Dark

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

EOD

Aug 20, 2026

0.2600+73.333%(+0.1100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3000	0.3000	0.2600	0.2600	+73.333%	7	1,384	0.000%
2026-08-19	0.1500	0.1500	0.1500	0.1500	-42.308%	1	1,384	+73.333%
2026-08-18	0.2600	0.2600	0.2600	0.2600	+73.333%	1	1,385	0.000%
2026-08-17	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,385	+73.333%
2026-08-12	0.1000	0.1500	0.1000	0.1000	0.000%	116	1,386	+160.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-60.000%	13	1,270	+160.000%
2026-08-07	0.3500	0.3500	0.2500	0.2500	-16.667%	6	1,257	+4.000%
2026-08-06	0.5000	0.6000	0.3000	0.3000	-28.571%	4	1,257	-13.333%
2026-08-05	0.5000	0.7500	0.4100	0.4200	+5.000%	36	1,254	-38.095%
2026-08-04	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,241	-35.000%
2026-08-03	0.4200	0.4200	0.4200	0.4200	-58.824%	1	1,241	-38.095%
2026-07-30	1.0200	1.0200	1.0200	1.0200	0.000%	1	1,241	-74.510%
2026-07-29	1.0000	1.0200	1.0000	1.0200	-12.069%	110	1,241	-74.510%
2026-07-27	1.1600	1.1600	1.1600	1.1600	+10.476%	1	1,241	-77.586%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-8.696%	29	1,241	-75.238%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-19.580%	20	1,261	-77.391%
2026-07-20	1.2500	1.6000	1.2500	1.4300	+10.000%	223	1,256	-81.818%
2026-07-14	1.5600	1.5600	1.3000	1.3000	-35.323%	8	1,240	-80.000%
2026-07-13	2.1000	2.1000	1.8100	2.0100	+11.667%	32	1,244	-87.065%
2026-07-10	1.9300	1.9300	1.8000	1.8000	-15.094%	40	1,221	-85.556%
2026-07-09	1.9000	2.1200	1.9000	2.1200	+53.623%	2	1,221	-87.736%
2026-07-08	1.3800	1.3800	1.3800	1.3800	-27.368%	2	1,221	-81.159%
2026-07-06	2.1300	2.1300	1.4000	1.9000	-8.654%	3	1,221	-86.316%
2026-07-02	2.0800	2.0800	2.0800	2.0800	-36.970%	1	1,222	-87.500%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+17.857%	1	1,222	-92.121%
2026-06-26	1.4000	2.8000	1.4000	2.8000	+26.697%	126	1,221	-90.714%
2026-06-25	2.2100	2.2100	2.2100	2.2100	+16.316%	3	1,222	-88.235%
2026-06-24	1.7000	1.9000	1.7000	1.9000	+26.667%	11	1,222	-86.316%
2026-06-22	1.5500	1.5500	1.5000	1.5000	-14.286%	24	1,221	-82.667%
2026-06-18	1.7500	1.7500	1.7500	1.7500	-4.372%	2	1,221	-85.143%
2026-06-17	2.0400	2.0600	1.8300	1.8300	-21.121%	42	1,221	-85.792%
2026-06-16	2.3200	2.3200	2.3200	2.3200	-11.787%	4	1,221	-88.793%
2026-06-15	2.6000	2.6300	2.6000	2.6300	-15.161%	20	1,217	-90.114%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+77.143%	40	1,208	-91.613%
2026-06-11	1.7500	1.7500	1.7500	1.7500	-14.634%	2	1,168	-85.143%
2026-06-09	2.0300	2.0500	1.9000	2.0500	-2.381%	7	1,168	-87.317%
2026-06-05	2.6300	2.6300	2.1000	2.1000	-12.500%	6	1,170	-87.619%
2026-06-03	2.6500	2.7500	2.4000	2.4000	-20.000%	31	1,168	-89.167%
2026-06-02	3.7400	4.8000	3.0000	3.0000	-39.880%	91	1,188	-91.333%
2026-06-01	3.7500	4.9900	3.4800	4.9900	+149.500%	184	1,184	-94.790%
2026-05-29	1.7700	2.0200	1.7400	2.0000	+34.228%	14	1,216	-87.000%
2026-05-28	1.0500	1.5500	1.0500	1.4900	+11.194%	836	1,211	-82.550%
2026-05-27	1.3500	1.4500	1.3400	1.3400	+106.154%	60	440	-80.597%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+30.000%	2	453	-60.000%
2026-05-21	0.4000	0.5000	0.4000	0.5000	+66.667%	2	455	-48.000%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-48.276%	18	455	-13.333%
2026-05-13	0.5800	0.5800	0.5800	0.5800	-18.310%	3	438	-55.172%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-11.250%	1	436	-63.380%
2026-05-04	0.8000	0.8000	0.8000	0.8000	0.000%	6	435	-67.500%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-21.569%	2	431	-67.500%
2026-04-30	0.8500	1.0200	0.8000	1.0200	-24.444%	31	431	-74.510%
2026-04-28	1.2500	1.3500	1.2500	1.3500	+3.846%	5	412	-80.741%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+11.111%	1	408	-80.000%
2026-04-24	1.0000	1.2000	1.0000	1.1700	+30.000%	18	408	-77.778%
2026-04-23	0.9500	0.9500	0.9000	0.9000	-10.000%	2	402	-71.111%
2026-04-22	0.9500	1.0000	0.9500	1.0000	+5.263%	8	400	-74.000%
2026-04-21	1.1000	1.1000	0.9500	0.9500	+5.556%	4	395	-72.632%
2026-04-17	1.0000	1.0000	0.9000	0.9000	0.000%	4	395	-71.111%
2026-04-16	0.9000	0.9000	0.9000	0.9000	0.000%	2	397	-71.111%
2026-04-15	0.7000	0.9500	0.7000	0.9000	+38.462%	26	397	-71.111%
2026-04-14	0.6500	0.6500	0.6500	0.6500	0.000%	10	407	-60.000%
2026-04-13	0.6000	0.6500	0.6000	0.6500	-7.143%	6	403	-60.000%
2026-04-10	0.7000	0.7000	0.7000	0.7000	+7.692%	10	403	-62.857%
2026-04-09	0.6500	0.7000	0.6500	0.6500	-35.000%	9	393	-60.000%
2026-04-08	1.0000	1.0000	1.0000	1.0000	0.000%	1	397	-74.000%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-4.762%	3	398	-74.000%
2026-04-06	0.8400	1.0500	0.8400	1.0500	+40.000%	8	398	-75.238%
2026-04-02	0.7500	0.7500	0.7500	0.7500	-9.639%	1	398	-65.333%
2026-03-31	0.8300	0.8300	0.8300	0.8300	-7.778%	1	398	-68.675%
2026-03-30	0.9000	0.9000	0.9000	0.9000	+4.651%	1	397	-71.111%
2026-03-27	0.8600	0.8600	0.8600	0.8600	-12.245%	5	397	-69.767%
2026-03-24	0.9800	0.9800	0.9800	0.9800	+10.112%	6	402	-73.469%
2026-03-19	0.9000	0.9000	0.8900	0.8900	-7.292%	48	402	-70.787%
2026-03-18	1.0600	1.0600	0.9600	0.9600	-4.000%	5	375	-72.917%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-9.091%	5	375	-74.000%
2026-03-13	1.0900	1.1400	1.0900	1.1000	+10.000%	6	375	-76.364%
2026-03-11	1.0000	1.0000	1.0000	1.0000	+17.647%	1	371	-74.000%
2026-03-10	0.8800	0.9200	0.8500	0.8500	-10.526%	4	371	-69.412%
2026-03-09	0.8300	0.9500	0.8100	0.9500	+7.955%	4	371	-72.632%
2026-03-04	0.8800	0.8800	0.8800	0.8800	+14.286%	49	371	-70.455%
2026-02-24	0.7700	0.7700	0.7700	0.7700	-15.385%	1	322	-66.234%
2026-02-18	0.9100	0.9100	0.9100	0.9100	+30.000%	2	322	-71.429%
2026-02-13	0.6800	0.7100	0.6800	0.7000	-37.500%	37	283	-62.857%
2026-02-09	1.1100	1.1200	1.1100	1.1200	+1.818%	2	283	-76.786%
2026-02-06	1.0600	1.1000	1.0600	1.1000	+89.655%	25	283	-76.364%
2026-02-03	0.5900	0.5900	0.5700	0.5800	+16.000%	122	258	-55.172%
2026-02-02	0.4300	0.5000	0.4300	0.5000	-9.091%	11	180	-48.000%
2026-01-26	0.5800	0.5800	0.5500	0.5500	-26.667%	8	179	-52.727%
2026-01-08	0.7500	0.7500	0.7500	0.7500	-16.667%	1	178	-65.333%
2026-01-05	0.9300	0.9300	0.9000	0.9000	-5.263%	53	142	-71.111%
2026-01-02	0.9500	0.9500	0.9500	0.9500	-19.492%	3	142	-72.632%
2025-12-26	1.1800	1.1800	1.1800	1.1800	-16.901%	5	143	-77.966%
2025-12-19	1.3200	1.4200	1.2900	1.4200	+14.516%	4	143	-81.690%
2025-12-16	1.3000	1.3000	1.2400	1.2400	-3.876%	2	143	-79.032%
2025-12-15	1.3500	1.4500	1.2700	1.2900	-9.790%	22	143	-79.845%
2025-12-12	1.6500	1.6500	1.3700	1.4300	-0.694%	51	142	-81.818%
2025-12-11	1.3700	1.5600	1.3700	1.4400	+6.667%	42	126	-81.944%
2025-12-10	1.2200	1.3900	1.2000	1.3500	+13.445%	31	119	-80.741%
2025-12-09	1.1700	1.1900	1.0200	1.1900	0.000%	14	112	-78.151%
2025-12-08	1.2900	1.3100	1.1100	1.1900	-4.032%	26	109	-78.151%
2025-12-05	1.1200	1.2400	1.0400	1.2400	+34.783%	28	110	-79.032%
2025-12-04	0.9700	1.0300	0.8800	0.9200	-20.000%	14	116	-71.739%
2025-12-03	1.1100	1.1500	1.0000	1.1500	+11.650%	20	112	-77.391%
2025-12-02	1.2200	1.2200	0.9100	1.0300	-19.531%	24	111	-74.757%
2025-12-01	1.2000	1.2800	1.1300	1.2800	+28.000%	20	109	-79.688%
2025-11-26	1.0000	1.0000	1.0000	1.0000	+5.263%	10	109	-74.000%
2025-11-25	0.8700	0.9800	0.8100	0.9500	+58.333%	17	109	-72.632%
2025-11-19	0.6100	0.6100	0.6000	0.6000	+11.111%	27	101	-56.667%
2025-11-18	0.5400	0.5400	0.5400	0.5400	-34.940%	10	101	-51.852%
2025-11-03	0.8300	0.8300	0.8300	0.8300	-2.353%	34	67	-68.675%
2025-10-20	0.8500	0.8500	0.8500	0.8500	-8.602%	1	67	-69.412%
2025-10-15	0.9300	0.9300	0.9300	0.9300	-26.772%	6	66	-72.043%
2025-09-22	1.2700	1.2700	1.2700	1.2700	-5.926%	2	64	-79.528%
2025-09-17	1.4700	1.8100	1.3500	1.3500	-8.784%	3	62	-80.741%
2025-09-16	1.4800	1.4800	1.4800	1.4800	-5.128%	2	61	-82.432%
2025-09-08	1.5600	1.5600	1.5600	1.5600	-20.408%	12	63	-83.333%
2025-09-05	1.9600	1.9600	1.9600	1.9600	-21.600%	27	57	-86.735%
2025-08-29	2.5000	2.5000	2.5000	2.5000	+17.925%	2	49	-89.600%
2025-08-26	2.1300	2.1300	2.1200	2.1200	-10.549%	47	2	-87.736%
2025-07-25	2.3700	2.3700	2.3700	2.3700	-8.140%	1	2	-89.030%
2025-07-14	2.5900	2.5900	2.5800	2.5800	+0.389%	2	2	-89.922%
2025-07-09	2.5700	2.5700	2.5700	2.5700	+46.857%	1	2	-89.883%
2025-06-25	1.7500	1.7500	1.7500	1.7500	0.000%	1	1	-85.143%