Dark

MGM20261218P33
MGM Dec 18 2026 33.00 Put (MGM261218P00033000)
option OPRA

EOD

Jul 1, 2026

0.5000+42.857%(+0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6000	0.6000	0.5000	0.5000	+42.857%	2	999	0.000%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-72.441%	1	998	+42.857%
2026-06-23	1.2800	1.2800	1.2700	1.2700	+135.185%	5	999	-60.630%
2026-06-05	0.5400	0.5400	0.5400	0.5400	-62.759%	1	1,004	-7.407%
2026-05-29	1.4500	1.4500	1.4500	1.4500	+11.538%	2	1,005	-65.517%
2026-05-28	1.3000	1.3500	1.3000	1.3000	-19.255%	10	1,003	-61.538%
2026-05-27	1.6100	1.6100	1.6100	1.6100	-23.333%	10	1,003	-68.944%
2026-05-26	2.1500	2.1500	2.1000	2.1000	+2.439%	4	1,003	-76.190%
2026-05-22	2.1000	2.1000	2.0500	2.0500	-24.074%	674	1,002	-75.610%
2026-05-20	2.8500	2.8500	2.7000	2.7000	+3.846%	17	552	-81.481%
2026-05-15	2.6000	2.6000	2.6000	2.6000	+6.122%	9	554	-80.769%
2026-05-13	2.4000	2.4500	2.4000	2.4500	+2.083%	8	554	-79.592%
2026-05-12	2.4000	2.4000	2.4000	2.4000	0.000%	3	554	-79.167%
2026-05-11	2.4000	2.4000	2.4000	2.4000	+9.091%	5	554	-79.167%
2026-05-08	2.2000	2.2000	2.2000	2.2000	+2.326%	9	554	-77.273%
2026-05-06	2.2000	2.2000	2.1000	2.1500	-10.417%	9	554	-76.744%
2026-05-05	2.3000	2.4000	2.3000	2.4000	+11.628%	2	554	-79.167%
2026-05-04	2.1000	2.1600	2.1000	2.1500	-2.273%	21	554	-76.744%
2026-04-29	2.1000	2.2000	2.1000	2.2000	+4.762%	11	562	-77.273%
2026-04-28	2.1000	2.1000	2.1000	2.1000	-12.500%	1	554	-76.190%
2026-04-24	2.5500	2.5500	2.3500	2.4000	+9.091%	7	554	-79.167%
2026-04-22	2.2000	2.2000	2.2000	2.2000	+2.326%	1	553	-77.273%
2026-04-21	2.1500	2.1500	2.1500	2.1500	-14.000%	1	552	-76.744%
2026-04-16	2.6100	2.6100	2.5000	2.5000	-16.944%	31	552	-80.000%
2026-04-14	3.0100	3.0100	3.0100	3.0100	-3.215%	100	554	-83.389%
2026-04-13	3.1100	3.1100	3.1100	3.1100	+1.967%	1	554	-83.923%
2026-04-01	3.0500	3.0600	3.0500	3.0500	-3.175%	20	554	-83.607%
2026-03-26	3.1500	3.1500	3.1500	3.1500	-1.563%	1	564	-84.127%
2026-03-25	3.2000	3.2000	3.2000	3.2000	-5.882%	1	563	-84.375%
2026-03-23	3.4000	3.4000	3.4000	3.4000	-10.526%	6	562	-85.294%
2026-03-19	3.8000	3.8000	3.8000	3.8000	+5.556%	1	562	-86.842%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-8.861%	15	561	-86.111%
2026-02-23	3.9500	3.9500	3.9500	3.9500	+7.923%	10	561	-87.342%
2026-02-19	3.6600	3.6600	3.6600	3.6600	-14.884%	10	560	-86.339%
2026-02-17	4.9500	4.9500	4.3000	4.3000	+36.943%	18	550	-88.372%
2026-02-06	3.1400	3.1400	3.1400	3.1400	-23.415%	1	532	-84.076%
2026-01-20	4.1000	4.1000	4.1000	4.1000	+36.667%	5	531	-87.805%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-1.639%	8	535	-83.333%
2025-12-29	3.0500	3.0500	3.0500	3.0500	+2.007%	4	528	-83.607%
2025-12-23	3.1900	3.1900	2.9900	2.9900	-9.394%	301	531	-83.278%
2025-12-17	3.3000	3.3000	3.3000	3.3000	0.000%	6	231	-84.848%
2025-12-16	3.3500	3.3500	3.3000	3.3000	+6.452%	2	231	-84.848%
2025-12-15	3.3400	3.3400	3.1000	3.1000	0.000%	10	229	-83.871%
2025-12-12	3.1000	3.1000	3.1000	3.1000	-13.165%	5	229	-83.871%
2025-12-10	3.4400	3.5700	3.4000	3.5700	-6.053%	3	229	-85.994%
2025-12-09	2.9600	3.8000	2.9600	3.8000	-1.299%	6	228	-86.842%
2025-12-08	3.9900	3.9900	3.6500	3.8500	-0.773%	10	223	-87.013%
2025-12-04	3.9600	3.9600	3.8500	3.8800	+4.865%	62	220	-87.113%
2025-12-03	3.8500	3.8500	3.6800	3.7000	-5.128%	8	166	-86.486%
2025-12-01	4.0100	4.0100	3.9000	3.9000	-10.345%	3	162	-87.179%
2025-11-26	4.1000	4.3500	4.1000	4.3500	-2.685%	2	160	-88.506%
2025-11-25	4.5100	4.5500	4.4700	4.4700	-12.353%	6	160	-88.814%
2025-11-24	4.9500	5.1000	4.9500	5.1000	-0.585%	109	160	-90.196%
2025-11-21	5.1400	5.1400	5.1300	5.1300	-8.881%	2	52	-90.253%
2025-11-20	5.6300	5.6300	5.6300	5.6300	-0.177%	1	52	-91.119%
2025-11-19	5.6900	5.7100	5.6400	5.6400	+3.676%	3	52	-91.135%
2025-11-18	5.4000	5.4400	5.4000	5.4400	+8.583%	2	52	-90.809%
2025-11-14	5.0100	5.0100	5.0100	5.0100	-11.951%	1	52	-90.020%
2025-10-10	5.6900	5.6900	5.6900	5.6900	+59.384%	10	51	-91.213%
2025-08-13	3.5700	3.5700	3.5700	3.5700	+7.207%	4	41	-85.994%
2025-07-23	3.3300	3.3300	3.3300	3.3300	-4.857%	1	40	-84.985%
2025-07-11	3.5000	3.5000	3.5000	3.5000	-0.568%	3	40	-85.714%
2025-07-10	3.5200	3.5200	3.5200	3.5200	-11.558%	1	40	-85.795%
2025-07-07	3.9800	3.9800	3.9800	3.9800	-4.096%	5	40	-87.437%
2025-07-01	4.1000	4.1500	4.1000	4.1500	-20.192%	2	40	-87.952%
2025-05-12	5.1600	5.2500	5.1000	5.2000	-22.963%	39	40	-90.385%
2025-04-01	6.9000	6.9000	6.7500	6.7500	+7.484%	2	12	-92.593%
2025-03-11	6.2800	6.2800	6.2800	6.2800	+3.802%	1	12	-92.038%
2025-03-10	6.0500	6.0500	6.0500	6.0500	+3.952%	1	12	-91.736%
2025-03-07	5.8200	5.8200	5.8200	5.8200	+74.775%	2	13	-91.409%
2025-02-14	3.3300	3.3300	3.3300	3.3300	-30.042%	2	13	-84.985%
2024-12-16	4.7600	4.7600	4.7600	4.7600	+34.463%	1	13	-89.496%
2024-10-29	3.5400	3.5400	3.5400	3.5400	-14.699%	1	13	-85.876%
2024-10-15	4.1500	4.1500	4.1500	4.1500	-2.353%	1	14	-87.952%
2024-10-10	4.2500	4.2500	4.2500	4.2500	-7.609%	4	14	-88.235%
2024-09-19	4.6000	4.6000	4.6000	4.6000	-17.857%	1	14	-89.130%
2024-09-10	5.6000	5.6000	5.6000	5.6000	+43.590%	3	14	-91.071%
2024-08-16	3.9800	3.9800	3.9000	3.9000	-15.401%	6	14	-87.179%
2024-08-07	4.8000	4.8000	4.6100	4.6100	-11.175%	4	14	-89.154%
2024-08-06	5.1900	5.1900	5.1900	5.1900	+3.386%	1	13	-90.366%
2024-08-02	5.0200	5.0200	5.0200	5.0200	+47.214%	1	13	-90.040%
2024-07-24	3.4100	3.4100	3.4100	3.4100	+4.601%	4	13	-85.337%
2024-07-10	3.2600	3.2600	3.2600	3.2600	+20.295%	5	9	-84.663%
2024-07-03	2.7100	2.7100	2.7100	2.7100	-28.684%	1	8	-81.550%
2024-06-13	3.8000	3.8000	3.8000	3.8000	+2.703%	3	8	-86.842%
2024-06-12	3.7000	3.7000	3.7000	3.7000	-1.333%	1	9	-86.486%
2024-06-07	3.7500	3.7500	3.7500	3.7500	-6.250%	2	8	-86.667%
2024-05-23	4.0000	4.0000	4.0000	4.0000	-15.789%	3	3	-87.500%
2024-01-12	4.7500	4.7500	4.7500	4.7500	+6.742%	1	3	-89.474%
2024-01-10	4.4500	4.4500	4.4500	4.4500	0.000%	3	3	-88.764%