Dark

MGM20260918P30
MGM Sep 18 2026 30.00 Put (MGM260918P00030000)
option OPRA

EOD

Jun 25, 2026

0.1500-57.143%(-0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1500	0.1500	0.1500	0.1500	-57.143%	2	4,806	0.000%
2026-06-09	0.3500	0.3500	0.3500	0.3500	+16.667%	10	4,806	-57.143%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-25.000%	1	4,806	-50.000%
2026-05-27	0.6000	0.6000	0.4000	0.4000	-61.905%	63	4,806	-62.500%
2026-05-21	1.0500	1.0500	1.0500	1.0500	0.000%	2	4,746	-85.714%
2026-05-20	1.0500	1.0500	1.0500	1.0500	+16.667%	20	4,746	-85.714%
2026-05-15	0.9000	0.9000	0.9000	0.9000	0.000%	1	4,728	-83.333%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-2.174%	1	4,728	-83.333%
2026-05-11	0.9000	0.9400	0.9000	0.9200	+15.000%	8	4,728	-83.696%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-13.978%	4	4,734	-81.250%
2026-05-07	0.9300	0.9300	0.9300	0.9300	+16.250%	4	4,735	-83.871%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-15.789%	2	4,739	-81.250%
2026-04-27	0.9500	0.9500	0.9500	0.9500	0.000%	2	4,739	-84.211%
2026-04-20	0.9500	0.9500	0.9500	0.9500	-20.833%	1	4,737	-84.211%
2026-04-15	1.2500	1.2500	1.2000	1.2000	-17.241%	2	4,737	-87.500%
2026-04-14	1.4500	1.4500	1.4500	1.4500	+3.571%	33	4,736	-89.655%
2026-04-13	1.4000	1.4000	1.4000	1.4000	-15.152%	1	4,768	-89.286%
2026-04-06	1.6500	1.6500	1.6500	1.6500	-2.941%	1	4,769	-90.909%
2026-03-31	1.8400	1.8400	1.7000	1.7000	0.000%	993	4,770	-91.176%
2026-03-26	1.7000	1.7000	1.7000	1.7000	+1.796%	1	4,767	-91.176%
2026-03-25	1.6700	1.6700	1.6700	1.6700	+15.972%	8	4,766	-91.018%
2026-03-23	1.4400	1.4400	1.4400	1.4400	-26.904%	10	4,766	-89.583%
2026-03-20	2.0000	2.0000	1.9700	1.9700	+2.604%	12	4,756	-92.386%
2026-03-16	1.9300	1.9300	1.9200	1.9200	-4.950%	4	4,746	-92.188%
2026-03-13	2.0100	2.0200	2.0100	2.0200	+12.222%	750	4,750	-92.574%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+2.857%	3	4,001	-91.667%
2026-03-05	1.7300	1.7500	1.7100	1.7500	-7.895%	7	3,998	-91.429%
2026-03-04	1.9000	1.9000	1.9000	1.9000	-11.215%	2	3,998	-92.105%
2026-03-03	2.1300	2.1400	2.1300	2.1400	+15.676%	5	3,996	-92.991%
2026-03-02	1.8500	1.8500	1.8500	1.8500	-15.138%	1	3,994	-91.892%
2026-02-13	2.2500	2.2500	2.1800	2.1800	+30.539%	2	3,992	-93.119%
2026-02-06	1.6700	1.6700	1.6700	1.6700	+15.972%	1	3,992	-91.018%
2026-02-04	1.4400	1.4400	1.4400	1.4400	-32.394%	1	3,992	-89.583%
2026-02-03	2.1300	2.1300	2.1300	2.1300	-10.504%	57	3,991	-92.958%
2026-02-02	2.3800	2.3800	2.3800	2.3800	-2.058%	10	3,939	-93.697%
2026-01-29	2.6000	2.6000	2.4200	2.4300	+10.455%	88	3,939	-93.827%
2026-01-27	2.2000	2.2000	2.2000	2.2000	+38.365%	5	3,858	-93.182%
2025-12-31	1.6300	1.6300	1.5800	1.5900	-2.454%	5	3,858	-90.566%
2025-12-23	1.6300	1.6300	1.6300	1.6300	+5.161%	1	3,858	-90.798%
2025-12-22	1.5500	1.5500	1.5400	1.5500	-18.421%	9	3,857	-90.323%
2025-12-17	1.7400	1.9000	1.7400	1.9000	+6.742%	3	3,864	-92.105%
2025-12-16	1.7800	1.7800	1.7800	1.7800	+0.565%	1	3,864	-91.573%
2025-12-15	1.7500	1.8100	1.7500	1.7700	+10.625%	6	3,863	-91.525%
2025-12-12	1.6500	1.6500	1.6000	1.6000	-20.000%	2	3,859	-90.625%
2025-12-10	1.9800	2.0000	1.8000	2.0000	-9.502%	13	3,857	-92.500%
2025-12-09	2.2000	2.2100	2.1000	2.2100	+4.245%	6	3,845	-93.213%
2025-12-08	2.1800	2.2600	2.1200	2.1200	+14.595%	6	3,839	-92.925%
2025-12-05	1.9100	2.0400	1.7700	1.8500	-17.411%	1,206	3,835	-91.892%
2025-12-04	2.1600	2.2400	2.1600	2.2400	+3.704%	2	2,632	-93.304%
2025-12-03	2.1600	2.1600	2.1600	2.1600	-4.000%	200	2,630	-93.056%
2025-12-02	2.2400	2.2500	2.2100	2.2500	-1.747%	200	2,430	-93.333%
2025-12-01	2.2300	2.3000	2.2300	2.2900	+3.620%	202	2,230	-93.450%
2025-11-28	2.4100	2.5000	2.2100	2.2100	-9.796%	401	2,028	-93.213%
2025-11-26	2.5700	2.6000	2.3800	2.4500	-4.297%	605	1,027	-93.878%
2025-11-25	2.9400	2.9500	2.5500	2.5600	-18.987%	793	1,027	-94.141%
2025-11-24	3.1600	3.1600	3.0300	3.1600	+0.317%	100	255	-95.253%
2025-11-21	3.1500	3.1500	3.1500	3.1500	-16.000%	2	197	-95.238%
2025-11-20	3.5900	3.9300	3.2500	3.7500	+5.634%	7	197	-96.000%
2025-11-19	3.5500	3.5500	3.5500	3.5500	+2.899%	19	194	-95.775%
2025-11-18	3.4000	3.4500	3.4000	3.4500	+9.524%	116	194	-95.652%
2025-11-14	3.1500	3.1500	3.1500	3.1500	+1.286%	2	116	-95.238%
2025-11-10	3.0500	3.1100	3.0500	3.1100	-11.143%	4	114	-95.177%
2025-10-31	3.5500	3.5500	3.5000	3.5000	-7.895%	5	114	-95.714%
2025-10-29	3.6000	3.8000	3.6000	3.8000	+1.333%	5	111	-96.053%
2025-10-10	3.7500	3.7500	3.7500	3.7500	+43.678%	10	115	-96.000%
2025-09-25	2.6800	2.6900	2.6000	2.6100	+31.156%	107	115	-94.253%
2025-09-05	1.9900	1.9900	1.9900	1.9900	+17.059%	2	17	-92.462%
2025-08-27	1.7000	1.7000	1.7000	1.7000	-27.966%	1	15	-91.176%
2025-08-12	2.3600	2.3600	2.3600	2.3600	-2.075%	1	15	-93.644%
2025-08-04	2.4100	2.4100	2.4100	2.4100	-2.033%	1	14	-93.776%
2025-08-01	2.4600	2.4600	2.4600	2.4600	+9.333%	3	14	-93.902%
2025-07-31	2.2500	2.2500	2.2500	2.2500	+8.696%	3	14	-93.333%
2025-07-30	2.0700	2.0700	2.0700	2.0700	-3.271%	1	13	-92.754%
2025-07-29	2.1400	2.1400	2.1400	2.1400	-7.359%	3	12	-92.991%
2025-07-22	2.3100	2.3100	2.3100	2.3100	+5.479%	1	9	-93.506%
2025-07-17	2.1900	2.1900	2.1900	2.1900	-7.203%	1	8	-93.151%
2025-07-16	2.3200	2.3600	2.3200	2.3600	+3.965%	2	7	-93.644%
2025-07-15	2.2600	2.2700	2.2600	2.2700	-41.795%	2	5	-93.392%
2025-06-23	3.9000	3.9000	3.9000	3.9000	-3.704%	3	3	-96.154%
2025-06-06	4.0500	4.0500	4.0500	4.0500	0.000%	6	3	-96.296%