Dark

MGM20261218C35
MGM Dec 18 2026 35.00 Call (MGM261218C00035000)
option OPRA

EOD

Jun 29, 2026

15.05+0.333%(+0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	15.0500	15.0500	15.0500	15.0500	+0.333%	12	109	0.000%
2026-06-15	15.0000	15.0000	15.0000	15.0000	-5.601%	1	113	+0.333%
2026-06-01	15.0000	15.8900	15.0000	15.8900	+65.521%	4	113	-5.286%
2026-05-27	9.6000	9.6000	9.6000	9.6000	+43.498%	1	115	+56.771%
2026-05-01	6.6900	6.6900	6.6900	6.6900	-19.880%	1	116	+124.963%
2026-04-21	8.3500	8.3500	8.3500	8.3500	+22.794%	2	116	+80.240%
2026-04-02	6.1000	6.8000	6.1000	6.8000	-2.857%	3	116	+121.324%
2026-04-01	7.0000	7.0000	7.0000	7.0000	-2.778%	1	116	+115.000%
2026-03-26	7.2000	7.2000	7.2000	7.2000	+6.667%	1	116	+109.028%
2026-03-18	6.7500	6.7500	6.7500	6.7500	+10.294%	8	116	+122.963%
2026-03-09	5.1200	6.1200	5.1200	6.1200	-11.304%	2	112	+145.915%
2026-03-05	6.9000	6.9000	6.9000	6.9000	+3.448%	22	112	+118.116%
2026-03-04	6.6700	6.6700	6.6700	6.6700	+4.219%	1	131	+125.637%
2026-03-03	6.4000	6.4000	6.4000	6.4000	+0.946%	1	131	+135.156%
2026-02-26	6.3400	6.3400	6.3400	6.3400	+20.762%	1	130	+137.382%
2026-02-23	6.1500	6.1500	5.0600	5.2500	-19.231%	18	130	+186.667%
2026-02-18	6.7400	6.7400	6.5000	6.5000	+19.048%	9	131	+131.538%
2026-02-12	5.4600	5.4600	5.4600	5.4600	-25.205%	1	132	+175.641%
2026-02-04	7.3000	7.3000	7.3000	7.3000	+38.783%	1	132	+106.164%
2026-02-03	5.2000	5.2600	5.2000	5.2600	+21.198%	21	132	+186.122%
2026-01-30	4.3400	4.3400	4.3400	4.3400	-1.587%	1	127	+246.774%
2026-01-28	4.4100	4.4100	4.4100	4.4100	-8.125%	1	127	+241.270%
2026-01-21	4.8000	4.8000	4.8000	4.8000	-13.201%	1	127	+213.542%
2026-01-16	5.2500	5.5300	5.2500	5.5300	+6.346%	3	127	+172.152%
2026-01-14	5.1500	5.2000	5.1500	5.2000	-11.864%	24	127	+189.423%
2026-01-08	5.6500	5.9000	5.6500	5.9000	+5.925%	64	122	+155.085%
2026-01-07	5.5700	5.5700	5.5700	5.5700	-12.969%	1	89	+170.197%
2026-01-02	6.4000	6.4000	6.4000	6.4000	-7.246%	1	88	+135.156%
2025-12-30	6.9500	6.9500	6.9000	6.9000	-0.719%	21	87	+118.116%
2025-12-29	7.0500	7.0500	6.9500	6.9500	-4.795%	8	74	+116.547%
2025-12-23	7.3000	7.3000	7.3000	7.3000	+3.546%	1	76	+106.164%
2025-12-16	7.1000	7.1000	7.0500	7.0500	-2.083%	2	76	+113.475%
2025-12-15	7.2000	7.2000	7.2000	7.2000	+12.500%	3	78	+109.028%
2025-12-01	6.4000	6.4000	6.4000	6.4000	+58.025%	1	81	+135.156%
2025-11-21	4.0500	4.0500	4.0500	4.0500	-32.161%	1	80	+271.605%
2025-11-07	5.9700	5.9700	5.9700	5.9700	+37.241%	20	80	+152.094%
2025-10-30	4.3500	4.3500	4.3500	4.3500	-10.678%	2	88	+245.977%
2025-10-10	4.8700	4.8700	4.8700	4.8700	-2.988%	10	86	+209.035%
2025-10-08	5.0200	5.0200	5.0200	5.0200	-20.945%	1	81	+199.801%
2025-09-25	6.2500	7.2700	6.2500	6.3500	0.000%	6	82	+137.008%
2025-09-23	6.3000	6.3500	6.3000	6.3500	-0.781%	4	77	+137.008%
2025-09-22	6.6500	6.6500	6.4000	6.4000	-10.490%	4	77	+135.156%
2025-09-15	7.1500	7.1500	7.1500	7.1500	+14.400%	1	76	+110.490%
2025-09-12	6.2500	6.2500	6.2500	6.2500	-8.759%	1	77	+140.800%
2025-09-11	6.8500	6.8500	6.8500	6.8500	-6.803%	1	76	+119.708%
2025-09-10	7.3400	7.3500	7.3400	7.3500	-17.043%	16	75	+104.762%
2025-08-26	8.8800	8.9200	8.8600	8.8600	+47.667%	17	75	+69.865%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-18.919%	1	76	+150.833%
2025-08-01	7.4000	7.4000	7.4000	7.4000	-17.318%	1	75	+103.378%
2025-07-14	8.9500	8.9500	8.9500	8.9500	-3.243%	1	74	+68.156%
2025-07-10	8.1400	9.2500	8.1400	9.2500	+10.119%	2	75	+62.703%
2025-07-01	8.4000	8.4000	8.4000	8.4000	+18.310%	1	74	+79.167%
2025-06-30	7.1000	7.1000	7.1000	7.1000	+1.865%	1	75	+111.972%
2025-06-24	6.8000	6.9700	6.8000	6.9700	+11.520%	2	74	+115.925%
2025-06-23	6.1500	6.2500	6.1500	6.2500	+8.696%	28	74	+140.800%
2025-06-06	5.7500	5.7500	5.7500	5.7500	+2.679%	10	51	+161.739%
2025-06-05	5.6000	5.6000	5.6000	5.6000	0.000%	2	50	+168.750%
2025-05-29	5.6000	5.6000	5.6000	5.6000	-13.447%	10	50	+168.750%
2025-04-28	6.4700	6.4700	6.4700	6.4700	-1.970%	1	54	+132.612%
2025-04-23	6.6000	6.6000	6.6000	6.6000	+22.222%	2	53	+128.030%
2025-04-09	5.4000	5.4000	5.4000	5.4000	+40.260%	10	55	+178.704%
2025-04-07	3.8500	3.8500	3.8500	3.8500	-39.844%	3	49	+290.909%
2025-03-06	6.4000	6.4000	6.4000	6.4000	-10.490%	2	49	+135.156%
2025-01-21	7.0700	7.1500	7.0700	7.1500	+5.926%	7	49	+110.490%
2025-01-10	6.7500	6.7500	6.7500	6.7500	-1.603%	4	49	+122.963%
2025-01-08	6.8600	6.8600	6.8600	6.8600	-11.140%	10	45	+119.388%
2025-01-03	7.7200	7.7200	7.7200	7.7200	-28.848%	4	45	+94.948%
2024-11-07	10.8500	10.8500	10.8500	10.8500	+10.714%	2	43	+38.710%
2024-11-01	9.8000	9.8000	9.8000	9.8000	-1.010%	2	45	+53.571%
2024-10-31	9.9000	9.9000	9.9000	9.9000	-18.451%	1	45	+52.020%
2024-10-16	12.1400	12.1400	12.1400	12.1400	-1.700%	2	44	+23.970%
2024-09-27	12.0000	12.3500	12.0000	12.3500	+30.688%	58	45	+21.862%
2024-09-05	9.5500	9.5500	9.4500	9.4500	-12.093%	2	61	+59.259%
2024-08-26	10.7500	10.7500	10.7500	10.7500	-8.511%	25	59	+40.000%
2024-08-15	11.7500	11.7500	11.7500	11.7500	+38.235%	3	34	+28.085%
2024-08-05	9.0000	9.0000	8.5000	8.5000	-19.048%	11	37	+77.059%
2024-08-01	10.6000	11.1000	10.5000	10.5000	-39.306%	9	26	+43.333%
2024-07-01	15.5000	17.3000	15.5000	17.3000	-13.802%	12	17	-13.006%
2024-04-01	20.0700	20.0700	20.0700	20.0700	+20.758%	10	6	-25.012%
2024-03-01	16.6200	16.6200	16.6200	16.6200	+6.198%	20	11	-9.446%
2024-02-26	15.7000	15.7000	15.6500	15.6500	-5.152%	6	6	-3.834%
2024-02-14	16.5000	16.5000	16.5000	16.5000	0.000%	6	6	-8.788%