Dark

MGM20261218C47
MGM Dec 18 2026 47.00 Call (MGM261218C00047000)
option OPRA

EOD

Aug 20, 2026

1.58-44.561%(-1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5800	1.5800	1.5800	1.5800	-44.561%	1	768	0.000%
2026-08-06	2.8500	2.8500	2.8500	2.8500	-1.724%	6	769	-44.561%
2026-08-05	3.0000	3.0000	2.9000	2.9000	-3.333%	6	769	-45.517%
2026-08-04	3.0000	3.0000	3.0000	3.0000	+13.208%	15	768	-47.333%
2026-08-03	2.7500	2.7500	2.6500	2.6500	-2.574%	17	783	-40.377%
2026-07-31	2.8500	2.8500	2.7200	2.7200	-12.258%	4	766	-41.912%
2026-07-30	3.1000	3.1000	3.1000	3.1000	-13.408%	1	762	-49.032%
2026-07-24	3.5800	3.5800	3.5800	3.5800	-21.319%	1	763	-55.866%
2026-07-07	4.5500	4.5500	4.5500	4.5500	-3.191%	1	763	-65.275%
2026-06-24	4.8000	4.8000	4.7000	4.7000	-18.966%	33	762	-66.383%
2026-06-15	5.8000	5.8000	5.8000	5.8000	+45.000%	20	762	-72.759%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-15.789%	1	762	-60.500%
2026-06-05	4.7500	4.7500	4.7500	4.7500	+48.438%	1	762	-66.737%
2026-05-28	3.2000	3.2000	3.2000	3.2000	-15.789%	1	762	-50.625%
2026-05-27	3.8000	3.8000	3.8000	3.8000	+80.952%	10	762	-58.421%
2026-05-26	2.1000	2.1000	2.1000	2.1000	-2.326%	2	772	-24.762%
2026-05-22	2.2500	2.2500	2.1500	2.1500	+19.444%	4	771	-26.512%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-7.692%	269	769	-12.222%
2026-05-13	1.9500	1.9500	1.9500	1.9500	-2.500%	7	504	-18.974%
2026-05-12	2.0000	2.0500	2.0000	2.0000	0.000%	14	502	-21.000%
2026-05-11	2.0500	2.0500	2.0000	2.0000	-23.372%	7	502	-21.000%
2026-04-22	2.6900	2.6900	2.6100	2.6100	+0.385%	2	497	-39.464%
2026-04-21	2.9000	2.9000	2.6000	2.6000	-1.887%	39	497	-39.231%
2026-04-20	2.3000	2.6500	2.3000	2.6500	-5.018%	11	484	-40.377%
2026-04-17	2.7900	2.7900	2.7900	2.7900	+26.818%	7	487	-43.369%
2026-04-15	2.2000	2.2000	2.2000	2.2000	-13.725%	5	487	-28.182%
2026-04-07	2.4800	2.6300	2.4800	2.5500	+7.143%	6	487	-38.039%
2026-04-06	2.4500	2.5500	2.2800	2.3800	+13.333%	16	486	-33.613%
2026-04-01	2.1000	2.1000	2.1000	2.1000	-9.871%	1	484	-24.762%
2026-03-27	2.3300	2.3300	2.3300	2.3300	-2.917%	1	484	-32.189%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+1.266%	5	485	-34.167%
2026-03-24	2.3100	2.3700	2.3100	2.3700	+3.043%	6	480	-33.333%
2026-03-11	2.3000	2.3000	2.3000	2.3000	+7.981%	10	477	-31.304%
2026-03-03	2.1300	2.1300	2.1300	2.1300	+30.675%	5	477	-25.822%
2026-02-23	1.8200	1.9100	1.4600	1.6300	-29.130%	28	477	-3.067%
2026-02-20	2.1800	2.3400	2.0000	2.3000	+7.477%	60	475	-31.304%
2026-02-19	2.2300	2.2600	1.9500	2.1400	-10.084%	150	465	-26.168%
2026-02-18	2.1300	2.5300	2.1100	2.3800	+54.545%	157	440	-33.613%
2026-02-17	1.4900	1.6200	1.4100	1.5400	-3.750%	16	429	+2.597%
2026-02-13	1.5800	1.9100	1.5100	1.6000	-5.882%	268	464	-1.250%
2026-02-12	2.3000	2.3500	1.6200	1.7000	-18.269%	30	464	-7.059%
2026-02-11	2.4700	2.4700	2.0000	2.0800	-10.730%	118	460	-24.038%
2026-02-10	2.5800	2.5800	2.1700	2.3300	-14.338%	82	470	-32.189%
2026-02-09	2.5900	2.7900	2.4500	2.7200	+6.250%	308	464	-41.912%
2026-02-06	2.1000	2.6000	2.0500	2.5600	+21.905%	154	443	-38.281%
2026-02-05	1.9000	2.1200	1.7000	2.1000	-18.288%	118	434	-24.762%
2026-02-04	3.0000	3.1000	2.0100	2.5700	+80.986%	259	415	-38.521%
2026-02-03	1.4900	1.4900	1.3700	1.4200	+5.185%	49	327	+11.268%
2026-02-02	1.3900	1.4300	1.3500	1.3500	+5.469%	10	328	+17.037%
2026-01-30	1.0800	1.3000	1.0600	1.2800	+6.667%	20	328	+23.438%
2026-01-29	1.1000	1.2900	1.0300	1.2000	-4.762%	22	315	+31.667%
2026-01-28	1.4000	1.4200	1.2500	1.2600	-5.263%	26	313	+25.397%
2026-01-27	1.3000	1.3800	1.2400	1.3300	-8.276%	42	313	+18.797%
2026-01-26	1.3300	1.5100	1.3100	1.4500	-0.685%	116	312	+8.966%
2026-01-23	1.4100	1.5000	1.3200	1.4600	-2.667%	62	316	+8.219%
2026-01-22	1.5400	1.6600	1.4200	1.5000	+7.914%	72	314	+5.333%
2026-01-21	1.3300	1.4700	1.2500	1.3900	+5.303%	69	312	+13.669%
2026-01-20	1.3800	1.5500	1.2000	1.3200	-21.893%	90	317	+19.697%
2026-01-16	1.6300	1.7600	1.5400	1.6900	-3.429%	38	283	-6.509%
2026-01-15	1.5200	1.8800	1.4900	1.7500	+14.379%	323	283	-9.714%
2026-01-14	1.6300	1.7000	1.4200	1.5300	-4.375%	128	250	+3.268%
2026-01-13	1.5300	1.6500	1.3500	1.6000	-1.235%	104	215	-1.250%
2026-01-12	1.5500	1.6800	1.4400	1.6200	+8.000%	263	218	-2.469%
2026-01-09	1.6600	1.7300	1.4400	1.5000	-13.793%	128	224	+5.333%
2026-01-08	1.6200	2.0200	1.6200	1.7400	+10.828%	60	219	-9.195%
2026-01-07	1.7700	1.8000	1.4900	1.5700	-20.707%	148	205	+0.637%
2026-01-06	1.9300	2.1300	1.8500	1.9800	+0.508%	112	167	-20.202%
2026-01-05	2.3300	2.3300	1.9200	1.9700	-7.075%	44	154	-19.797%
2026-01-02	2.0500	2.2000	2.0000	2.1200	-1.395%	68	145	-25.472%
2025-12-31	2.2400	2.3100	2.0700	2.1500	-8.120%	100	113	-26.512%
2025-12-30	2.4600	2.4700	2.2600	2.3400	-1.266%	47	113	-32.479%
2025-12-29	2.4000	2.4200	2.2800	2.3700	-7.422%	37	105	-33.333%
2025-12-26	2.5900	2.6400	2.5000	2.5600	+5.785%	8	105	-38.281%
2025-12-24	2.3300	2.5200	2.3300	2.4200	-0.820%	54	90	-34.711%
2025-12-23	2.5500	2.5500	2.3500	2.4400	-6.154%	74	90	-35.246%
2025-12-22	2.6000	2.6700	2.5500	2.6000	-3.704%	35	79	-39.231%
2025-12-19	2.5900	2.7500	2.5900	2.7000	+9.312%	21	79	-41.481%
2025-12-18	2.5700	2.6300	2.3300	2.4700	+10.268%	94	75	-36.032%
2025-12-17	2.3700	2.4000	2.1700	2.2400	-11.111%	36	55	-29.464%
2025-12-16	2.6100	2.7600	2.4200	2.5200	-9.353%	42	61	-37.302%
2025-12-15	2.5300	2.8900	2.5300	2.7800	+23.556%	54	64	-43.165%
2025-11-26	2.2000	2.2500	2.2000	2.2500	+73.077%	3	67	-29.778%
2025-11-20	1.3000	1.3000	1.3000	1.3000	+8.333%	20	67	+21.538%
2025-10-30	1.2000	1.2000	1.2000	1.2000	-54.198%	2	47	+31.667%
2025-09-15	2.6200	2.6200	2.6200	2.6200	-25.568%	1	47	-39.695%
2025-07-01	3.5500	3.5500	3.5200	3.5200	+23.944%	19	48	-55.114%
2025-06-25	2.7900	2.8400	2.7700	2.8400	+13.600%	4	48	-44.366%
2025-05-21	2.5000	2.5000	2.5000	2.5000	-25.373%	1	48	-36.800%
2025-05-12	3.2000	3.3500	3.2000	3.3500	+22.711%	13	47	-52.836%
2025-05-07	2.6000	2.7300	2.6000	2.7300	+1.111%	2	38	-42.125%
2025-04-23	2.7000	2.7000	2.7000	2.7000	+62.651%	2	38	-41.481%
2025-04-03	1.7000	1.7000	1.5900	1.6600	-25.225%	4	40	-4.819%
2025-03-28	2.2500	2.3000	2.1800	2.2200	+0.909%	20	38	-28.829%
2025-03-13	2.2000	2.2000	2.2000	2.2000	-15.058%	2	37	-28.182%
2025-03-06	2.5900	2.5900	2.5900	2.5900	-56.833%	1	34	-38.996%
2025-02-13	6.0000	6.0000	6.0000	6.0000	+66.667%	3	34	-73.667%
2025-02-10	3.3500	3.6000	3.3500	3.6000	+25.874%	5	34	-56.111%
2025-01-23	2.8600	2.8600	2.8600	2.8600	-23.733%	19	34	-44.755%
2024-12-18	3.7500	3.7500	3.7500	3.7500	-37.500%	1	15	-57.867%
2024-09-26	6.0000	6.0000	6.0000	6.0000	+34.831%	1	15	-73.667%
2024-09-11	4.4500	4.4500	4.4500	4.4500	-14.423%	1	16	-64.494%
2024-09-04	5.3000	5.3000	5.2000	5.2000	+1.961%	3	16	-69.615%
2024-09-03	5.1000	5.1000	5.1000	5.1000	-12.069%	1	17	-69.020%
2024-08-29	5.8000	5.8000	5.8000	5.8000	-3.333%	1	18	-72.759%
2024-08-27	6.0000	6.0000	6.0000	6.0000	+5.263%	1	19	-73.667%
2024-08-08	5.7000	5.7000	5.7000	5.7000	+1.786%	3	19	-72.281%
2024-08-07	5.6000	5.6000	5.6000	5.6000	+22.271%	1	19	-71.786%
2024-08-02	4.5800	4.5800	4.5800	4.5800	-15.963%	2	19	-65.502%
2024-08-01	6.0000	6.0000	5.4500	5.4500	-50.857%	6	20	-71.009%
2024-07-15	11.0900	11.0900	11.0900	11.0900	+12.589%	1	19	-85.753%
2024-07-10	9.7500	9.8500	9.7500	9.8500	+16.430%	7	18	-83.959%
2024-06-20	8.4600	8.4600	8.4600	8.4600	+11.170%	1	13	-81.324%
2024-06-12	7.6100	7.6100	7.6100	7.6100	+11.912%	3	12	-79.238%
2024-05-30	6.8000	6.8000	6.8000	6.8000	-12.821%	10	9	-76.765%
2024-05-22	7.8000	7.8000	7.8000	7.8000	-34.783%	2	18	-79.744%
2024-04-10	11.9600	11.9600	11.9600	11.9600	-5.827%	1	18	-86.789%
2024-04-09	12.7000	12.7000	12.7000	12.7000	-0.859%	3	18	-87.559%
2024-03-26	12.8100	12.8100	12.8100	12.8100	+17.523%	1	18	-87.666%
2024-03-14	10.9000	10.9000	10.9000	10.9000	+7.389%	5	18	-85.505%
2024-02-26	10.5000	10.5000	10.1500	10.1500	-2.404%	3	18	-84.433%
2024-02-23	10.4000	10.4000	10.4000	10.4000	+1.961%	6	18	-84.808%
2024-02-21	10.2000	10.2000	10.2000	10.2000	+2.513%	1	15	-84.510%
2024-02-14	9.9500	9.9500	9.9500	9.9500	-22.568%	1	14	-84.121%
2024-02-13	12.8500	12.8500	12.8500	12.8500	-0.772%	1	13	-87.704%
2024-02-12	12.9500	12.9500	12.9500	12.9500	+8.097%	10	13	-87.799%
2024-02-05	11.9800	11.9800	11.9800	11.9800	-6.406%	1	3	-86.811%
2024-01-08	12.8000	12.8000	12.8000	12.8000	0.000%	3	3	-87.656%