Dark

MGM20261218C33
MGM Dec 18 2026 33.00 Call (MGM261218C00033000)
option OPRA

EOD

Aug 17, 2026

11.86-28.165%(-4.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	11.8600	11.8600	11.8600	11.8600	-28.165%	2	833	0.000%
2026-06-15	16.5100	16.5100	16.5100	16.5100	-2.018%	1	831	-28.165%
2026-06-04	16.8500	16.8500	16.8500	16.8500	+2.432%	3	832	-29.614%
2026-06-03	16.4500	16.4500	16.4500	16.4500	-7.584%	1	832	-27.903%
2026-06-02	17.7100	17.8000	17.7100	17.8000	-8.718%	3	833	-33.371%
2026-06-01	17.5000	19.5000	17.5000	19.5000	+74.731%	11	835	-39.179%
2026-05-27	11.1600	11.1600	11.1600	11.1600	+29.017%	1	836	+6.272%
2026-05-22	8.6500	8.6500	8.6500	8.6500	-3.889%	7	837	+37.110%
2026-04-20	8.9000	9.0000	8.9000	9.0000	+47.541%	4	844	+31.778%
2026-04-14	6.1000	6.1000	6.1000	6.1000	-18.121%	42	841	+94.426%
2026-04-13	7.4500	7.4500	7.4500	7.4500	-11.310%	10	841	+59.195%
2026-03-23	8.4000	8.4000	8.4000	8.4000	+5.000%	2	841	+41.190%
2026-03-04	8.0000	8.0000	8.0000	8.0000	+6.667%	3	839	+48.250%
2026-03-03	7.5000	7.5000	7.5000	7.5000	+7.143%	10	839	+58.133%
2026-03-02	8.1900	8.1900	7.0000	7.0000	-6.542%	2	839	+69.429%
2026-02-26	7.4900	7.4900	7.4900	7.4900	+16.849%	1	837	+58.344%
2026-02-24	6.4100	6.4100	6.4100	6.4100	+2.560%	10	837	+85.023%
2026-02-23	6.2500	6.2500	6.1700	6.2500	-19.872%	23	827	+89.760%
2026-02-18	7.5000	7.8000	7.5000	7.8000	+27.869%	4	825	+52.051%
2026-02-17	5.9300	6.1000	5.9300	6.1000	-2.556%	2	826	+94.426%
2026-02-12	6.5000	6.5000	6.2600	6.2600	-26.353%	3	825	+89.457%
2026-02-04	8.5000	8.5000	8.5000	8.5000	+42.857%	1	822	+39.529%
2026-02-03	5.9500	5.9500	5.9500	5.9500	+11.215%	1	822	+99.328%
2026-01-29	5.3500	5.3500	5.3500	5.3500	-17.692%	1	822	+121.682%
2026-01-12	6.5000	6.5000	6.5000	6.5000	-0.612%	10	822	+82.462%
2026-01-07	6.5400	6.5400	6.5400	6.5400	-19.259%	2	832	+81.346%
2025-12-16	8.1000	8.1000	8.1000	8.1000	-3.571%	2	830	+46.420%
2025-12-15	8.2500	8.4000	8.2500	8.4000	+8.387%	6	828	+41.190%
2025-12-10	8.1100	8.1100	7.7500	7.7500	+12.645%	3	826	+53.032%
2025-12-09	7.6000	7.6000	6.8800	6.8800	-3.776%	2	825	+72.384%
2025-12-08	7.9500	7.9500	7.1100	7.1500	0.000%	12	824	+65.874%
2025-12-04	6.9100	7.3300	6.9100	7.1500	-3.378%	20	822	+65.874%
2025-12-03	7.7000	7.7000	7.4000	7.4000	-1.333%	4	821	+60.270%
2025-12-01	7.4100	7.5000	7.3700	7.5000	+14.504%	31	820	+58.133%
2025-11-26	6.8500	6.8500	6.5500	6.5500	+0.306%	2	818	+81.069%
2025-11-25	6.2900	6.5300	6.2900	6.5300	+32.186%	6	818	+81.623%
2025-11-20	5.5500	5.5500	4.9400	4.9400	-1.594%	8	812	+140.081%
2025-11-19	4.8700	5.0200	4.8700	5.0200	-4.924%	3	811	+136.255%
2025-11-18	5.1400	5.2800	5.1400	5.2800	-10.811%	2	808	+124.621%
2025-11-14	5.8500	5.9200	5.8500	5.9200	+37.355%	3	806	+100.338%
2025-10-30	4.3500	4.3500	4.3100	4.3100	-28.167%	10	804	+175.174%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-6.250%	2	798	+97.667%
2025-10-24	6.4000	6.4000	6.4000	6.4000	+4.405%	2	796	+85.313%
2025-10-10	6.0500	6.1300	6.0500	6.1300	+0.492%	2	796	+93.475%
2025-10-09	6.0800	6.1000	6.0800	6.1000	+4.274%	2	796	+94.426%
2025-10-08	5.8500	5.8500	5.8500	5.8500	-24.026%	21	796	+102.735%
2025-09-26	7.6900	7.7000	7.6900	7.7000	-29.680%	16	796	+54.026%
2025-08-29	10.9500	10.9500	10.9500	10.9500	+35.520%	5	785	+8.311%
2025-08-13	8.0500	8.0800	8.0500	8.0800	+14.610%	11	785	+46.782%
2025-08-11	7.0500	7.0500	7.0500	7.0500	-2.083%	5	790	+68.227%
2025-08-08	7.2000	7.2000	7.2000	7.2000	-2.041%	2	788	+64.722%
2025-08-07	7.3500	7.3500	7.3400	7.3500	-27.800%	10	790	+61.361%
2025-07-24	10.0700	10.1800	10.0700	10.1800	+33.072%	2	789	+16.503%
2025-06-26	7.6500	7.6500	7.6500	7.6500	-3.894%	3	789	+55.033%
2025-06-20	7.9600	7.9600	7.9600	7.9600	-2.331%	2	789	+48.995%
2025-06-18	8.1500	8.1500	8.1500	8.1500	+23.112%	1	789	+45.521%
2025-04-24	6.6200	6.6200	6.6200	6.6200	+7.993%	1	789	+79.154%
2025-04-15	6.1300	6.1300	6.1300	6.1300	-0.325%	1	790	+93.475%
2025-04-11	6.1500	6.1500	6.1500	6.1500	+2.500%	4	790	+92.846%
2025-04-09	6.0000	6.0000	6.0000	6.0000	+31.868%	3	792	+97.667%
2025-04-03	4.7000	4.7000	4.5500	4.5500	-14.151%	5	795	+160.659%
2025-03-31	5.3000	5.3000	5.3000	5.3000	-12.397%	1	791	+123.774%
2025-03-28	6.0500	6.0500	6.0500	6.0500	-11.679%	6	790	+96.033%
2025-03-25	6.8500	6.8500	6.8500	6.8500	-23.464%	1	787	+73.139%
2025-02-25	8.9500	8.9500	8.9500	8.9500	-30.888%	1	786	+32.514%
2025-02-14	12.9500	12.9500	12.9500	12.9500	+61.875%	4	786	-8.417%
2025-01-27	8.0000	8.0000	8.0000	8.0000	+3.226%	2	786	+48.250%
2025-01-17	7.7500	7.7500	7.7500	7.7500	-4.321%	4	784	+53.032%
2025-01-15	8.1000	8.1000	8.1000	8.1000	-9.598%	2	784	+46.420%
2024-12-30	8.9600	8.9600	8.9600	8.9600	-17.190%	9	784	+32.366%
2024-11-20	10.8800	10.9400	10.8100	10.8200	-2.523%	350	784	+9.612%
2024-11-19	11.0500	11.1000	10.9700	11.1000	+1.185%	377	438	+6.847%
2024-11-18	11.0200	11.0200	10.9700	10.9700	-21.643%	45	109	+8.113%
2024-10-28	14.0000	14.0000	14.0000	14.0000	+1.083%	2	64	-15.286%
2024-10-17	13.8500	13.8500	13.8500	13.8500	-0.360%	5	66	-14.368%
2024-10-04	13.9000	13.9000	13.9000	13.9000	+2.963%	12	71	-14.676%
2024-08-20	13.6000	13.6000	13.5000	13.5000	+36.364%	9	77	-12.148%
2024-08-05	9.5000	9.9000	9.5000	9.9000	-4.808%	2	70	+19.798%
2024-08-02	10.4000	10.5000	10.2000	10.4000	-9.565%	28	70	+14.038%
2024-08-01	12.0000	12.7500	11.3900	11.5000	-34.286%	36	46	+3.130%
2024-07-31	17.5000	17.5000	17.5000	17.5000	+13.415%	1	10	-32.229%
2024-05-09	15.4300	15.4300	15.4300	15.4300	+3.906%	5	10	-23.137%
2024-05-02	14.8500	14.8500	14.8500	14.8500	0.000%	3	5	-20.135%
2024-05-01	14.8500	14.8500	14.8500	14.8500	-31.787%	3	5	-20.135%
2024-02-12	21.8100	21.8100	21.7700	21.7700	0.000%	2	2	-45.521%