Dark

MGM20270115C33
MGM Jan 15 2027 33.00 Call (MGM270115C00033000)
option OPRA

Inactive

Jul 30, 2026

12.71-2.156%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.7100	12.7100	12.7100	12.7100	-2.156%	1	124	0.000%
2026-07-23	12.9900	12.9900	12.9900	12.9900	-24.739%	1	124	-2.156%
2026-06-15	17.0000	17.2600	17.0000	17.2600	+1.529%	6	125	-26.362%
2026-06-12	17.0000	17.0000	17.0000	17.0000	-4.922%	1	126	-25.235%
2026-06-02	17.7500	17.8800	17.7500	17.8800	-1.650%	5	127	-28.915%
2026-06-01	17.3700	18.1800	17.3700	18.1800	+46.613%	9	130	-30.088%
2026-05-28	12.4000	12.4000	12.4000	12.4000	+39.326%	5	132	+2.500%
2026-05-22	8.9000	8.9000	8.9000	8.9000	+14.103%	7	137	+42.809%
2026-05-21	7.8600	7.9000	7.8000	7.8000	-25.926%	83	108	+62.949%
2026-04-27	10.5900	10.5900	10.5300	10.5300	+6.364%	67	108	+20.703%
2026-04-21	9.9000	9.9000	9.9000	9.9000	+6.796%	1	142	+28.384%
2026-04-17	9.7700	9.9000	9.2700	9.2700	+3.924%	13	142	+37.109%
2026-04-16	8.9200	8.9200	8.9200	8.9200	+9.180%	1	145	+42.489%
2026-04-15	8.4000	8.4000	8.1700	8.1700	+3.418%	2	146	+55.569%
2026-04-09	7.7000	7.9000	7.7000	7.9000	-12.222%	3	146	+60.886%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+12.500%	2	147	+41.222%
2026-04-02	8.0000	8.0000	8.0000	8.0000	-2.439%	10	144	+58.875%
2026-04-01	8.2000	8.2000	8.2000	8.2000	+5.128%	3	144	+55.000%
2026-03-31	7.8000	7.8000	7.8000	7.8000	+0.257%	1	147	+62.949%
2026-03-30	7.7000	7.7800	7.7000	7.7800	-6.265%	3	147	+63.368%
2026-03-26	8.6500	8.6500	8.3000	8.3000	-0.480%	2	150	+53.133%
2026-03-25	8.3400	8.3400	8.3400	8.3400	-1.302%	1	149	+52.398%
2026-03-24	8.4500	8.4500	8.4500	8.4500	-4.949%	1	149	+50.414%
2026-03-23	8.8900	8.8900	8.8900	8.8900	+12.532%	5	148	+42.970%
2026-03-16	7.9000	7.9000	7.9000	7.9000	-1.250%	1	153	+60.886%
2026-03-12	8.0000	8.0000	8.0000	8.0000	+15.942%	1	153	+58.875%
2026-03-10	6.9000	6.9000	6.9000	6.9000	+8.661%	4	153	+84.203%
2026-03-09	6.4500	6.4500	6.3500	6.3500	-21.605%	2	153	+100.157%
2026-03-05	8.1000	8.1000	8.1000	8.1000	+6.579%	2	153	+56.914%
2026-03-04	7.6000	7.6000	7.6000	7.6000	-4.403%	2	155	+67.237%
2026-02-27	8.0000	8.0000	7.9500	7.9500	+24.219%	6	157	+59.874%
2026-02-23	6.4000	6.4000	6.4000	6.4000	-30.435%	6	157	+98.594%
2026-02-04	9.5000	9.5000	9.2000	9.2000	+89.300%	3	163	+38.152%
2026-02-02	5.8500	5.8500	4.8600	4.8600	-9.665%	32	164	+161.523%
2026-01-30	5.3800	5.3800	5.3800	5.3800	-3.929%	1	156	+136.245%
2026-01-29	5.2900	5.6000	5.2900	5.6000	-0.356%	2	155	+126.964%
2026-01-28	5.6200	5.6200	5.6200	5.6200	-11.496%	8	156	+126.157%
2026-01-22	6.3500	6.3500	6.3500	6.3500	-4.940%	2	156	+100.157%
2026-01-16	6.6800	6.6800	6.6800	6.6800	-19.128%	1	155	+90.269%
2025-12-18	8.2600	8.2600	8.2600	8.2600	-8.729%	2	155	+53.874%
2025-12-11	9.0500	9.0500	9.0500	9.0500	+0.556%	1	156	+40.442%
2025-12-10	9.0000	9.0000	9.0000	9.0000	+14.650%	1	156	+41.222%
2025-12-09	7.6000	7.8500	7.6000	7.8500	+3.289%	65	157	+61.911%
2025-12-03	7.6000	7.6000	7.6000	7.6000	-1.299%	2	161	+67.237%
2025-12-02	7.7000	7.8500	7.6500	7.7000	+48.077%	8	162	+65.065%
2025-11-19	5.1700	5.2000	4.8500	5.2000	-3.704%	11	163	+144.423%
2025-11-17	5.5000	5.5000	5.4000	5.4000	-10.150%	8	156	+135.370%
2025-11-14	5.9800	6.0900	5.9000	6.0100	+0.167%	31	150	+111.481%
2025-10-28	5.9500	6.0000	5.9500	6.0000	-6.250%	7	141	+111.833%
2025-10-22	6.7000	6.7000	6.4000	6.4000	+8.108%	2	136	+98.594%
2025-10-20	6.0100	6.0100	5.9200	5.9200	-6.032%	8	134	+114.696%
2025-10-08	6.3500	6.3500	6.3000	6.3000	-13.817%	3	134	+101.746%
2025-09-25	7.2900	7.3100	7.2900	7.3100	-8.853%	16	131	+73.871%
2025-09-16	8.0200	8.0200	8.0200	8.0200	-7.283%	10	134	+58.479%
2025-09-10	8.6500	8.6500	8.6500	8.6500	+0.116%	65	134	+46.936%
2025-09-09	8.7100	8.7100	8.6400	8.6400	-22.302%	39	69	+47.106%
2025-08-29	11.1200	11.1200	11.1200	11.1200	+6.923%	1	31	+14.299%
2025-08-26	10.3900	10.4000	10.3900	10.4000	+26.061%	16	28	+22.212%
2025-08-13	8.2500	8.2500	8.2500	8.2500	-19.197%	1	28	+54.061%
2025-07-30	10.2100	10.2100	10.2100	10.2100	+2.100%	2	29	+24.486%
2025-07-29	10.0000	10.0000	10.0000	10.0000	-1.478%	5	27	+27.100%
2025-07-25	10.1000	10.1500	10.1000	10.1500	0.000%	2	22	+25.222%
2025-07-21	10.1500	10.1500	10.1500	10.1500	+2.525%	1	22	+25.222%
2025-07-07	9.9000	9.9000	9.9000	9.9000	-0.503%	5	23	+28.384%
2025-07-01	9.9500	9.9500	9.9500	9.9500	+29.726%	5	28	+27.739%
2025-06-10	7.6700	7.6700	7.6700	7.6700	+18.000%	1	33	+65.711%
2025-06-02	6.5000	6.5000	6.5000	6.5000	-6.069%	2	34	+95.538%
2025-05-28	6.9200	6.9200	6.9200	6.9200	+3.284%	1	36	+83.671%
2025-05-21	7.2500	7.2500	6.7000	6.7000	+55.452%	4	35	+89.701%
2025-04-07	4.3100	4.3100	4.2500	4.3100	-14.822%	10	27	+194.896%
2025-04-03	4.5000	5.0600	4.5000	5.0600	-11.847%	10	27	+151.186%
2025-03-31	5.7400	5.7400	5.7400	5.7400	-18.582%	1	27	+121.429%
2025-03-18	7.0500	7.0500	7.0500	7.0500	0.000%	2	26	+80.284%
2025-03-10	7.1200	7.1200	7.0500	7.0500	+11.024%	2	24	+80.284%
2025-03-07	6.3500	6.3500	6.3500	6.3500	-4.511%	2	26	+100.157%
2025-03-04	6.9000	6.9000	6.6500	6.6500	-28.186%	2	25	+91.128%
2025-02-26	9.2600	9.2600	9.2600	9.2600	-30.896%	2	23	+37.257%
2025-02-13	12.0000	13.4000	12.0000	13.4000	+66.460%	9	21	-5.149%
2025-01-17	8.0500	8.0500	8.0500	8.0500	-1.227%	12	24	+57.888%
2025-01-15	8.1500	8.1500	8.1500	8.1500	-5.122%	2	24	+55.951%
2025-01-03	8.9500	8.9500	8.5900	8.5900	-7.634%	30	22	+47.963%
2024-12-30	8.9000	9.3000	8.9000	9.3000	+5.682%	2	7	+36.667%
2024-12-23	8.8000	8.8000	8.8000	8.8000	-11.111%	1	5	+44.432%
2024-12-19	8.7000	9.9000	8.7000	9.9000	-5.714%	2	4	+28.384%
2024-12-10	10.5000	10.5000	10.5000	10.5000	0.000%	2	2	+21.048%