Dark

MGM20261218C45
MGM Dec 18 2026 45.00 Call (MGM261218C00045000)
option OPRA

EOD

Aug 20, 2026

2.35-14.545%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3500	2.3500	2.3500	2.3500	-14.545%	5	1,694	0.000%
2026-08-18	2.7500	2.7500	2.7500	2.7500	0.000%	23	1,694	-14.545%
2026-08-17	2.7500	2.7500	2.7500	2.7500	+1.852%	3	1,671	-14.545%
2026-08-11	2.7000	2.7000	2.7000	2.7000	-33.333%	7	1,674	-12.963%
2026-07-31	4.0500	4.0500	4.0500	4.0500	-17.347%	1	1,674	-41.975%
2026-07-27	4.9000	4.9000	4.9000	4.9000	-2.584%	1	1,674	-52.041%
2026-07-20	5.3900	5.3900	5.0300	5.0300	-26.029%	6	1,674	-53.280%
2026-06-26	6.8000	6.8000	6.8000	6.8000	+28.302%	1	1,677	-65.441%
2026-06-23	5.2000	5.3000	5.1000	5.3000	+6.000%	23	1,677	-55.660%
2026-06-22	5.2000	5.2000	5.0000	5.0000	-13.043%	10	1,677	-53.000%
2026-06-08	5.7500	5.7500	5.7500	5.7500	-20.139%	1	1,677	-59.130%
2026-06-02	7.2000	7.2000	7.2000	7.2000	+30.909%	40	1,678	-67.361%
2026-06-01	7.7000	7.7000	5.5000	5.5000	+101.465%	21	1,641	-57.273%
2026-05-26	2.7300	2.7300	2.7300	2.7300	+13.750%	1	1,636	-13.919%
2026-05-13	2.4500	2.4500	2.4000	2.4000	-26.606%	40	1,637	-2.083%
2026-04-21	3.6000	3.6000	3.2000	3.2700	+5.825%	18	1,635	-28.135%
2026-04-17	3.0900	3.0900	3.0900	3.0900	+9.964%	4	1,635	-23.948%
2026-04-15	2.6600	2.8100	2.6600	2.8100	+25.446%	2	1,631	-16.370%
2026-04-13	2.3500	2.3500	2.2400	2.2400	-19.713%	2	1,630	+4.911%
2026-04-08	3.5000	3.5000	2.7000	2.7900	-12.539%	3	1,629	-15.771%
2026-04-07	3.2200	3.3000	3.0500	3.1900	+8.136%	19	1,628	-26.332%
2026-04-06	2.9500	2.9500	2.7500	2.9500	+1.724%	9	1,627	-20.339%
2026-04-01	2.9000	2.9000	2.9000	2.9000	+6.618%	2	1,623	-18.966%
2026-03-30	2.7200	2.7200	2.7200	2.7200	-5.882%	1	1,623	-13.603%
2026-03-27	3.1000	3.1000	2.8900	2.8900	-5.246%	2	1,622	-18.685%
2026-03-25	3.0500	3.0500	3.0500	3.0500	+2.694%	10	1,622	-22.951%
2026-03-24	2.9700	2.9700	2.9700	2.9700	+12.075%	1	1,612	-20.875%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-15.873%	1	1,612	-11.321%
2026-03-17	3.3000	3.3000	3.1500	3.1500	+3.279%	21	1,611	-25.397%
2026-03-04	3.0500	3.0500	3.0500	3.0500	+48.780%	2	1,592	-22.951%
2026-03-03	2.1500	2.1500	2.0000	2.0500	-10.870%	180	1,590	+14.634%
2026-03-02	2.2000	2.3000	2.2000	2.3000	+0.877%	30	1,460	+2.174%
2026-02-25	2.2000	2.2800	2.1900	2.2800	+3.636%	1,004	778	+3.070%
2026-02-24	2.2200	2.2200	2.2000	2.2000	+13.402%	2	778	+6.818%
2026-02-23	2.0300	2.0300	1.8900	1.9400	-30.216%	98	778	+21.134%
2026-02-20	2.4700	2.8100	2.4700	2.7800	+1.091%	30	708	-15.468%
2026-02-19	2.4200	2.7900	2.4100	2.7500	-3.846%	149	696	-14.545%
2026-02-18	2.2200	3.0500	2.2200	2.8600	+43.000%	132	677	-17.832%
2026-02-17	1.9200	2.0400	1.7400	2.0000	-6.103%	78	668	+17.500%
2026-02-13	2.0900	2.2500	2.0500	2.1300	+4.412%	166	678	+10.329%
2026-02-12	2.6100	2.8100	1.9900	2.0400	-19.368%	256	678	+15.196%
2026-02-11	2.7300	2.9200	2.4600	2.5300	-11.228%	126	645	-7.115%
2026-02-10	2.7800	2.9800	2.6700	2.8500	0.000%	129	645	-17.544%
2026-02-06	2.5000	3.0500	2.4800	2.8500	+7.955%	55	636	-17.544%
2026-02-05	2.2700	2.6400	2.1300	2.6400	-8.966%	110	645	-10.985%
2026-02-04	3.2000	3.6500	2.8600	2.9000	+61.111%	48	644	-18.966%
2026-02-03	1.7500	2.0500	1.7500	1.8000	+13.208%	69	660	+30.556%
2026-02-02	1.7300	1.8000	1.5500	1.5900	-1.852%	123	665	+47.799%
2026-01-30	1.4100	1.6400	1.3500	1.6200	+3.846%	100	650	+45.062%
2026-01-29	1.3200	1.6300	1.3000	1.5600	+6.122%	122	630	+50.641%
2026-01-28	1.7500	1.7600	1.3800	1.4700	-8.125%	126	626	+59.864%
2026-01-27	1.6200	1.7200	1.5500	1.6000	-8.046%	96	631	+46.875%
2026-01-26	1.7000	1.9000	1.6600	1.7400	-6.952%	134	613	+35.057%
2026-01-23	1.8000	1.9200	1.6700	1.8700	+1.081%	94	598	+25.668%
2026-01-22	1.9200	2.0400	1.7800	1.8500	+7.558%	78	594	+27.027%
2026-01-21	1.8000	1.8600	1.6000	1.7200	+8.176%	98	588	+36.628%
2026-01-20	1.7500	1.8600	1.5000	1.5900	-24.286%	131	574	+47.799%
2026-01-16	2.1500	2.1600	1.9200	2.1000	-4.110%	158	529	+11.905%
2026-01-15	2.0400	2.2800	1.9500	2.1900	+11.735%	114	529	+7.306%
2026-01-14	2.0000	2.1200	1.8000	1.9600	+1.031%	167	513	+19.898%
2026-01-13	1.9800	2.0200	1.7400	1.9400	-2.513%	207	495	+21.134%
2026-01-12	1.9900	2.0600	1.8500	1.9900	+3.646%	194	469	+18.090%
2026-01-09	2.0000	2.0700	1.8200	1.9200	-9.859%	58	441	+22.396%
2026-01-08	1.9800	2.5100	1.9800	2.1300	+10.938%	64	442	+10.329%
2026-01-07	2.1600	2.2000	1.9200	1.9200	-20.000%	37	433	+22.396%
2026-01-06	2.3800	2.5900	2.3800	2.4000	-2.439%	44	437	-2.083%
2026-01-05	2.8700	2.8700	2.2900	2.4600	-6.464%	78	434	-4.472%
2026-01-02	2.6000	2.6400	2.5400	2.6300	-10.544%	16	443	-10.646%
2025-12-30	2.9400	2.9400	2.9400	2.9400	-2.000%	2	438	-20.068%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-11.765%	10	438	-21.667%
2025-12-11	3.4000	3.4000	3.4000	3.4000	-2.857%	1	428	-30.882%
2025-12-10	2.9700	3.5000	2.9700	3.5000	+20.690%	11	427	-32.857%
2025-12-09	2.9000	2.9000	2.9000	2.9000	+9.848%	1	417	-18.966%
2025-12-02	2.6400	2.6400	2.6400	2.6400	-2.222%	10	417	-10.985%
2025-12-01	2.7000	2.7000	2.7000	2.7000	+1.887%	5	417	-12.963%
2025-11-26	2.6000	2.6500	2.6000	2.6500	+67.722%	30	417	-11.321%
2025-11-20	1.5800	1.5800	1.5800	1.5800	-7.059%	15	417	+48.734%
2025-11-19	1.7000	1.7000	1.7000	1.7000	-12.821%	5	417	+38.235%
2025-11-17	1.9500	1.9500	1.9500	1.9500	-11.364%	2	416	+20.513%
2025-11-07	2.1500	2.2000	2.1500	2.2000	+22.222%	7	414	+6.818%
2025-10-30	1.8200	1.8200	1.8000	1.8000	-18.919%	2	414	+30.556%
2025-10-10	2.2200	2.2200	2.2200	2.2200	-6.329%	20	412	+5.856%
2025-10-07	2.3700	2.3700	2.3700	2.3700	-31.304%	20	422	-0.844%
2025-09-29	3.4500	3.4500	3.4500	3.4500	+9.524%	10	422	-31.884%
2025-09-26	3.1500	3.1500	3.1500	3.1500	+0.962%	10	418	-25.397%
2025-09-15	3.1200	3.1200	3.1200	3.1200	-26.588%	1	408	-24.679%
2025-08-26	4.1000	4.2600	4.1000	4.2500	-10.526%	32	413	-44.706%
2025-07-23	4.7500	4.7500	4.7500	4.7500	-8.654%	15	413	-50.526%
2025-07-10	5.2000	5.2000	5.2000	5.2000	+11.828%	1	413	-54.808%
2025-07-02	4.6500	4.6500	4.6500	4.6500	+9.412%	2	413	-49.462%
2025-07-01	4.2500	4.2500	4.2500	4.2500	+14.865%	80	416	-44.706%
2025-06-16	3.7000	3.7000	3.7000	3.7000	+22.112%	20	416	-36.486%
2025-06-12	3.0300	3.0300	3.0300	3.0300	-7.339%	50	436	-22.442%
2025-06-11	3.2700	3.2700	3.2700	3.2700	+18.909%	1	436	-28.135%
2025-06-06	2.7200	2.7500	2.7200	2.7500	+3.774%	4	437	-14.545%
2025-06-05	2.6200	2.6500	2.5900	2.6500	+3.922%	5	438	-11.321%
2025-05-22	2.5300	2.5500	2.5300	2.5500	-34.615%	5	438	-7.843%
2025-05-14	3.9000	3.9000	3.9000	3.9000	0.000%	2	438	-39.744%
2025-05-13	3.9000	3.9000	3.9000	3.9000	+7.735%	30	437	-39.744%
2025-05-12	3.6200	3.6200	3.6200	3.6200	+14.921%	2	437	-35.083%
2025-05-09	3.3000	3.3000	3.1500	3.1500	+1.613%	4	435	-25.397%
2025-05-08	3.1000	3.1000	3.1000	3.1000	+1.639%	10	433	-24.194%
2025-05-07	3.0500	3.0500	3.0500	3.0500	+10.507%	18	423	-22.951%
2025-05-06	2.7600	2.7600	2.7600	2.7600	0.000%	1	411	-14.855%
2025-05-02	2.9300	2.9300	2.7600	2.7600	-13.750%	100	412	-14.855%
2025-04-23	3.2000	3.2000	3.2000	3.2000	+13.879%	2	412	-26.563%
2025-04-11	2.6600	2.8100	2.6600	2.8100	+21.121%	4	414	-16.370%
2025-04-10	2.3300	2.4200	2.2700	2.3200	-14.074%	20	414	+1.293%
2025-04-09	2.7000	2.7000	2.7000	2.7000	+58.824%	2	424	-12.963%
2025-04-04	1.7000	1.7000	1.7000	1.7000	-12.371%	4	426	+38.235%
2025-04-03	1.9500	1.9500	1.9400	1.9400	-24.219%	200	426	+21.134%
2025-04-02	2.5600	2.5600	2.5600	2.5600	+16.364%	1	485	-8.203%
2025-03-31	2.2000	2.2000	2.2000	2.2000	-12.351%	2	485	+6.818%
2025-03-28	2.5600	2.5600	2.5100	2.5100	-17.974%	140	483	-6.375%
2025-03-26	3.0500	3.0600	3.0500	3.0600	-10.787%	100	413	-23.203%
2025-03-17	3.3900	3.4300	3.3600	3.4300	+16.667%	70	313	-31.487%
2025-03-14	2.9400	2.9400	2.9400	2.9400	-3.607%	2	313	-20.068%
2025-03-10	3.0500	3.0500	3.0500	3.0500	+2.694%	2	312	-22.951%
2025-03-07	2.9700	2.9700	2.9700	2.9700	+2.768%	2	310	-20.875%
2025-03-06	3.2700	3.2700	2.8900	2.8900	-26.835%	21	309	-18.685%
2025-02-28	3.9500	3.9500	3.9500	3.9500	-15.957%	2	299	-40.506%
2025-02-24	4.7000	4.7000	4.7000	4.7000	+1.075%	1	299	-50.000%
2025-02-21	4.6500	4.6500	4.6500	4.6500	-30.075%	60	298	-49.462%
2025-02-13	6.7500	6.7500	6.6500	6.6500	+63.391%	45	296	-64.662%
2025-02-12	4.1000	4.1000	4.0700	4.0700	+7.672%	150	296	-42.260%
2025-01-21	3.9500	3.9500	3.7800	3.7800	+3.562%	50	182	-37.831%
2025-01-17	3.6500	3.6500	3.6500	3.6500	0.000%	30	167	-35.616%
2025-01-14	3.6500	3.6500	3.6500	3.6500	+10.942%	3	167	-35.616%
2025-01-13	3.3500	3.3500	3.2900	3.2900	+1.231%	10	170	-28.571%
2025-01-10	3.2600	3.2600	3.2500	3.2500	-20.925%	46	170	-27.692%
2025-01-03	4.1100	4.1100	4.1100	4.1100	-6.591%	4	170	-42.822%
2024-12-30	4.4000	4.4000	4.4000	4.4000	-27.987%	30	170	-46.591%
2024-11-26	6.1100	6.1100	6.1100	6.1100	+17.500%	1	170	-61.538%
2024-11-12	5.2000	5.2000	5.2000	5.2000	-1.701%	3	171	-54.808%
2024-11-05	5.2800	5.2900	5.2800	5.2900	-30.577%	5	171	-55.577%
2024-10-23	7.6200	7.6200	7.6200	7.6200	-2.930%	1	171	-69.160%
2024-10-10	7.8500	7.8500	7.8500	7.8500	+6.081%	1	172	-70.064%
2024-09-27	7.4000	7.4000	7.4000	7.4000	+41.491%	2	172	-68.243%
2024-09-11	5.2300	5.2300	5.2300	5.2300	+4.810%	3	172	-55.067%
2024-09-10	4.9400	4.9900	4.8500	4.9900	-4.952%	204	172	-52.906%
2024-09-09	5.3300	5.3300	5.2000	5.2500	0.000%	210	223	-55.238%
2024-09-06	5.2500	5.2500	5.2500	5.2500	-6.250%	2	46	-55.238%
2024-09-05	5.6000	5.6000	5.6000	5.6000	-14.894%	3	46	-58.036%
2024-08-27	6.5800	6.5800	6.5800	6.5800	+6.129%	1	43	-64.286%
2024-08-07	6.2000	6.2000	6.2000	6.2000	+14.815%	2	43	-62.097%
2024-08-06	5.3700	5.4000	5.3700	5.4000	-1.818%	5	43	-56.481%
2024-08-02	5.4900	5.5000	5.4900	5.5000	-13.249%	6	38	-57.273%
2024-08-01	6.3300	6.3700	6.3300	6.3400	-36.600%	10	41	-62.934%
2024-07-30	10.0000	10.0000	10.0000	10.0000	-17.695%	20	34	-76.500%
2024-07-15	12.0000	12.1500	12.0000	12.1500	+42.105%	10	29	-80.658%
2024-06-18	8.5500	8.5500	8.5500	8.5500	+5.556%	1	20	-72.515%
2024-06-17	8.2400	8.2400	8.1000	8.1000	+1.250%	3	20	-70.988%
2024-05-23	8.0000	8.0000	8.0000	8.0000	-17.526%	1	20	-70.625%
2024-05-15	9.7000	9.7000	9.7000	9.7000	+3.743%	1	20	-75.773%
2024-05-13	9.3500	9.3500	9.3500	9.3500	+1.741%	1	19	-74.866%
2024-05-06	9.1900	9.1900	9.1900	9.1900	-5.258%	1	18	-74.429%
2024-05-02	9.7000	9.7000	9.7000	9.7000	-4.995%	5	17	-75.773%
2024-04-26	10.2100	10.2100	10.2100	10.2100	-2.762%	2	18	-76.983%
2024-04-18	10.5000	10.5000	10.5000	10.5000	-23.414%	5	17	-77.619%
2024-03-27	13.7100	13.7100	13.7100	13.7100	+0.073%	6	12	-82.859%
2024-03-26	13.7000	13.7000	13.7000	13.7000	+20.281%	4	12	-82.847%
2024-03-07	11.3900	11.3900	11.3900	11.3900	+1.970%	1	12	-79.368%
2024-03-01	11.1700	11.1700	11.1700	11.1700	-18.467%	14	11	-78.962%
2024-02-13	13.7000	13.7000	13.7000	13.7000	-7.432%	1	4	-82.847%
2024-02-12	14.8000	14.8000	14.8000	14.8000	+2.992%	1	4	-84.122%
2024-02-08	13.8700	14.3700	13.8700	14.3700	+26.053%	2	3	-83.646%
2024-01-24	11.4000	11.4000	11.4000	11.4000	0.000%	1	1	-79.386%