Dark

MGM20261218C50
MGM Dec 18 2026 50.00 Call (MGM261218C00050000)
option OPRA

EOD

Aug 19, 2026

0.9800-6.667%(-0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.0000	1.0000	0.9800	0.9800	-6.667%	6	3,240	0.000%
2026-08-18	0.9000	1.1000	0.9000	1.0500	-14.634%	145	3,238	-6.667%
2026-08-13	1.1000	1.2300	1.1000	1.2300	+23.000%	12	3,300	-20.325%
2026-08-11	0.8500	1.0500	0.8500	1.0000	+5.263%	36	3,288	-2.000%
2026-08-10	0.9500	0.9500	0.9500	0.9500	-20.833%	3	3,286	+3.158%
2026-08-06	1.2000	1.2000	1.2000	1.2000	-33.702%	11	3,283	-18.333%
2026-08-04	1.8100	1.8100	1.8100	1.8100	+20.667%	2	3,294	-45.856%
2026-08-03	1.7000	1.7000	1.5000	1.5000	-21.053%	34	3,294	-34.667%
2026-07-28	1.9000	1.9000	1.9000	1.9000	-13.636%	1	3,289	-48.421%
2026-07-24	2.2000	2.2000	2.2000	2.2000	+7.317%	8	3,288	-55.455%
2026-07-22	2.1000	2.1000	2.0500	2.0500	-18.000%	21	3,288	-52.195%
2026-07-20	2.5000	2.5000	2.5000	2.5000	-7.407%	85	3,267	-60.800%
2026-07-16	2.7000	2.7000	2.7000	2.7000	+3.846%	2	3,182	-63.704%
2026-07-14	2.6000	2.6000	2.6000	2.6000	-10.345%	200	3,134	-62.308%
2026-07-13	3.2000	3.2000	2.1700	2.9000	-20.330%	3,076	3,180	-66.207%
2026-07-01	3.6400	3.6400	3.6400	3.6400	-22.388%	2	528	-73.077%
2026-06-29	4.9000	4.9000	4.6900	4.6900	+17.544%	2	526	-79.104%
2026-06-26	4.0000	4.0000	3.9900	3.9900	+33.000%	4	526	-75.439%
2026-06-25	3.6000	3.6000	3.0000	3.0000	+21.457%	37	526	-67.333%
2026-06-22	3.1000	3.1000	2.4700	2.4700	-29.429%	21	526	-60.324%
2026-06-16	3.5000	3.5000	3.5000	3.5000	-14.634%	1	526	-72.000%
2026-06-15	4.1000	4.1000	4.1000	4.1000	+39.456%	1	526	-76.098%
2026-06-10	2.9400	2.9400	2.9400	2.9400	+21.992%	2	525	-66.667%
2026-06-09	2.4100	2.4100	2.4100	2.4100	-5.490%	1	525	-59.336%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-34.615%	5	525	-61.569%
2026-06-03	3.9000	3.9000	3.9000	3.9000	+1.828%	5	525	-74.872%
2026-06-02	4.0000	4.0000	3.8000	3.8300	-28.411%	29	525	-74.413%
2026-06-01	4.4500	5.4000	4.4500	5.3500	+52.857%	17	503	-81.682%
2026-05-29	3.1000	3.5000	3.1000	3.5000	+29.630%	4	491	-72.000%
2026-05-28	2.6500	2.7000	2.6500	2.7000	0.000%	4	492	-63.704%
2026-05-27	2.7000	2.7000	2.7000	2.7000	+74.194%	1	488	-63.704%
2026-05-26	1.5000	1.5600	1.5000	1.5500	-3.125%	5	487	-36.774%
2026-05-22	1.6000	1.6000	1.6000	1.6000	+29.032%	1	486	-38.750%
2026-05-20	1.0000	1.2400	1.0000	1.2400	-0.800%	5	485	-20.968%
2026-05-15	1.2000	1.2500	1.2000	1.2500	-3.846%	13	482	-21.600%
2026-05-14	1.3000	1.3000	1.3000	1.3000	-7.143%	4	469	-24.615%
2026-05-13	1.4000	1.4000	1.4000	1.4000	-3.448%	1	464	-30.000%
2026-05-11	1.4500	1.4500	1.4500	1.4500	-19.444%	2	464	-32.414%
2026-05-08	1.7500	1.8000	1.7500	1.8000	+12.500%	3	462	-45.556%
2026-05-06	1.6000	1.6000	1.6000	1.6000	+10.345%	1	459	-38.750%
2026-05-05	1.5000	1.5000	1.4500	1.4500	0.000%	2	459	-32.414%
2026-05-01	1.4500	1.4500	1.4500	1.4500	-23.684%	1	456	-32.414%
2026-04-30	1.9000	1.9000	1.9000	1.9000	-15.556%	1	456	-48.421%
2026-04-29	2.2500	2.2500	2.2500	2.2500	+7.143%	1	455	-56.444%
2026-04-24	2.1500	2.1500	2.1000	2.1000	+10.526%	2	455	-53.333%
2026-04-22	1.9500	1.9500	1.9000	1.9000	-2.564%	9	454	-48.421%
2026-04-21	1.9500	1.9500	1.9500	1.9500	+2.632%	1	446	-49.744%
2026-04-20	1.8500	1.9000	1.8000	1.9000	+5.556%	5	446	-48.421%
2026-04-17	2.0500	2.0500	1.8000	1.8000	+1.124%	7	441	-45.556%
2026-04-15	1.6700	1.8500	1.6700	1.7800	+48.333%	6	438	-44.944%
2026-04-14	1.2000	1.2000	1.2000	1.2000	-7.692%	1	436	-18.333%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-3.704%	1	437	-24.615%
2026-04-10	1.4500	1.4700	1.3500	1.3500	-4.255%	22	436	-27.407%
2026-04-09	1.3900	1.4100	1.3900	1.4100	-23.784%	2	435	-30.496%
2026-04-07	1.9000	1.9700	1.8500	1.8500	+3.933%	6	433	-47.027%
2026-04-06	1.7700	1.8500	1.7000	1.7800	+4.706%	10	433	-44.944%
2026-04-01	1.7000	1.7000	1.7000	1.7000	+8.974%	1	433	-42.353%
2026-03-31	1.5600	1.5600	1.5600	1.5600	+24.800%	1	433	-37.179%
2026-03-02	1.2500	1.2500	1.2500	1.2500	-6.015%	1	433	-21.600%
2026-02-24	1.3000	1.3300	1.3000	1.3300	+16.667%	2	433	-26.316%
2026-02-23	1.0700	1.1400	1.0400	1.1400	-31.737%	10	433	-14.035%
2026-02-20	1.4200	1.7200	1.4200	1.6700	0.000%	12	429	-41.317%
2026-02-19	1.4900	1.7300	1.4100	1.6700	-5.650%	39	428	-41.317%
2026-02-18	1.6000	1.9000	1.6000	1.7700	+55.263%	298	424	-44.633%
2026-02-17	1.0500	1.2200	1.0100	1.1400	-10.938%	30	418	-14.035%
2026-02-13	1.1600	1.4100	1.1200	1.2800	+4.918%	116	424	-23.438%
2026-02-12	1.7000	1.7400	1.1200	1.2200	-17.007%	54	424	-19.672%
2026-02-11	1.8000	1.8200	1.4100	1.4700	-14.535%	178	418	-33.333%
2026-02-10	1.6600	1.8000	1.5800	1.7200	-16.098%	76	402	-43.023%
2026-02-09	1.9900	2.0800	1.8000	2.0500	+10.811%	98	403	-52.195%
2026-02-06	1.6300	1.9100	1.5300	1.8500	+11.446%	210	413	-47.027%
2026-02-05	1.4400	1.6600	1.2700	1.6600	-12.169%	133	408	-40.964%
2026-02-04	2.2800	2.2800	1.6700	1.8900	+65.789%	210	394	-48.148%
2026-02-03	1.0800	1.1600	1.0800	1.1400	+46.154%	46	373	-14.035%
2026-01-29	0.8000	0.8000	0.7800	0.7800	-7.143%	2	384	+25.641%
2026-01-28	0.9200	1.0300	0.7600	0.8400	-11.579%	34	384	+16.667%
2026-01-27	0.8900	1.0300	0.8500	0.9500	-7.767%	28	383	+3.158%
2026-01-26	1.0500	1.0700	0.9300	1.0300	-2.830%	84	378	-4.854%
2026-01-23	0.9500	1.1100	0.9200	1.0600	+0.952%	128	375	-7.547%
2026-01-22	1.0500	1.2000	0.9800	1.0500	-19.847%	34	370	-6.667%
2026-01-15	1.1200	1.3100	1.1200	1.3100	+19.091%	167	370	-25.191%
2026-01-12	1.1500	1.1900	1.0400	1.1000	+0.917%	31	211	-10.909%
2026-01-09	1.0700	1.1500	1.0100	1.0900	-14.844%	8	215	-10.092%
2026-01-08	1.2700	1.4500	1.2100	1.2800	+12.281%	74	216	-23.438%
2026-01-07	1.1700	1.2900	1.0800	1.1400	-19.149%	14	197	-14.035%
2026-01-06	1.4900	1.5000	1.3600	1.4100	-1.399%	28	192	-30.496%
2026-01-05	1.6000	1.8000	1.3700	1.4300	-10.625%	24	187	-31.469%
2026-01-02	1.5100	1.6500	1.4500	1.6000	+1.911%	124	188	-38.750%
2025-12-31	1.6600	1.6800	1.4900	1.5700	-8.187%	40	158	-37.580%
2025-12-30	1.7800	1.8500	1.6500	1.7100	-3.390%	74	158	-42.690%
2025-12-29	1.9700	1.9700	1.6700	1.7700	-8.290%	130	158	-44.633%
2025-12-26	2.2000	2.2000	1.8300	1.9300	+9.659%	254	146	-49.223%
2025-12-24	1.7700	1.9300	1.7200	1.7600	-6.383%	50	129	-44.318%
2025-12-23	1.9100	1.9100	1.8800	1.8800	-5.528%	2	129	-47.872%
2025-12-19	1.8900	1.9900	1.8900	1.9900	+5.851%	8	129	-50.754%
2025-12-18	1.9000	1.9800	1.7600	1.8800	+13.939%	16	128	-47.872%
2025-12-17	1.8000	1.8000	1.5900	1.6500	-11.765%	8	125	-40.606%
2025-12-16	1.8900	2.0000	1.8300	1.8700	-12.207%	16	124	-47.594%
2025-12-15	1.8800	2.1700	1.8800	2.1300	-2.294%	16	123	-53.991%
2025-12-12	2.3500	2.3500	2.1000	2.1800	+31.325%	12	121	-55.046%
2025-12-02	1.7600	1.7600	1.6600	1.6600	-7.778%	2	120	-40.964%
2025-12-01	1.8000	1.8000	1.8000	1.8000	+12.500%	2	120	-45.556%
2025-11-25	1.6000	1.6000	1.6000	1.6000	+45.455%	50	120	-38.750%
2025-11-17	1.1000	1.1000	1.1000	1.1000	+11.111%	15	120	-10.909%
2025-10-30	0.9900	0.9900	0.9900	0.9900	-56.000%	2	105	-1.010%
2025-09-29	2.2500	2.2500	2.2500	2.2500	+28.571%	5	105	-56.444%
2025-09-23	1.7500	1.7500	1.7500	1.7500	-31.641%	5	100	-44.000%
2025-09-04	2.5600	2.5600	2.5600	2.5600	-10.175%	10	95	-61.719%
2025-09-03	2.8500	2.8500	2.8500	2.8500	-8.065%	2	85	-65.614%
2025-08-27	3.1000	3.1000	3.1000	3.1000	+47.619%	5	83	-68.387%
2025-08-13	2.1000	2.1000	2.1000	2.1000	-23.358%	10	78	-53.333%
2025-07-29	2.7400	2.7400	2.7400	2.7400	-15.692%	2	78	-64.234%
2025-07-23	3.2500	3.2500	3.2500	3.2500	-1.216%	2	80	-69.846%
2025-07-03	3.2900	3.2900	3.2900	3.2900	+13.448%	1	81	-70.213%
2025-07-01	2.9000	2.9000	2.9000	2.9000	+26.638%	10	81	-66.207%
2025-06-20	2.6500	2.6500	2.2900	2.2900	-6.911%	120	81	-57.205%
2025-06-18	2.3700	2.4600	2.3600	2.4600	+17.143%	4	142	-60.163%
2025-06-12	2.1000	2.1000	2.1000	2.1000	-12.500%	50	142	-53.333%
2025-06-11	2.4000	2.4000	2.4000	2.4000	+30.435%	10	192	-59.167%
2025-05-23	1.8400	1.8400	1.8400	1.8400	-29.231%	2	202	-46.739%
2025-05-12	2.6000	2.6000	2.6000	2.6000	+20.370%	14	202	-62.308%
2025-05-07	2.0300	2.1600	2.0300	2.1600	+16.129%	2	208	-54.630%
2025-05-02	2.0800	2.0800	1.8600	1.8600	-15.455%	100	208	-47.312%
2025-04-23	2.2000	2.2000	2.2000	2.2000	+62.963%	2	158	-55.455%
2025-04-03	1.3500	1.3500	1.3500	1.3500	-12.903%	10	160	-27.407%
2025-03-31	1.4000	1.5500	1.4000	1.5500	-24.390%	3	150	-36.774%
2025-03-25	2.0500	2.0500	2.0500	2.0500	+17.143%	1	149	-52.195%
2025-03-13	1.7500	1.7500	1.7500	1.7500	-2.778%	20	129	-44.000%
2025-03-12	1.8000	1.8000	1.8000	1.8000	-18.182%	2	129	-45.556%
2025-03-11	2.2000	2.2000	2.2000	2.2000	+8.911%	2	127	-55.455%
2025-03-07	2.0200	2.0200	2.0200	2.0200	-12.174%	2	125	-51.485%
2025-03-05	2.3000	2.3000	2.3000	2.3000	-23.333%	20	124	-57.391%
2025-02-25	3.0000	3.0000	3.0000	3.0000	-31.818%	15	89	-67.333%
2025-02-18	4.4000	4.4000	4.4000	4.4000	-12.871%	15	89	-77.727%
2025-02-13	4.8000	5.0500	4.8000	5.0500	+94.231%	33	91	-80.594%
2025-01-22	2.6000	2.6000	2.6000	2.6000	+4.839%	1	91	-62.308%
2025-01-08	2.4800	2.4800	2.4800	2.4800	-21.270%	1	90	-60.484%
2024-12-20	3.1500	3.1500	3.1500	3.1500	-10.000%	2	90	-68.889%
2024-12-17	3.6800	3.6800	3.5000	3.5000	0.000%	81	88	-72.000%
2024-12-16	3.7000	3.7000	3.5000	3.5000	-12.500%	15	147	-72.000%
2024-11-05	4.0000	4.0000	4.0000	4.0000	-6.977%	10	135	-75.500%
2024-10-31	4.3000	4.3000	4.3000	4.3000	-39.007%	1	135	-77.209%
2024-10-28	7.0500	7.0500	7.0500	7.0500	+24.558%	1	135	-86.099%
2024-09-27	5.6600	5.6600	5.6600	5.6600	+28.636%	2	136	-82.686%
2024-09-23	4.4000	4.4000	4.4000	4.4000	-11.111%	5	137	-77.727%
2024-09-19	4.9500	4.9500	4.9500	4.9500	+41.429%	15	137	-80.202%
2024-09-11	3.6000	3.6000	3.5000	3.5000	-11.392%	6	137	-72.000%
2024-09-09	3.9500	3.9500	3.9500	3.9500	-5.952%	1	137	-75.190%
2024-09-05	4.2000	4.2000	4.2000	4.2000	-11.579%	5	138	-76.667%
2024-08-26	4.7500	4.7500	4.7500	4.7500	-12.362%	5	138	-79.368%
2024-08-23	5.4200	5.4200	5.4200	5.4200	+2.264%	6	133	-81.919%
2024-08-22	5.3000	5.3000	5.3000	5.3000	-2.574%	4	133	-81.509%
2024-08-15	5.4400	5.4400	5.4400	5.4400	+15.745%	2	130	-81.985%
2024-08-07	4.7000	4.7000	4.7000	4.7000	+16.049%	15	128	-79.149%
2024-08-06	3.8000	4.0500	3.8000	4.0500	+15.714%	4	133	-75.802%
2024-08-05	4.1500	4.1500	3.5000	3.5000	-7.407%	6	129	-72.000%
2024-08-02	4.2500	4.2500	3.7800	3.7800	-17.826%	24	124	-74.074%
2024-08-01	4.8000	4.8000	4.6000	4.6000	-53.299%	7	119	-78.696%
2024-07-12	9.8500	9.8500	9.8500	9.8500	+51.538%	2	116	-90.051%
2024-06-06	6.5000	6.5000	6.5000	6.5000	+3.175%	1	115	-84.923%
2024-05-28	6.3000	6.3000	6.3000	6.3000	-4.977%	3	114	-84.444%
2024-05-24	6.3000	6.6300	6.3000	6.6300	-9.178%	4	113	-85.219%
2024-05-22	6.6000	7.3000	6.6000	7.3000	0.000%	37	113	-86.575%
2024-05-01	7.2000	7.3000	7.2000	7.3000	+1.389%	33	108	-86.575%
2024-04-30	7.2000	7.2000	7.2000	7.2000	-19.643%	2	108	-86.389%
2024-04-23	9.0300	9.0300	8.9600	8.9600	+1.243%	3	108	-89.063%
2024-04-18	8.8500	8.8500	8.8500	8.8500	0.000%	30	105	-88.927%
2024-04-12	8.8500	8.8500	8.8500	8.8500	-5.043%	2	86	-88.927%
2024-04-10	9.3200	9.3200	9.3200	9.3200	-4.898%	1	85	-89.485%
2024-03-14	9.8000	9.8000	9.8000	9.8000	-16.596%	80	84	-90.000%
2024-02-09	11.7500	11.7500	11.7500	11.7500	+17.500%	3	7	-91.660%
2024-01-24	10.0000	10.0000	10.0000	10.0000	-6.455%	1	4	-90.200%
2024-01-10	10.6900	10.6900	10.6900	10.6900	0.000%	3	3	-90.833%