Dark

MGM20270115C30
MGM Jan 15 2027 30.00 Call (MGM270115C00030000)
option OPRA

EOD

Jun 29, 2026

20.89+18.023%(+3.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.8900	20.8900	20.8900	20.8900	+18.023%	1	1,186	0.000%
2026-06-09	18.0000	18.0000	17.7000	17.7000	+86.316%	3	1,186	+18.023%
2026-05-19	9.5000	9.5000	9.5000	9.5000	-22.764%	30	1,187	+119.895%
2026-04-17	12.0000	12.3000	12.0000	12.3000	+6.957%	54	1,187	+69.837%
2026-04-16	11.5000	11.5000	11.5000	11.5000	+11.650%	8	1,240	+81.652%
2026-04-15	10.3000	10.3000	10.3000	10.3000	-1.905%	1	1,248	+102.816%
2026-04-01	9.4000	10.5000	9.4000	10.5000	-1.869%	31	1,248	+98.952%
2026-03-26	10.7000	10.7000	10.7000	10.7000	+0.943%	1	1,222	+95.234%
2026-03-23	11.1000	11.1000	10.6000	10.6000	+3.415%	23	1,223	+97.075%
2026-03-19	9.8000	10.2500	9.8000	10.2500	+13.889%	74	1,231	+103.805%
2026-03-11	8.8500	9.0000	8.8500	9.0000	+13.924%	5	1,231	+132.111%
2026-03-09	7.8000	8.1500	7.8000	7.9000	-15.957%	16	1,231	+164.430%
2026-03-04	9.4000	9.4000	9.4000	9.4000	+0.535%	1	1,232	+122.234%
2026-02-27	9.3500	9.3500	9.3500	9.3500	-1.267%	1	1,233	+123.422%
2026-02-26	9.4000	9.4700	9.4000	9.4700	-10.660%	3	1,233	+120.591%
2026-02-10	10.6000	10.6000	10.6000	10.6000	-2.304%	1	1,234	+97.075%
2026-02-09	10.8500	10.8500	10.8500	10.8500	+46.424%	1	1,234	+92.535%
2026-02-02	7.4100	7.4100	7.4100	7.4100	+3.636%	1	1,234	+181.916%
2026-01-29	7.1500	7.1500	7.1500	7.1500	-0.694%	1	1,234	+192.168%
2026-01-28	7.2000	7.2000	7.2000	7.2000	-8.163%	1	1,234	+190.139%
2026-01-20	7.8400	7.8400	7.8400	7.8400	-7.765%	1	1,234	+166.454%
2026-01-12	8.3800	8.5000	8.3800	8.5000	-12.821%	9	1,234	+145.765%
2026-01-02	9.7400	9.8000	9.7400	9.7500	-5.340%	5	1,226	+114.256%
2025-12-29	10.4000	11.4300	10.3000	10.3000	+3.414%	3	1,231	+102.816%
2025-12-22	10.6500	10.6500	9.9600	9.9600	+4.842%	2	1,229	+109.739%
2025-12-17	9.7600	9.7600	9.5000	9.5000	-9.610%	3	1,229	+119.895%
2025-12-15	10.3500	10.5100	10.3500	10.5100	+2.737%	13	1,228	+98.763%
2025-12-10	10.2500	10.4500	9.9300	10.2300	+7.008%	5	1,217	+104.203%
2025-12-09	9.4500	9.5600	9.4500	9.5600	+2.796%	15	1,214	+118.515%
2025-12-08	9.9000	10.0000	8.8100	9.3000	-7.463%	57	1,225	+124.624%
2025-12-05	9.5500	10.0500	9.5500	10.0500	+6.915%	17	1,243	+107.861%
2025-12-03	9.6500	9.6500	9.4000	9.4000	-2.083%	22	1,258	+122.234%
2025-12-02	9.6000	9.6000	9.6000	9.6000	+7.023%	10	1,263	+117.604%
2025-12-01	8.8200	8.9700	8.8200	8.9700	+1.932%	3	1,273	+132.887%
2025-11-25	8.5000	8.8000	8.2000	8.8000	+17.333%	41	1,273	+137.386%
2025-11-24	7.6900	7.6900	7.5000	7.5000	+1.351%	2	1,266	+178.533%
2025-11-21	7.3500	7.4000	7.3500	7.4000	+20.325%	81	1,265	+182.297%
2025-11-20	6.2100	6.6600	6.1500	6.1500	-16.440%	6	1,266	+239.675%
2025-11-07	7.3600	7.3600	7.3600	7.3600	+6.667%	1	1,264	+183.832%
2025-10-30	5.8500	6.9000	5.8500	6.9000	+3.916%	1,029	1,265	+202.754%
2025-10-29	6.6400	6.6400	6.6400	6.6400	-14.872%	3	297	+214.608%
2025-10-28	7.8000	7.8000	7.8000	7.8000	+3.311%	1	295	+167.821%
2025-10-08	7.5500	7.5500	7.5500	7.5500	-7.362%	1	295	+176.689%
2025-10-07	8.1500	8.1500	8.1500	8.1500	-12.741%	1	295	+156.319%
2025-09-25	9.3400	9.3400	9.3400	9.3400	-10.192%	10	295	+123.662%
2025-09-08	10.6500	10.6500	10.4000	10.4000	-15.789%	68	285	+100.865%
2025-09-03	12.3500	12.3500	12.3500	12.3500	-0.403%	4	283	+69.150%
2025-09-02	12.4000	12.4000	12.4000	12.4000	-6.061%	4	283	+68.468%
2025-08-29	13.2000	13.2000	13.2000	13.2000	-2.583%	2	283	+58.258%
2025-08-28	13.5500	13.5500	13.5500	13.5500	+7.115%	101	283	+54.170%
2025-08-27	12.6500	12.6500	12.6500	12.6500	+9.809%	57	301	+65.138%
2025-08-22	11.5000	11.5200	11.5000	11.5200	+19.378%	2	311	+81.337%
2025-08-07	9.6500	9.6500	9.6500	9.6500	+3.763%	70	312	+116.477%
2025-08-05	9.5000	9.5000	9.1200	9.3000	-17.553%	94	243	+124.624%
2025-07-31	11.4000	11.4000	11.2800	11.2800	-6.390%	4	158	+85.195%
2025-07-30	12.0500	12.0500	12.0500	12.0500	+4.329%	5	158	+73.361%
2025-07-29	12.0600	12.0600	11.5500	11.5500	-3.670%	6	160	+80.866%
2025-07-24	12.6500	12.6500	11.9900	11.9900	+1.956%	10	161	+74.229%
2025-07-18	11.7600	11.7600	11.7600	11.7600	-3.210%	2	158	+77.636%
2025-07-16	12.1500	12.1500	12.1500	12.1500	+42.941%	2	160	+71.934%
2025-06-23	8.5000	8.5000	8.5000	8.5000	-10.053%	1	162	+145.765%
2025-06-17	9.4500	9.4500	9.4500	9.4500	-6.897%	1	162	+121.058%
2025-06-16	10.1500	10.1500	10.1500	10.1500	+7.979%	2	163	+105.813%
2025-06-11	9.4000	9.4000	9.4000	9.4000	+14.634%	1	163	+122.234%
2025-05-29	8.2000	8.2000	8.2000	8.2000	-14.494%	1	164	+154.756%
2025-05-16	9.5900	9.5900	9.5900	9.5900	-6.893%	2	163	+117.831%
2025-05-12	9.9500	10.3000	9.9500	10.3000	+22.619%	3	163	+102.816%
2025-05-06	8.4000	8.4000	8.4000	8.4000	+1.205%	10	165	+148.690%
2025-04-30	8.3000	8.3000	8.3000	8.3000	-7.778%	2	167	+151.687%
2025-04-28	9.0000	9.0000	9.0000	9.0000	+63.339%	1	167	+132.111%
2025-04-04	5.5000	5.5100	5.5000	5.5100	-16.515%	10	168	+279.129%
2025-03-31	6.6000	6.6000	6.6000	6.6000	-9.589%	1	163	+216.515%
2025-03-28	7.3000	7.3000	7.3000	7.3000	-9.877%	24	162	+186.164%
2025-03-21	8.1000	8.1000	8.1000	8.1000	-8.267%	20	165	+157.901%
2025-03-19	8.8300	8.8300	8.8300	8.8300	+6.386%	1	165	+136.580%
2025-03-14	8.3000	8.3000	8.3000	8.3000	+9.211%	30	164	+151.687%
2025-03-13	7.7500	7.7500	7.5000	7.6000	-5.000%	9	172	+174.868%
2025-03-12	8.0000	8.0000	8.0000	8.0000	-1.235%	21	172	+161.125%
2025-03-11	8.1000	8.1000	8.1000	8.1000	-9.699%	1	151	+157.901%
2025-03-10	8.8000	8.9700	8.8000	8.9700	+3.103%	11	150	+132.887%
2025-03-07	8.4000	8.7000	8.4000	8.7000	-1.695%	26	159	+140.115%
2025-03-06	8.8500	8.8500	8.8500	8.8500	-3.067%	1	145	+136.045%
2025-03-05	9.4000	9.4000	8.8500	9.1300	-0.761%	6	145	+128.806%
2025-03-04	9.0000	9.2000	9.0000	9.2000	-8.000%	42	139	+127.065%
2025-03-03	10.1500	10.1500	10.0000	10.0000	-1.768%	70	97	+108.900%
2025-02-28	10.1000	10.1800	10.1000	10.1800	-3.232%	26	27	+105.206%
2025-02-27	10.5200	10.5200	10.5200	10.5200	-4.015%	10	14	+98.574%
2025-02-25	10.9600	10.9600	10.9600	10.9600	-24.414%	1	7	+90.602%
2025-02-14	14.5000	14.5000	14.5000	14.5000	-4.290%	2	7	+44.069%
2025-02-13	14.0000	15.1500	14.0000	15.1500	+43.602%	39	46	+37.888%
2025-02-12	10.5500	10.5500	10.5500	10.5500	-1.125%	36	46	+98.009%
2025-02-07	10.6700	10.6700	10.6700	10.6700	+5.644%	2	10	+95.783%
2025-01-29	10.1000	10.1000	10.1000	10.1000	+1.000%	1	9	+106.832%
2025-01-16	10.0000	10.0000	10.0000	10.0000	+11.111%	1	10	+108.900%
2025-01-13	9.0000	9.0000	9.0000	9.0000	0.000%	1	9	+132.111%
2025-01-10	9.0500	9.0500	9.0000	9.0000	-16.279%	8	8	+132.111%
2024-12-24	10.7500	10.7500	10.7500	10.7500	-17.308%	7	8	+94.326%
2024-12-03	13.0000	13.0000	13.0000	13.0000	+9.060%	1	8	+60.692%
2024-11-12	11.9200	11.9200	11.9200	11.9200	-30.899%	1	7	+75.252%
2024-10-28	17.2500	17.2500	17.2500	17.2500	+21.908%	1	8	+21.101%
2024-09-26	14.1500	14.1500	14.1500	14.1500	0.000%	7	7	+47.633%