918C50
MGM Sep 18 2026 50.00 Call (MGM260918C00050000)
option OPRA

EOD

Jun 29, 2026

3.30+17.857%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.3000	3.3000	3.3000	3.3000	+17.857%	1	1,222	0.000%
2026-06-26	1.4000	2.8000	1.4000	2.8000	+26.697%	126	1,221	+17.857%
2026-06-25	2.2100	2.2100	2.2100	2.2100	+16.316%	3	1,222	+49.321%
2026-06-24	1.7000	1.9000	1.7000	1.9000	+26.667%	11	1,222	+73.684%
2026-06-22	1.5500	1.5500	1.5000	1.5000	-14.286%	24	1,221	+120.000%
2026-06-18	1.7500	1.7500	1.7500	1.7500	-4.372%	2	1,221	+88.571%
2026-06-17	2.0400	2.0600	1.8300	1.8300	-21.121%	42	1,221	+80.328%
2026-06-16	2.3200	2.3200	2.3200	2.3200	-11.787%	4	1,221	+42.241%
2026-06-15	2.6000	2.6300	2.6000	2.6300	-15.161%	20	1,217	+25.475%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+77.143%	40	1,208	+6.452%
2026-06-11	1.7500	1.7500	1.7500	1.7500	-14.634%	2	1,168	+88.571%
2026-06-09	2.0300	2.0500	1.9000	2.0500	-2.381%	7	1,168	+60.976%
2026-06-05	2.6300	2.6300	2.1000	2.1000	-12.500%	6	1,170	+57.143%
2026-06-03	2.6500	2.7500	2.4000	2.4000	-20.000%	31	1,168	+37.500%
2026-06-02	3.7400	4.8000	3.0000	3.0000	-39.880%	91	1,188	+10.000%
2026-06-01	3.7500	4.9900	3.4800	4.9900	+149.500%	184	1,184	-33.868%
2026-05-29	1.7700	2.0200	1.7400	2.0000	+34.228%	14	1,216	+65.000%
2026-05-28	1.0500	1.5500	1.0500	1.4900	+11.194%	836	1,211	+121.477%
2026-05-27	1.3500	1.4500	1.3400	1.3400	+106.154%	60	440	+146.269%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+30.000%	2	453	+407.692%
2026-05-21	0.4000	0.5000	0.4000	0.5000	+66.667%	2	455	+560.000%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-48.276%	18	455	+1,000.000%
2026-05-13	0.5800	0.5800	0.5800	0.5800	-18.310%	3	438	+468.966%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-11.250%	1	436	+364.789%
2026-05-04	0.8000	0.8000	0.8000	0.8000	0.000%	6	435	+312.500%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-21.569%	2	431	+312.500%
2026-04-30	0.8500	1.0200	0.8000	1.0200	-24.444%	31	431	+223.529%
2026-04-28	1.2500	1.3500	1.2500	1.3500	+3.846%	5	412	+144.444%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+11.111%	1	408	+153.846%
2026-04-24	1.0000	1.2000	1.0000	1.1700	+30.000%	18	408	+182.051%
2026-04-23	0.9500	0.9500	0.9000	0.9000	-10.000%	2	402	+266.667%
2026-04-22	0.9500	1.0000	0.9500	1.0000	+5.263%	8	400	+230.000%
2026-04-21	1.1000	1.1000	0.9500	0.9500	+5.556%	4	395	+247.368%
2026-04-17	1.0000	1.0000	0.9000	0.9000	0.000%	4	395	+266.667%
2026-04-16	0.9000	0.9000	0.9000	0.9000	0.000%	2	397	+266.667%
2026-04-15	0.7000	0.9500	0.7000	0.9000	+38.462%	26	397	+266.667%
2026-04-14	0.6500	0.6500	0.6500	0.6500	0.000%	10	407	+407.692%
2026-04-13	0.6000	0.6500	0.6000	0.6500	-7.143%	6	403	+407.692%
2026-04-10	0.7000	0.7000	0.7000	0.7000	+7.692%	10	403	+371.429%
2026-04-09	0.6500	0.7000	0.6500	0.6500	-35.000%	9	393	+407.692%
2026-04-08	1.0000	1.0000	1.0000	1.0000	0.000%	1	397	+230.000%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-4.762%	3	398	+230.000%
2026-04-06	0.8400	1.0500	0.8400	1.0500	+40.000%	8	398	+214.286%
2026-04-02	0.7500	0.7500	0.7500	0.7500	-9.639%	1	398	+340.000%
2026-03-31	0.8300	0.8300	0.8300	0.8300	-7.778%	1	398	+297.590%
2026-03-30	0.9000	0.9000	0.9000	0.9000	+4.651%	1	397	+266.667%
2026-03-27	0.8600	0.8600	0.8600	0.8600	-12.245%	5	397	+283.721%
2026-03-24	0.9800	0.9800	0.9800	0.9800	+10.112%	6	402	+236.735%
2026-03-19	0.9000	0.9000	0.8900	0.8900	-7.292%	48	402	+270.787%
2026-03-18	1.0600	1.0600	0.9600	0.9600	-4.000%	5	375	+243.750%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-9.091%	5	375	+230.000%
2026-03-13	1.0900	1.1400	1.0900	1.1000	+10.000%	6	375	+200.000%
2026-03-11	1.0000	1.0000	1.0000	1.0000	+17.647%	1	371	+230.000%
2026-03-10	0.8800	0.9200	0.8500	0.8500	-10.526%	4	371	+288.235%
2026-03-09	0.8300	0.9500	0.8100	0.9500	+7.955%	4	371	+247.368%
2026-03-04	0.8800	0.8800	0.8800	0.8800	+14.286%	49	371	+275.000%
2026-02-24	0.7700	0.7700	0.7700	0.7700	-15.385%	1	322	+328.571%
2026-02-18	0.9100	0.9100	0.9100	0.9100	+30.000%	2	322	+262.637%
2026-02-13	0.6800	0.7100	0.6800	0.7000	-37.500%	37	283	+371.429%
2026-02-09	1.1100	1.1200	1.1100	1.1200	+1.818%	2	283	+194.643%
2026-02-06	1.0600	1.1000	1.0600	1.1000	+89.655%	25	283	+200.000%
2026-02-03	0.5900	0.5900	0.5700	0.5800	+16.000%	122	258	+468.966%
2026-02-02	0.4300	0.5000	0.4300	0.5000	-9.091%	11	180	+560.000%
2026-01-26	0.5800	0.5800	0.5500	0.5500	-26.667%	8	179	+500.000%
2026-01-08	0.7500	0.7500	0.7500	0.7500	-16.667%	1	178	+340.000%
2026-01-05	0.9300	0.9300	0.9000	0.9000	-5.263%	53	142	+266.667%
2026-01-02	0.9500	0.9500	0.9500	0.9500	-19.492%	3	142	+247.368%
2025-12-26	1.1800	1.1800	1.1800	1.1800	-16.901%	5	143	+179.661%
2025-12-19	1.3200	1.4200	1.2900	1.4200	+14.516%	4	143	+132.394%
2025-12-16	1.3000	1.3000	1.2400	1.2400	-3.876%	2	143	+166.129%
2025-12-15	1.3500	1.4500	1.2700	1.2900	-9.790%	22	143	+155.814%
2025-12-12	1.6500	1.6500	1.3700	1.4300	-0.694%	51	142	+130.769%
2025-12-11	1.3700	1.5600	1.3700	1.4400	+6.667%	42	126	+129.167%
2025-12-10	1.2200	1.3900	1.2000	1.3500	+13.445%	31	119	+144.444%
2025-12-09	1.1700	1.1900	1.0200	1.1900	0.000%	14	112	+177.311%
2025-12-08	1.2900	1.3100	1.1100	1.1900	-4.032%	26	109	+177.311%
2025-12-05	1.1200	1.2400	1.0400	1.2400	+34.783%	28	110	+166.129%
2025-12-04	0.9700	1.0300	0.8800	0.9200	-20.000%	14	116	+258.696%
2025-12-03	1.1100	1.1500	1.0000	1.1500	+11.650%	20	112	+186.957%
2025-12-02	1.2200	1.2200	0.9100	1.0300	-19.531%	24	111	+220.388%
2025-12-01	1.2000	1.2800	1.1300	1.2800	+28.000%	20	109	+157.813%
2025-11-26	1.0000	1.0000	1.0000	1.0000	+5.263%	10	109	+230.000%
2025-11-25	0.8700	0.9800	0.8100	0.9500	+58.333%	17	109	+247.368%
2025-11-19	0.6100	0.6100	0.6000	0.6000	+11.111%	27	101	+450.000%
2025-11-18	0.5400	0.5400	0.5400	0.5400	-34.940%	10	101	+511.111%
2025-11-03	0.8300	0.8300	0.8300	0.8300	-2.353%	34	67	+297.590%
2025-10-20	0.8500	0.8500	0.8500	0.8500	-8.602%	1	67	+288.235%
2025-10-15	0.9300	0.9300	0.9300	0.9300	-26.772%	6	66	+254.839%
2025-09-22	1.2700	1.2700	1.2700	1.2700	-5.926%	2	64	+159.843%
2025-09-17	1.4700	1.8100	1.3500	1.3500	-8.784%	3	62	+144.444%
2025-09-16	1.4800	1.4800	1.4800	1.4800	-5.128%	2	61	+122.973%
2025-09-08	1.5600	1.5600	1.5600	1.5600	-20.408%	12	63	+111.538%
2025-09-05	1.9600	1.9600	1.9600	1.9600	-21.600%	27	57	+68.367%
2025-08-29	2.5000	2.5000	2.5000	2.5000	+17.925%	2	49	+32.000%
2025-08-26	2.1300	2.1300	2.1200	2.1200	-10.549%	47	2	+55.660%
2025-07-25	2.3700	2.3700	2.3700	2.3700	-8.140%	1	2	+39.241%
2025-07-14	2.5900	2.5900	2.5800	2.5800	+0.389%	2	2	+27.907%
2025-07-09	2.5700	2.5700	2.5700	2.5700	+46.857%	1	2	+28.405%
2025-06-25	1.7500	1.7500	1.7500	1.7500	0.000%	1	1	+88.571%