Dark

MGM20261218C70
MGM Dec 18 2026 70.00 Call (MGM261218C00070000)
option OPRA

EOD

Jun 29, 2026

0.15000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1500	0.1500	0.1500	0.1500	0.000%	11	605	0.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	+200.000%	1	605	0.000%
2026-06-12	0.0500	0.1500	0.0500	0.0500	0.000%	260	604	+200.000%
2026-06-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	346	+200.000%
2026-06-05	0.0500	0.0500	0.0200	0.0500	0.000%	4	347	+200.000%
2026-06-04	0.0500	0.0500	0.0500	0.0500	0.000%	12	350	+200.000%
2026-06-03	0.0700	0.0700	0.0500	0.0500	-90.000%	5	349	+200.000%
2026-06-01	0.5900	0.6600	0.5000	0.5000	+100.000%	15	349	-70.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	-39.024%	10	335	-40.000%
2026-05-27	0.3900	0.4500	0.3900	0.4100	+173.333%	12	325	-63.415%
2026-05-12	0.1500	0.1500	0.1500	0.1500	0.000%	2	323	0.000%
2026-05-04	0.1500	0.1500	0.1500	0.1500	0.000%	1	321	0.000%
2026-05-01	0.2000	0.2000	0.1500	0.1500	-40.000%	31	320	0.000%
2026-04-29	0.4000	0.4000	0.2500	0.2500	0.000%	10	320	-40.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	+25.000%	1	319	-40.000%
2026-04-22	0.2700	0.2700	0.2000	0.2000	0.000%	10	320	-25.000%
2026-04-21	0.2700	0.2700	0.2000	0.2000	-13.043%	2	322	-25.000%
2026-04-17	0.3700	0.3700	0.2300	0.2300	+53.333%	21	322	-34.783%
2026-04-10	0.3200	0.3200	0.1300	0.1500	-25.000%	34	323	0.000%
2026-04-07	0.2000	0.2000	0.2000	0.2000	-20.000%	90	322	-25.000%
2026-04-06	0.1800	0.3500	0.1800	0.2500	+8.696%	15	360	-40.000%
2026-03-27	0.2300	0.2300	0.2300	0.2300	-11.538%	1	356	-34.783%
2026-03-26	0.2600	0.2600	0.2600	0.2600	-21.212%	1	357	-42.308%
2026-03-11	0.2500	0.6000	0.2500	0.3300	+57.143%	91	356	-54.545%
2026-03-09	0.2100	0.2100	0.2100	0.2100	-12.500%	1	356	-28.571%
2026-01-13	0.2400	0.2400	0.2400	0.2400	+60.000%	3	355	-37.500%
2026-01-07	0.2200	0.2600	0.1500	0.1500	-54.545%	54	352	0.000%
2025-12-12	0.3300	0.5000	0.3200	0.3300	+50.000%	4	303	-54.545%
2025-12-04	0.1900	0.3400	0.1900	0.2200	-12.000%	4	302	-31.818%
2025-12-03	0.1800	0.2500	0.1800	0.2500	-19.355%	2	302	-40.000%
2025-11-25	0.1600	0.3100	0.1600	0.3100	+55.000%	2	302	-51.613%
2025-11-14	0.2000	0.2000	0.2000	0.2000	-41.176%	1	302	-25.000%
2025-11-04	0.3400	0.3400	0.3400	0.3400	+13.333%	1	301	-55.882%
2025-10-30	0.2500	0.3000	0.1900	0.3000	-6.250%	42	300	-50.000%
2025-10-23	0.3200	0.3200	0.3200	0.3200	+77.778%	1	264	-53.125%
2025-10-14	0.1800	0.1800	0.1800	0.1800	-28.000%	30	263	-16.667%
2025-10-13	0.2700	0.2700	0.2500	0.2500	-56.140%	2	235	-40.000%
2025-10-03	0.5700	0.5700	0.5700	0.5700	+35.714%	30	235	-73.684%
2025-09-29	0.3700	0.4200	0.3700	0.4200	+27.273%	196	205	-64.286%
2025-09-26	0.3100	0.4000	0.3100	0.3300	+43.478%	3	389	-54.545%
2025-09-24	0.2900	0.2900	0.2300	0.2300	-11.538%	31	389	-34.783%
2025-09-23	0.3000	0.3000	0.2600	0.2600	-10.345%	2	362	-42.308%
2025-09-22	0.3500	0.3500	0.2900	0.2900	-9.375%	2	361	-48.276%
2025-09-15	0.3200	0.3200	0.3200	0.3200	+28.000%	1	361	-53.125%
2025-09-12	0.2500	0.2500	0.2500	0.2500	-19.355%	1	360	-40.000%
2025-09-11	0.3100	0.3100	0.3100	0.3100	-6.061%	1	359	-51.613%
2025-09-10	0.3300	0.3300	0.3300	0.3300	-26.667%	1	358	-54.545%
2025-09-09	0.4500	0.4500	0.4500	0.4500	+21.622%	1	357	-66.667%
2025-09-04	0.3700	0.3700	0.3700	0.3700	-21.277%	1	358	-59.459%
2025-09-03	0.4700	0.4700	0.4700	0.4700	-4.082%	1	358	-68.085%
2025-09-02	0.4900	0.4900	0.4900	0.4900	+22.500%	1	358	-69.388%
2025-08-22	0.4000	0.4000	0.4000	0.4000	+37.931%	1	358	-62.500%
2025-08-12	0.2900	0.2900	0.2900	0.2900	+16.000%	1	357	-48.276%
2025-08-08	0.2500	0.2500	0.2500	0.2500	+8.696%	1	357	-40.000%
2025-08-07	0.2500	0.2500	0.2300	0.2300	-17.857%	2	356	-34.783%
2025-08-06	0.2900	0.2900	0.2800	0.2800	-12.500%	3	354	-46.429%
2025-08-04	0.3700	0.3700	0.3200	0.3200	-11.111%	31	351	-53.125%
2025-08-01	0.3600	0.3600	0.3600	0.3600	-2.703%	1	350	-58.333%
2025-07-31	0.3600	0.3700	0.3600	0.3700	-24.490%	2	349	-59.459%
2025-07-25	0.4900	0.4900	0.4900	0.4900	-12.500%	1	347	-69.388%
2025-07-24	0.5500	0.5600	0.5500	0.5600	-12.500%	2	346	-73.214%
2025-07-23	0.6400	0.6400	0.6400	0.6400	+6.667%	1	344	-76.563%
2025-07-22	0.6100	0.6100	0.5500	0.6000	+13.208%	3	345	-75.000%
2025-07-21	0.5300	0.5300	0.5300	0.5300	-3.636%	1	343	-71.698%
2025-07-18	0.6000	0.6000	0.5500	0.5500	-35.294%	15	342	-72.727%
2025-07-17	0.8500	0.8500	0.8500	0.8500	+49.123%	1	327	-82.353%
2025-07-16	0.5900	0.5900	0.5700	0.5700	-17.391%	2	328	-73.684%
2025-07-11	0.6900	0.6900	0.6900	0.6900	-5.479%	1	327	-78.261%
2025-07-10	0.7300	0.7300	0.7300	0.7300	-8.750%	1	327	-79.452%
2025-07-09	0.6800	0.8000	0.6700	0.8000	+3.896%	4	327	-81.250%
2025-07-08	0.7700	0.7700	0.7700	0.7700	+11.594%	1	326	-80.519%
2025-07-01	0.6900	0.8000	0.6900	0.6900	+50.000%	5	326	-78.261%
2025-06-27	0.4600	0.4600	0.4600	0.4600	-22.034%	1	328	-67.391%
2025-06-26	0.6500	0.6500	0.5900	0.5900	+20.408%	2	328	-74.576%
2025-06-25	0.4900	0.4900	0.4900	0.4900	+16.667%	4	328	-69.388%
2025-06-23	0.4200	0.4200	0.4200	0.4200	-17.647%	1	332	-64.286%
2025-06-20	0.5100	0.5100	0.5100	0.5100	-5.556%	4	332	-70.588%
2025-06-16	0.5500	0.5600	0.5400	0.5400	+35.000%	21	330	-72.222%
2025-06-13	0.4000	0.4000	0.4000	0.4000	-13.043%	2	349	-62.500%
2025-06-11	0.4600	0.4600	0.4600	0.4600	+24.324%	1	348	-67.391%
2025-06-06	0.3700	0.3700	0.3700	0.3700	-2.632%	4	348	-59.459%
2025-06-05	0.3800	0.3800	0.3800	0.3800	-15.556%	1	346	-60.526%
2025-05-23	0.4500	0.4500	0.4500	0.4500	+21.622%	2	344	-66.667%
2025-05-22	0.3700	0.3700	0.3700	0.3700	-5.128%	1	344	-59.459%
2025-05-21	0.4100	0.4100	0.3900	0.3900	-32.759%	9	344	-61.538%
2025-05-20	0.5800	0.5800	0.5800	0.5800	+13.725%	1	335	-74.138%
2025-05-19	0.5100	0.5100	0.5100	0.5100	-12.069%	5	334	-70.588%
2025-05-16	0.5200	0.5800	0.5200	0.5800	+13.725%	12	329	-74.138%
2025-05-08	0.5100	0.5100	0.5100	0.5100	-1.923%	1	323	-70.588%
2025-05-01	0.5200	0.5200	0.5200	0.5200	-13.333%	1	322	-71.154%
2025-04-25	0.6100	0.6100	0.6000	0.6000	+25.000%	18	321	-75.000%
2025-04-24	0.4800	0.4800	0.4800	0.4800	-9.434%	1	330	-68.750%
2025-04-23	0.5300	0.5300	0.5300	0.5300	+23.256%	3	330	-71.698%
2025-04-22	0.4300	0.4300	0.4300	0.4300	+7.500%	1	331	-65.116%
2025-04-17	0.4000	0.4000	0.4000	0.4000	+8.108%	1	331	-62.500%
2025-04-16	0.3700	0.3700	0.3700	0.3700	-13.953%	1	331	-59.459%
2025-04-14	0.4300	0.4300	0.4300	0.4300	-21.818%	1	330	-65.116%
2025-04-10	0.3700	0.5500	0.3700	0.5500	+27.907%	2	329	-72.727%
2025-04-09	0.3300	0.4800	0.3300	0.4300	+34.375%	10	329	-65.116%
2025-04-08	0.3200	0.3200	0.3200	0.3200	0.000%	3	321	-53.125%
2025-04-07	0.3200	0.3200	0.3200	0.3200	+3.226%	2	321	-53.125%
2025-04-03	0.3000	0.3700	0.3000	0.3100	-13.889%	5	320	-51.613%
2025-03-31	0.3700	0.3700	0.3600	0.3600	-14.286%	2	317	-58.333%
2025-03-28	0.4200	0.4200	0.4200	0.4200	-12.500%	2	316	-64.286%
2025-03-25	0.4900	0.4900	0.4800	0.4800	-7.692%	2	316	-68.750%
2025-03-24	0.5200	0.5200	0.5200	0.5200	+8.333%	1	315	-71.154%
2025-03-21	0.4800	0.4800	0.4800	0.4800	-21.311%	2	315	-68.750%
2025-03-17	0.6200	0.6200	0.6100	0.6100	+10.909%	9	315	-75.410%
2025-03-14	0.5500	0.5500	0.5500	0.5500	+17.021%	6	306	-72.727%
2025-03-13	0.4200	0.4700	0.4000	0.4700	+4.444%	3	306	-68.085%
2025-03-12	0.4500	0.4500	0.4500	0.4500	-6.250%	1	306	-66.667%
2025-03-11	0.4900	0.4900	0.4800	0.4800	-12.727%	2	306	-68.750%
2025-03-10	0.5500	0.5500	0.5500	0.5500	+27.907%	1	304	-72.727%
2025-03-04	0.4300	0.4300	0.4300	0.4300	-21.818%	1	304	-65.116%
2025-03-03	0.5500	0.5500	0.5500	0.5500	-16.667%	1	302	-72.727%
2025-02-28	0.6600	0.6600	0.6600	0.6600	0.000%	4	302	-77.273%
2025-02-27	0.6900	0.6900	0.6600	0.6600	-8.333%	2	301	-77.273%
2025-02-26	0.8100	0.8100	0.7200	0.7200	-21.739%	7	299	-79.167%
2025-02-24	0.9200	0.9200	0.9200	0.9200	+2.222%	2	304	-83.696%
2025-02-21	0.9900	0.9900	0.9000	0.9000	-23.077%	6	304	-83.333%
2025-02-20	1.1700	1.1700	1.1700	1.1700	-19.310%	2	302	-87.179%
2025-02-14	1.7400	1.7400	1.4500	1.4500	-18.994%	10	299	-89.655%
2025-02-13	1.7000	1.7900	1.5200	1.7900	+175.385%	156	299	-91.620%
2025-02-12	0.6900	0.7000	0.6500	0.6500	-5.797%	23	201	-76.923%
2025-02-07	0.6900	0.6900	0.6900	0.6900	-1.429%	4	196	-78.261%
2025-02-04	0.7500	0.7500	0.7000	0.7000	-12.500%	9	194	-78.571%
2025-01-30	0.8000	0.8000	0.8000	0.8000	+33.333%	2	185	-81.250%
2025-01-27	0.6000	0.6000	0.6000	0.6000	+1.695%	1	187	-75.000%
2025-01-21	0.5900	0.5900	0.5900	0.5900	+11.321%	1	185	-74.576%
2025-01-10	0.5500	0.5500	0.5300	0.5300	-15.873%	4	185	-71.698%
2025-01-08	0.6300	0.6300	0.6300	0.6300	-3.077%	1	182	-76.190%
2025-01-07	0.6800	0.6800	0.6500	0.6500	-8.451%	2	182	-76.923%
2025-01-02	0.7300	0.7300	0.7100	0.7100	-15.476%	2	180	-78.873%
2024-12-31	0.8400	0.8400	0.8400	0.8400	+12.000%	1	177	-82.143%
2024-12-30	0.7500	0.7500	0.7500	0.7500	+7.143%	1	177	-80.000%
2024-12-18	0.7500	0.7500	0.7000	0.7000	-17.647%	4	172	-78.571%
2024-12-16	0.9000	0.9000	0.8500	0.8500	-28.571%	2	172	-82.353%
2024-12-11	1.1900	1.1900	1.1900	1.1900	-0.833%	1	170	-87.395%
2024-12-09	1.2000	1.2000	1.2000	1.2000	0.000%	1	170	-87.500%
2024-12-06	1.2000	1.2000	1.2000	1.2000	0.000%	2	169	-87.500%
2024-12-05	1.2000	1.2000	1.2000	1.2000	0.000%	1	168	-87.500%
2024-11-26	1.2800	1.2800	1.2000	1.2000	+9.091%	2	167	-87.500%
2024-11-08	1.1000	1.1500	1.1000	1.1000	-1.786%	6	166	-86.364%
2024-11-05	1.1800	1.1800	1.1200	1.1200	-12.500%	4	164	-86.607%
2024-10-31	1.4900	1.4900	1.2800	1.2800	-45.992%	5	160	-88.281%
2024-10-30	2.3000	2.3700	2.3000	2.3700	-7.782%	2	156	-93.671%
2024-10-29	2.5700	2.5700	2.5700	2.5700	+22.381%	1	157	-94.163%
2024-10-25	2.1000	2.1000	2.1000	2.1000	0.000%	4	157	-92.857%
2024-10-24	2.1000	2.1000	2.1000	2.1000	+10.526%	1	155	-92.857%
2024-10-23	1.9900	1.9900	1.9000	1.9000	-11.215%	3	154	-92.105%
2024-10-22	2.1400	2.1400	2.1400	2.1400	+1.905%	1	151	-92.991%
2024-10-21	2.2000	2.2000	2.1000	2.1000	-5.405%	4	151	-92.857%
2024-10-18	2.1500	2.2200	2.1500	2.2200	+9.901%	8	148	-93.243%
2024-10-17	2.0200	2.0200	2.0200	2.0200	+12.849%	1	146	-92.574%
2024-10-15	1.9800	1.9800	1.7900	1.7900	-12.683%	6	146	-91.620%
2024-10-14	2.0500	2.0500	2.0500	2.0500	-0.966%	1	140	-92.683%
2024-10-11	2.0700	2.0700	2.0700	2.0700	+0.485%	2	139	-92.754%
2024-10-10	2.0600	2.0600	2.0600	2.0600	+1.478%	1	139	-92.718%
2024-10-08	2.0500	2.0500	2.0300	2.0300	-0.976%	2	139	-92.611%
2024-10-04	2.0500	2.0500	2.0500	2.0500	+70.833%	4	138	-92.683%
2024-09-23	1.2000	1.2000	1.2000	1.2000	-8.397%	1	138	-87.500%
2024-09-16	1.2500	1.3200	1.2300	1.3100	+19.091%	9	137	-88.550%
2024-09-10	1.1200	1.1300	1.0300	1.1000	+4.762%	6	137	-86.364%
2024-09-09	1.1000	1.1000	1.0500	1.0500	-12.500%	2	138	-85.714%
2024-09-04	1.2000	1.2000	1.2000	1.2000	+4.348%	1	136	-87.500%
2024-09-03	1.1500	1.1500	1.1500	1.1500	-17.857%	1	136	-86.957%
2024-08-29	1.4000	1.4000	1.4000	1.4000	+7.692%	1	135	-89.286%
2024-08-28	1.3500	1.3500	1.3000	1.3000	-10.345%	2	134	-88.462%
2024-08-13	1.4500	1.4500	1.4500	1.4500	-3.333%	5	134	-89.655%
2024-08-08	1.5000	1.5000	1.5000	1.5000	+36.364%	1	131	-90.000%
2024-08-06	1.1000	1.1000	1.1000	1.1000	+15.789%	1	132	-86.364%
2024-08-05	1.1000	1.1000	0.9500	0.9500	-26.923%	4	131	-84.211%
2024-08-02	1.3000	1.4000	1.2300	1.3000	-7.143%	5	127	-88.462%
2024-08-01	1.8000	1.8000	1.4000	1.4000	-45.098%	7	124	-89.286%
2024-07-26	2.5500	2.7500	2.5500	2.5500	+2.000%	3	117	-94.118%
2024-07-25	2.6000	2.6000	2.5000	2.5000	-7.407%	2	117	-94.000%
2024-07-24	2.8000	2.8000	2.7000	2.7000	-8.475%	4	115	-94.444%
2024-07-23	3.0500	3.0500	2.9500	2.9500	-4.839%	3	111	-94.915%
2024-07-22	3.1500	3.1500	3.1000	3.1000	-11.429%	2	109	-95.161%
2024-07-18	3.7000	3.7000	3.5000	3.5000	-7.895%	3	107	-95.714%
2024-07-17	4.4000	4.4000	3.8000	3.8000	+28.814%	4	104	-96.053%
2024-07-10	2.9500	2.9500	2.9500	2.9500	-1.667%	1	102	-94.915%
2024-07-08	3.0000	3.0000	3.0000	3.0000	+1.695%	1	101	-95.000%
2024-07-05	2.9500	2.9500	2.9500	2.9500	+47.500%	1	100	-94.915%
2024-06-17	2.0000	2.0000	2.0000	2.0000	-20.000%	1	99	-92.500%
2024-06-14	2.5000	2.5000	2.5000	2.5000	+19.048%	2	99	-94.000%
2024-05-23	2.1000	2.1000	2.1000	2.1000	-29.530%	1	98	-92.857%
2024-05-03	2.9900	2.9900	2.9800	2.9800	+5.674%	24	98	-94.966%
2024-05-02	2.8200	2.8200	2.8200	2.8200	+8.462%	3	86	-94.681%
2024-05-01	2.6000	2.6000	2.6000	2.6000	-1.887%	1	84	-94.231%
2024-04-30	2.8000	2.8000	2.6500	2.6500	-14.516%	4	83	-94.340%
2024-04-29	3.1000	3.1000	3.1000	3.1000	-1.587%	1	80	-95.161%
2024-04-26	3.2500	3.2500	3.1500	3.1500	-15.094%	52	79	-95.238%
2024-04-24	3.5000	3.7100	3.5000	3.7100	+3.056%	2	53	-95.957%
2024-04-23	3.6000	3.6000	3.6000	3.6000	0.000%	1	52	-95.833%
2024-04-19	3.6000	3.6000	3.6000	3.6000	-10.000%	1	51	-95.833%
2024-04-15	4.1900	4.3400	4.0000	4.0000	+3.896%	32	50	-96.250%
2024-04-12	3.8500	3.8500	3.8500	3.8500	-17.204%	2	19	-96.104%
2024-04-10	4.6500	4.6500	4.6500	4.6500	0.000%	18	18	-96.774%