Dark

MGM20261218C55
MGM Dec 18 2026 55.00 Call (MGM261218C00055000)
option OPRA

EOD

Jul 1, 2026

1.65+22.222%(+0.30)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7000	1.7500	1.6500	1.6500	+22.222%	57	434	0.000%
2026-06-30	1.3500	1.3500	1.3500	1.3500	-34.146%	5	378	+22.222%
2026-06-29	2.0000	2.0500	2.0000	2.0500	+10.811%	14	378	-19.512%
2026-06-26	1.5500	1.8500	1.4500	1.8500	+54.167%	23	365	-10.811%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-20.000%	1	342	+37.500%
2026-06-18	1.5000	1.5000	1.5000	1.5000	+3.448%	2	339	+10.000%
2026-06-12	0.9500	1.4500	0.9500	1.4500	-42.000%	3	339	+13.793%
2026-06-03	2.5000	2.5000	2.5000	2.5000	+53.374%	3	337	-34.000%
2026-06-02	1.6300	1.6300	1.6300	1.6300	-34.800%	15	334	+1.227%
2026-06-01	2.9000	2.9000	1.0400	2.5000	+31.579%	17	319	-34.000%
2026-05-28	1.2500	1.9000	1.2500	1.9000	+2.703%	14	307	-13.158%
2026-05-27	1.7000	1.8500	1.7000	1.8500	+105.556%	13	293	-10.811%
2026-05-26	0.9000	0.9000	0.9000	0.9000	-5.263%	8	281	+83.333%
2026-05-22	0.9000	0.9500	0.9000	0.9500	+90.000%	5	273	+73.684%
2026-05-21	0.5000	0.5000	0.5000	0.5000	-12.281%	1	268	+230.000%
2026-05-20	0.5700	0.5700	0.5700	0.5700	-12.308%	1	268	+189.474%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-18.750%	10	246	+153.846%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+6.667%	13	246	+106.250%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-6.250%	2	246	+120.000%
2026-05-13	0.8000	0.8000	0.8000	0.8000	-5.882%	8	236	+106.250%
2026-05-12	0.8500	0.8500	0.8500	0.8500	0.000%	23	236	+94.118%
2026-05-11	0.8500	0.8500	0.8500	0.8500	-15.000%	3	236	+94.118%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+5.263%	5	212	+65.000%
2026-05-07	0.9500	0.9500	0.9500	0.9500	-10.377%	4	207	+73.684%
2026-05-06	1.0600	1.0600	1.0600	1.0600	+32.500%	1	204	+55.660%
2026-05-05	0.8000	0.8000	0.8000	0.8000	-5.882%	1	204	+106.250%
2026-05-01	0.9000	0.9000	0.8500	0.8500	-15.000%	2	202	+94.118%
2026-04-30	1.1500	1.1500	1.0000	1.0000	-23.077%	5	202	+65.000%
2026-04-24	1.3000	1.3000	1.3000	1.3000	+18.182%	1	202	+26.923%
2026-04-22	1.0500	1.1000	1.0500	1.1000	0.000%	8	201	+50.000%
2026-04-21	1.2000	1.2000	1.1000	1.1000	-4.348%	4	203	+50.000%
2026-04-20	1.1000	1.1500	1.1000	1.1500	+15.000%	2	203	+43.478%
2026-04-17	1.1000	1.1000	1.0000	1.0000	+28.205%	5	202	+65.000%
2026-04-10	0.8200	0.8500	0.7800	0.7800	-25.714%	20	202	+111.538%
2026-04-06	1.1000	1.1500	0.9500	1.0500	0.000%	18	202	+57.143%
2026-04-01	0.9500	1.0500	0.9500	1.0500	+0.962%	3	203	+57.143%
2026-03-31	0.9300	1.0400	0.9300	1.0400	+4.000%	8	202	+58.654%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-9.910%	1	194	+65.000%
2026-03-26	1.1200	1.1200	1.1100	1.1100	+0.909%	6	194	+48.649%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-8.333%	1	194	+50.000%
2026-03-11	1.7300	1.7300	1.2000	1.2000	+46.341%	40	194	+37.500%
2026-03-03	0.8100	0.8300	0.8100	0.8200	-18.000%	18	210	+101.220%
2026-02-20	0.8500	1.0500	0.8500	1.0000	+8.696%	35	217	+65.000%
2026-02-19	0.8900	0.9700	0.8500	0.9200	-12.381%	8	215	+79.348%
2026-02-18	1.0000	1.0500	1.0000	1.0500	+47.887%	12	214	+57.143%
2026-02-17	0.7000	0.7300	0.7000	0.7100	+1.429%	4	212	+132.394%
2026-02-12	0.8900	1.0300	0.6700	0.7000	-25.532%	42	212	+135.714%
2026-02-11	0.9000	0.9900	0.8000	0.9400	-7.843%	40	198	+75.532%
2026-02-10	0.9700	1.1400	0.9500	1.0200	-17.073%	80	186	+61.765%
2026-02-09	1.1400	1.2700	1.0700	1.2300	+10.811%	274	180	+34.146%
2026-02-06	1.0200	1.2400	0.9900	1.1100	+35.366%	178	147	+48.649%
2026-02-05	0.8200	0.8200	0.8200	0.8200	-34.400%	2	129	+101.220%
2026-02-04	1.3100	1.4100	1.1000	1.2500	+127.273%	44	128	+32.000%
2026-01-28	0.5500	0.5500	0.5500	0.5500	-8.333%	24	126	+200.000%
2026-01-12	0.6000	0.6000	0.6000	0.6000	-33.333%	1	102	+175.000%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-1.099%	1	102	+83.333%
2025-12-31	0.9000	0.9500	0.8500	0.9100	-9.901%	10	103	+81.319%
2025-12-30	0.9700	1.0800	0.9400	1.0100	-13.675%	14	103	+63.366%
2025-12-10	1.1700	1.1700	1.1700	1.1700	+64.789%	30	103	+41.026%
2025-11-21	0.7100	0.7100	0.7100	0.7100	-25.263%	2	103	+132.394%
2025-10-13	0.9500	0.9500	0.9500	0.9500	+2.151%	3	105	+73.684%
2025-10-09	0.9300	0.9300	0.9300	0.9300	-27.344%	1	103	+77.419%
2025-10-03	1.2100	1.2900	1.2100	1.2800	+20.755%	21	102	+28.906%
2025-09-24	1.0700	1.0700	1.0600	1.0600	-32.911%	20	83	+55.660%
2025-09-05	1.5800	1.5800	1.5800	1.5800	-24.762%	2	63	+4.430%
2025-08-29	2.1500	2.1500	2.1000	2.1000	+8.808%	2	60	-21.429%
2025-05-14	1.8500	1.9300	1.8500	1.9300	+20.625%	2	60	-14.508%
2025-05-05	1.6000	1.6000	1.6000	1.6000	+48.148%	30	59	+3.125%
2025-04-08	1.0800	1.0800	1.0800	1.0800	-69.143%	1	29	+52.778%
2025-02-13	3.5000	3.5000	3.5000	3.5000	+94.444%	2	28	-52.857%
2025-01-08	1.8000	1.8000	1.8000	1.8000	-44.785%	2	28	-8.333%
2024-12-12	3.2500	3.2600	3.2500	3.2600	+17.266%	15	28	-49.387%
2024-12-11	2.7800	2.7800	2.7800	2.7800	-20.571%	2	33	-40.647%
2024-09-24	3.5000	3.5000	3.5000	3.5000	+28.205%	1	33	-52.857%
2024-09-11	2.7300	2.7300	2.7300	2.7300	-2.500%	1	33	-39.560%
2024-09-06	3.0500	3.0500	2.8000	2.8000	-20.000%	14	32	-41.071%
2024-08-26	3.6000	3.6000	3.5000	3.5000	-12.500%	15	30	-52.857%
2024-08-07	4.0000	4.0000	4.0000	4.0000	+31.148%	3	15	-58.750%
2024-08-06	3.0500	3.0500	3.0500	3.0500	+3.390%	1	17	-45.902%
2024-08-02	2.9500	2.9500	2.9000	2.9500	-41.000%	10	17	-44.068%
2024-06-17	5.0000	5.0000	5.0000	5.0000	-3.846%	1	13	-67.000%
2024-06-12	5.2000	5.2000	5.2000	5.2000	-1.515%	2	12	-68.269%
2024-06-05	5.2800	5.2800	5.2800	5.2800	-4.000%	1	10	-68.750%
2024-05-28	5.5000	5.5000	5.5000	5.5000	+3.774%	3	9	-70.000%
2024-05-22	5.3000	5.3000	5.3000	5.3000	-7.986%	2	9	-68.868%
2024-05-20	5.7600	5.7600	5.7600	5.7600	-4.000%	1	11	-71.354%
2024-05-03	6.0000	6.0000	6.0000	6.0000	+4.895%	2	11	-72.500%
2024-05-01	5.6000	5.7200	5.6000	5.7200	+0.351%	4	10	-71.154%
2024-04-30	6.2500	6.2500	5.5700	5.7000	-35.447%	5	7	-71.053%
2024-03-21	8.8300	8.8300	8.8300	8.8300	+19.324%	1	6	-81.314%
2024-03-11	7.4000	7.4000	7.4000	7.4000	-0.404%	1	7	-77.703%
2024-03-04	7.4300	7.4300	7.4300	7.4300	-5.350%	1	6	-77.793%
2024-02-29	7.8500	7.8500	7.8500	7.8500	+10.876%	1	6	-78.981%
2024-02-26	7.0800	7.0800	7.0800	7.0800	-7.087%	1	5	-76.695%
2024-02-22	7.6200	7.6200	7.6200	7.6200	-26.731%	1	4	-78.346%
2024-02-12	10.4000	10.4000	10.4000	10.4000	+37.566%	3	4	-84.135%
2024-01-23	7.5600	7.5600	7.5600	7.5600	0.000%	1	1	-78.175%