Dark

MGM20261218C40
MGM Dec 18 2026 40.00 Call (MGM261218C00040000)
option OPRA

EOD

Aug 18, 2026

6.48-5.677%(-0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.4800	6.4800	6.4800	6.4800	-5.677%	1	17,937	0.000%
2026-08-06	6.8700	6.8700	6.8700	6.8700	-31.300%	1	17,938	-5.677%
2026-06-30	10.0000	10.0000	10.0000	10.0000	+14.155%	7	17,939	-35.200%
2026-06-22	8.8500	8.8500	8.7600	8.7600	-10.246%	2	17,939	-26.027%
2026-06-18	9.7600	9.7600	9.7600	9.7600	-4.031%	2	17,939	-33.607%
2026-06-16	10.7600	10.7600	10.1700	10.1700	+1.598%	3	17,939	-36.283%
2026-06-12	10.0100	10.0100	10.0100	10.0100	-19.920%	1	17,939	-35.265%
2026-06-01	11.0000	12.7000	11.0000	12.5000	+73.611%	19	17,939	-48.160%
2026-05-29	7.2000	7.2000	7.2000	7.2000	-0.277%	1	17,939	-10.000%
2026-05-28	7.2400	7.2400	7.2200	7.2200	+10.229%	19	17,939	-10.249%
2026-05-27	6.5000	6.5500	6.5000	6.5500	+48.864%	15	17,939	-1.069%
2026-05-22	4.4000	4.4000	4.4000	4.4000	+36.223%	1	17,939	+47.273%
2026-05-20	3.2300	3.2300	3.2300	3.2300	-10.278%	1	17,939	+100.619%
2026-05-15	3.6200	3.6200	3.6000	3.6000	-12.195%	6	17,939	+80.000%
2026-05-11	4.7000	4.7000	4.1000	4.1000	-6.818%	3	17,933	+58.049%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+7.317%	1	17,932	+47.273%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-6.818%	1	17,932	+58.049%
2026-05-04	4.4000	4.4000	4.4000	4.4000	-8.333%	5	17,932	+47.273%
2026-05-01	4.3000	4.8000	4.2000	4.8000	-5.882%	908	17,024	+35.000%
2026-04-30	5.6000	5.6000	4.8000	5.1000	0.000%	1,931	17,024	+27.059%
2026-04-29	5.4000	5.6000	5.1000	5.1000	-9.091%	975	15,098	+27.059%
2026-04-28	6.1000	6.1000	5.5000	5.6100	-8.033%	2,743	14,124	+15.508%
2026-04-27	6.0000	6.4000	6.0000	6.1000	+10.909%	1,864	11,392	+6.230%
2026-04-24	5.1000	5.5000	5.1000	5.5000	+10.000%	1,301	9,545	+17.818%
2026-04-23	5.3000	5.3000	4.9000	5.0000	-1.961%	2,764	8,245	+29.600%
2026-04-22	5.2000	5.3000	5.0000	5.1000	-4.851%	2,366	5,494	+27.059%
2026-04-21	5.4000	5.8000	5.1000	5.3600	+6.986%	2,647	460	+20.896%
2026-04-17	5.3000	5.7000	5.0100	5.0100	+4.375%	17	460	+29.341%
2026-04-16	4.8000	4.8000	4.8000	4.8000	+21.519%	1	444	+35.000%
2026-04-09	3.9500	3.9500	3.9500	3.9500	-19.388%	5	444	+64.051%
2026-04-08	5.4000	5.4000	4.9000	4.9000	+20.988%	6	444	+32.245%
2026-03-30	4.1500	4.1500	4.0500	4.0500	-7.955%	3	439	+60.000%
2026-03-27	4.4000	4.4000	4.4000	4.4000	-6.780%	4	436	+47.273%
2026-03-25	4.7000	4.7800	4.6800	4.7200	+4.889%	22	432	+37.288%
2026-03-24	4.5000	4.5000	4.5000	4.5000	-9.639%	1	433	+44.000%
2026-03-17	4.9800	4.9800	4.9800	4.9800	+10.667%	2	433	+30.120%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-3.226%	2	433	+44.000%
2026-03-11	4.6500	4.6500	4.6500	4.6500	+1.974%	1	431	+39.355%
2026-03-04	4.1900	4.5600	4.0500	4.5600	+15.443%	20	432	+42.105%
2026-03-03	3.9400	3.9500	3.9400	3.9500	-12.222%	10	430	+64.051%
2026-02-19	4.5000	4.5000	4.5000	4.5000	-2.174%	1	423	+44.000%
2026-02-18	4.6000	4.6000	4.6000	4.6000	-12.713%	3	423	+40.870%
2026-02-04	5.3100	5.3100	5.2700	5.2700	+92.336%	6	426	+22.960%
2026-02-02	2.8800	2.9400	2.6900	2.7400	-1.792%	36	422	+136.496%
2026-01-30	2.5600	2.9000	2.4000	2.7900	+1.087%	156	421	+132.258%
2026-01-29	2.6800	2.7600	2.5600	2.7600	-18.824%	136	429	+134.783%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-18.072%	1	416	+90.588%
2026-01-02	4.1500	4.1500	4.1500	4.1500	-7.778%	7	416	+56.145%
2025-12-30	4.6500	4.6500	4.5000	4.5000	-5.263%	15	418	+44.000%
2025-12-23	4.7500	4.7500	4.7000	4.7500	+6.742%	6	433	+36.421%
2025-12-17	4.1500	4.4500	4.1500	4.4500	-6.316%	3	436	+45.618%
2025-12-16	4.7000	4.7500	4.7000	4.7500	-0.835%	6	436	+36.421%
2025-12-10	4.7900	4.7900	4.7900	4.7900	+6.444%	30	439	+35.282%
2025-12-08	4.5000	4.5000	4.5000	4.5000	-2.174%	1	441	+44.000%
2025-12-05	4.5000	4.6000	4.5000	4.6000	+6.977%	22	441	+40.870%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+1.176%	2	461	+50.698%
2025-12-02	4.3000	4.3000	4.2500	4.2500	-5.556%	2	459	+52.471%
2025-12-01	4.5000	4.5000	4.5000	4.5000	+6.383%	20	459	+44.000%
2025-11-28	4.1000	4.2300	4.1000	4.2300	+5.750%	150	459	+53.191%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+4.987%	20	473	+62.000%
2025-11-25	3.8100	3.8100	3.8100	3.8100	+43.774%	40	473	+70.079%
2025-11-19	2.6500	2.6500	2.6500	2.6500	-3.285%	1	474	+144.528%
2025-11-18	2.7400	2.7400	2.7400	2.7400	+3.788%	1	475	+136.496%
2025-11-17	2.6400	2.6400	2.6400	2.6400	-25.634%	1	475	+145.455%
2025-11-13	3.5500	3.5500	3.5500	3.5500	+16.393%	1	475	+82.535%
2025-10-29	3.1000	3.1000	3.0500	3.0500	-18.667%	7	475	+112.459%
2025-10-27	3.7500	3.7500	3.7500	3.7500	+10.619%	1	469	+72.800%
2025-10-20	3.3900	3.3900	3.3900	3.3900	+7.619%	1	469	+91.150%
2025-10-15	3.4500	3.4500	3.1500	3.1500	-2.174%	5	468	+105.714%
2025-10-10	3.4500	3.4500	3.2200	3.2200	-8.000%	70	470	+101.242%
2025-10-09	3.4500	3.5500	3.4500	3.5000	-14.005%	73	422	+85.143%
2025-10-06	4.0700	4.0700	4.0700	4.0700	-0.732%	6	416	+59.214%
2025-09-25	4.1700	4.1700	4.1000	4.1000	+2.244%	15	416	+58.049%
2025-09-24	4.0100	4.0100	4.0100	4.0100	-17.828%	1	411	+61.596%
2025-09-19	4.8500	4.8800	4.8500	4.8800	+7.253%	10	410	+32.787%
2025-09-17	4.5500	4.5500	4.5500	4.5500	-4.211%	5	410	+42.418%
2025-09-15	4.7500	4.7500	4.7500	4.7500	-33.193%	1	405	+36.421%
2025-08-27	7.1100	7.1100	7.1100	7.1100	+15.049%	20	405	-8.861%
2025-08-26	6.1300	6.1800	6.1300	6.1800	+3.000%	16	416	+4.854%
2025-08-22	6.0100	6.0100	6.0000	6.0000	+25.000%	30	416	+8.000%
2025-08-14	4.8000	4.8000	4.7600	4.8000	-30.935%	71	419	+35.000%
2025-07-28	6.9500	6.9500	6.9500	6.9500	+8.255%	2	455	-6.763%
2025-07-24	6.4000	6.4200	6.4000	6.4200	-4.179%	2	453	+0.935%
2025-07-22	6.5000	6.7000	6.5000	6.7000	+9.836%	73	453	-3.284%
2025-07-18	6.1000	6.1000	6.1000	6.1000	-3.175%	1	386	+6.230%
2025-07-16	6.3000	6.3000	6.3000	6.3000	-3.817%	3	385	+2.857%
2025-07-14	6.5500	6.5500	6.5500	6.5500	-5.755%	1	384	-1.069%
2025-07-11	6.8500	6.9500	6.8500	6.9500	-3.472%	3	383	-6.763%
2025-07-10	7.1500	7.2000	7.1500	7.2000	+63.636%	2	386	-10.000%
2025-06-23	4.3000	4.4000	4.2000	4.4000	-16.190%	35	399	+47.273%
2025-06-16	5.2500	5.2500	5.2500	5.2500	+20.690%	20	384	+23.429%
2025-06-09	4.2800	4.3500	4.2800	4.3500	+8.750%	2	390	+48.966%
2025-06-06	4.0000	4.0000	4.0000	4.0000	+6.667%	10	389	+62.000%
2025-06-05	3.9000	3.9000	3.7500	3.7500	-3.599%	6	388	+72.800%
2025-05-23	3.9200	3.9200	3.8900	3.8900	+4.570%	24	388	+66.581%
2025-05-22	3.7200	3.7200	3.7200	3.7200	-30.075%	4	388	+74.194%
2025-05-12	5.4000	5.4000	5.2500	5.3200	+14.409%	71	384	+21.805%
2025-05-09	4.6500	4.6500	4.6500	4.6500	-2.105%	2	443	+39.355%
2025-05-08	4.4300	4.7500	4.4300	4.7500	+7.955%	25	442	+36.421%
2025-05-02	4.4000	4.4000	4.4000	4.4000	+12.821%	60	423	+47.273%
2025-05-01	3.8500	3.9500	3.8500	3.9000	+48.289%	77	453	+66.154%
2025-04-04	2.4900	2.6300	2.4900	2.6300	-8.681%	40	402	+146.388%
2025-04-03	2.8800	2.8800	2.8800	2.8800	-33.023%	200	392	+125.000%
2025-03-24	4.3000	4.3000	4.3000	4.3000	+7.500%	5	347	+50.698%
2025-03-21	4.0000	4.0000	4.0000	4.0000	-12.088%	4	347	+62.000%
2025-03-17	4.6000	4.6000	4.5500	4.5500	+7.059%	4	347	+42.418%
2025-03-11	4.0000	4.2500	4.0000	4.2500	-0.468%	15	347	+52.471%
2025-03-07	4.2700	4.2700	4.2700	4.2700	-7.174%	26	347	+51.756%
2025-03-06	4.6000	4.6000	4.6000	4.6000	-39.394%	30	360	+40.870%
2025-02-19	7.5900	7.5900	7.5900	7.5900	-19.683%	1	360	-14.625%
2025-02-13	8.4000	9.4500	8.4000	9.4500	+80.000%	3	359	-31.429%
2025-02-10	5.2500	5.2500	5.2500	5.2500	-7.080%	2	359	+23.429%
2025-02-05	5.6500	5.6500	5.6500	5.6500	+9.922%	1	361	+14.690%
2025-01-27	5.1400	5.1400	5.1400	5.1400	+1.782%	1	361	+26.070%
2025-01-21	5.0500	5.0500	5.0500	5.0500	+1.000%	180	195	+28.317%
2025-01-08	5.0000	5.0000	5.0000	5.0000	-8.257%	10	195	+29.600%
2025-01-02	5.4500	5.4500	5.4500	5.4500	-10.656%	1	195	+18.899%
2024-12-30	6.1000	6.1000	6.1000	6.1000	+1.667%	1	195	+6.230%
2024-12-20	6.0000	6.0000	6.0000	6.0000	+10.906%	1	195	+8.000%
2024-12-19	5.8000	5.8000	5.4000	5.4100	-9.833%	11	194	+19.778%
2024-12-18	6.0000	6.0000	6.0000	6.0000	-18.256%	1	184	+8.000%
2024-11-08	7.3600	7.3600	7.3400	7.3400	-26.600%	26	184	-11.717%
2024-10-15	10.0000	10.0000	10.0000	10.0000	-0.990%	4	171	-35.200%
2024-10-11	10.1000	10.1000	10.1000	10.1000	+4.124%	8	171	-35.842%
2024-09-27	9.7000	9.7000	9.7000	9.7000	+38.571%	4	168	-33.196%
2024-09-12	7.0000	7.0000	7.0000	7.0000	+7.858%	1	168	-7.429%
2024-09-10	6.4900	6.4900	6.4900	6.4900	-6.349%	3	168	-0.154%
2024-09-09	6.9300	6.9300	6.9300	6.9300	+4.841%	10	165	-6.494%
2024-09-06	6.7000	6.9000	6.6100	6.6100	-28.463%	10	155	-1.967%
2024-08-22	9.2400	9.2400	9.2400	9.2400	+10.000%	1	155	-29.870%
2024-08-12	8.4000	8.4000	8.4000	8.4000	+30.233%	2	156	-22.857%
2024-08-05	6.4500	6.4500	6.4500	6.4500	-12.245%	3	156	+0.465%
2024-08-02	7.3500	7.3500	7.3500	7.3500	-52.366%	1	154	-11.837%
2024-07-17	15.4500	15.4700	15.3100	15.4300	+29.121%	173	153	-58.004%
2024-06-21	11.9500	11.9500	11.9500	11.9500	+1.271%	2	9	-45.774%
2024-06-12	11.8000	11.8000	11.8000	11.8000	+16.256%	1	8	-45.085%
2024-06-05	10.1500	10.1500	10.1500	10.1500	+3.046%	1	8	-36.158%
2024-05-29	9.8500	9.8500	9.8500	9.8500	-10.373%	5	9	-34.213%
2024-05-22	10.9900	10.9900	10.9900	10.9900	-4.848%	1	9	-41.037%
2024-05-06	11.7700	11.7700	11.5500	11.5500	-3.347%	2	9	-43.896%
2024-05-02	11.8000	11.9500	11.8000	11.9500	-29.080%	6	8	-45.774%
2024-03-28	16.8500	16.8500	16.8500	16.8500	+23.988%	1	1	-61.543%
2024-03-12	13.5900	13.5900	13.5900	13.5900	-1.664%	1	1	-52.318%
2024-02-14	13.8200	13.8200	13.8200	13.8200	0.000%	1	1	-53.111%