Dark

MGM20270115C35
MGM Jan 15 2027 35.00 Call (MGM270115C00035000)
option OPRA

EOD

Jun 26, 2026

13.70+0.735%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	13.7000	13.7000	13.7000	13.7000	+0.735%	3	570	0.000%
2026-06-24	13.6000	13.6000	13.6000	13.6000	-12.031%	1	573	+0.735%
2026-06-12	15.3600	15.4600	15.3600	15.4600	+14.519%	2	573	-11.384%
2026-06-10	13.5000	13.5000	13.5000	13.5000	-12.903%	3	573	+1.481%
2026-06-02	15.6000	15.6000	15.5000	15.5000	-7.848%	21	576	-11.613%
2026-06-01	15.5000	16.8200	15.5000	16.8200	+57.638%	47	597	-18.549%
2026-05-28	10.3000	10.9000	10.2800	10.6700	+1.619%	143	614	+28.397%
2026-05-27	9.7000	10.5000	9.7000	10.5000	+44.628%	12	572	+30.476%
2026-05-22	7.2600	7.2600	7.2600	7.2600	+24.742%	1	572	+88.705%
2026-05-20	5.8200	5.8200	5.8200	5.8200	-24.120%	1	573	+135.395%
2026-05-01	7.6700	7.6700	7.6700	7.6700	-19.263%	1	575	+78.618%
2026-04-27	9.1300	9.5000	9.1300	9.5000	+7.955%	2	575	+44.211%
2026-04-17	8.3700	8.8800	8.3700	8.8000	+12.821%	31	576	+55.682%
2026-04-16	7.7800	7.8000	7.7800	7.8000	-2.500%	3	579	+75.641%
2026-04-15	8.0000	8.0000	8.0000	8.0000	+17.302%	1	582	+71.250%
2026-04-13	6.8200	6.8200	6.8200	6.8200	+0.739%	1	582	+100.880%
2026-04-10	6.7700	6.7700	6.7700	6.7700	0.000%	1	582	+102.363%
2026-04-09	6.7700	6.7700	6.7700	6.7700	+1.045%	3	582	+102.363%
2026-03-30	6.7300	6.7400	6.7000	6.7000	-7.459%	5	579	+104.478%
2026-03-27	7.2400	7.2400	7.2400	7.2400	-4.987%	1	579	+89.227%
2026-03-26	7.9200	7.9200	7.6200	7.6200	+1.600%	26	578	+79.790%
2026-03-25	7.1600	7.5000	7.1600	7.5000	+3.448%	2	563	+82.667%
2026-03-24	7.2500	7.2500	7.2500	7.2500	-6.331%	2	563	+88.966%
2026-03-23	7.7400	7.7400	7.7400	7.7400	+7.351%	5	563	+77.003%
2026-03-19	7.2500	7.2500	7.2000	7.2100	+1.549%	300	563	+90.014%
2026-03-16	7.2100	7.2100	7.0100	7.1000	+5.970%	200	407	+92.958%
2026-03-12	6.7000	6.7000	6.7000	6.7000	+1.515%	1	259	+104.478%
2026-03-10	6.6000	6.6000	6.6000	6.6000	+6.969%	5	260	+107.576%
2026-03-09	6.1700	6.1700	6.1700	6.1700	-7.218%	5	260	+122.042%
2026-03-06	6.6500	6.6500	6.6500	6.6500	-5.000%	1	260	+106.015%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+2.941%	1	259	+95.714%
2026-02-26	6.4000	6.8000	6.4000	6.8000	+2.874%	11	259	+101.471%
2026-02-18	6.6100	6.6100	6.6100	6.6100	+16.578%	1	249	+107.262%
2026-02-12	5.6700	5.6700	5.6700	5.6700	-20.699%	1	249	+141.623%
2026-02-10	7.2500	7.2500	7.1500	7.1500	+9.160%	2	249	+91.608%
2026-02-06	6.5500	6.5500	6.5500	6.5500	+10.084%	1	250	+109.160%
2026-02-05	6.2500	6.2500	5.9500	5.9500	-27.439%	3	249	+130.252%
2026-02-04	8.2000	8.2000	8.2000	8.2000	+55.894%	1	248	+67.073%
2026-02-03	5.4000	5.4500	5.2600	5.2600	+8.230%	15	247	+160.456%
2026-02-02	4.9000	4.9000	4.8600	4.8600	+10.455%	13	233	+181.893%
2026-01-28	4.8100	4.8100	4.4000	4.4000	-9.278%	5	220	+211.364%
2026-01-27	4.9000	4.9000	4.8500	4.8500	-4.902%	2	219	+182.474%
2026-01-26	5.1000	5.1000	5.1000	5.1000	-5.556%	1	219	+168.627%
2026-01-22	5.7000	5.7000	5.4000	5.4000	-6.087%	2	219	+153.704%
2026-01-16	5.7500	5.7500	5.7500	5.7500	+3.604%	1	219	+138.261%
2026-01-09	5.6000	5.6000	5.5000	5.5500	-7.500%	3	219	+146.847%
2026-01-08	5.2000	6.0000	5.2000	6.0000	+4.895%	63	218	+128.333%
2026-01-07	5.7200	5.7200	5.7200	5.7200	-14.627%	1	186	+139.510%
2026-01-02	6.7000	6.7000	6.7000	6.7000	-9.459%	1	186	+104.478%
2025-12-30	7.4000	7.4000	7.4000	7.4000	-0.804%	2	185	+85.135%
2025-12-23	7.3900	7.4600	7.3900	7.4600	+1.497%	2	185	+83.646%
2025-12-22	7.3500	7.3500	7.3500	7.3500	-1.210%	1	185	+86.395%
2025-12-19	7.5800	7.6500	7.4400	7.4400	+1.224%	35	185	+84.140%
2025-12-18	7.3500	7.3500	7.3500	7.3500	+6.831%	4	202	+86.395%
2025-12-17	6.8300	7.3000	6.8300	6.8800	-5.753%	3	202	+99.128%
2025-12-16	7.3000	7.3000	7.3000	7.3000	-8.291%	1	201	+87.671%
2025-12-15	7.9600	7.9600	7.9600	7.9600	+2.975%	3	201	+72.111%
2025-12-12	7.8500	7.8500	7.7300	7.7300	-2.152%	46	201	+77.232%
2025-12-11	7.9000	7.9000	7.9000	7.9000	+6.757%	1	207	+73.418%
2025-12-10	7.5000	7.5000	7.4000	7.4000	+12.977%	6	206	+85.135%
2025-12-09	6.2900	6.5500	6.2900	6.5500	-2.963%	38	202	+109.160%
2025-12-08	6.7500	6.7500	6.7500	6.7500	+8.871%	1	196	+102.963%
2025-12-04	6.2100	6.2100	6.2000	6.2000	-4.615%	2	195	+120.968%
2025-12-03	6.5000	6.5000	6.5000	6.5000	-2.985%	1	197	+110.769%
2025-12-02	6.1900	6.7500	6.1900	6.7000	-3.319%	9	197	+104.478%
2025-12-01	6.9300	6.9300	6.9300	6.9300	+6.615%	10	194	+97.691%
2025-11-28	6.5000	6.5000	6.5000	6.5000	+6.557%	10	194	+110.769%
2025-11-26	6.2300	6.2300	6.1000	6.1000	+19.608%	2	199	+124.590%
2025-11-24	5.1000	5.1000	5.1000	5.1000	+22.010%	1	199	+168.627%
2025-11-21	4.1800	4.1800	4.1800	4.1800	-11.064%	1	199	+227.751%
2025-11-20	4.7000	4.7000	4.7000	4.7000	+4.911%	1	200	+191.489%
2025-11-19	4.4800	4.4800	4.4800	4.4800	+3.704%	1	200	+205.804%
2025-11-18	4.3200	4.3200	4.3200	4.3200	-10.000%	10	200	+217.130%
2025-11-17	4.8000	4.8000	4.8000	4.8000	-7.692%	2	200	+185.417%
2025-11-14	5.2000	5.2000	5.2000	5.2000	+2.767%	12	198	+163.462%
2025-11-07	5.0600	5.0600	5.0600	5.0600	-4.528%	1	193	+170.751%
2025-11-06	5.3500	5.3500	5.3000	5.3000	-1.852%	2	193	+158.491%
2025-11-05	5.1000	5.4000	5.1000	5.4000	-1.818%	35	195	+153.704%
2025-11-04	5.5000	5.5000	5.5000	5.5000	+37.500%	1	160	+149.091%
2025-10-30	4.0000	4.0000	4.0000	4.0000	-20.000%	4	159	+242.500%
2025-10-29	5.0000	5.0000	5.0000	5.0000	-0.990%	1	159	+174.000%
2025-10-28	5.1000	5.1500	5.0500	5.0500	-6.481%	6	158	+171.287%
2025-10-27	5.4000	5.4000	5.4000	5.4000	-4.425%	1	162	+153.704%
2025-10-22	5.6900	5.6900	5.6500	5.6500	+13.000%	3	162	+142.478%
2025-10-16	5.0000	5.0000	5.0000	5.0000	-8.088%	2	162	+174.000%
2025-10-14	5.3000	5.6000	5.3000	5.4400	-3.717%	36	162	+151.838%
2025-10-07	5.8600	5.8600	5.6500	5.6500	-9.888%	22	127	+142.478%
2025-10-03	6.0400	6.3000	5.9500	6.2700	-2.336%	42	127	+118.501%
2025-09-30	6.8400	6.8500	6.4000	6.4200	-13.941%	55	128	+113.396%
2025-09-29	7.4500	7.4600	7.4500	7.4600	+5.219%	13	82	+83.646%
2025-09-26	6.9500	7.0900	6.9000	7.0900	+11.654%	42	82	+93.230%
2025-09-25	6.4000	7.6800	6.3500	6.3500	+1.600%	3	118	+115.748%
2025-09-24	6.2500	6.2500	6.2500	6.2500	-5.873%	20	116	+119.200%
2025-09-23	6.6400	6.6400	6.6400	6.6400	+3.750%	1	96	+106.325%
2025-09-22	6.7200	6.7200	6.4000	6.4000	-12.329%	21	96	+114.063%
2025-09-19	7.4500	7.4500	7.2800	7.3000	0.000%	30	78	+87.671%
2025-09-18	7.3000	7.3000	7.3000	7.3000	-2.537%	20	78	+87.671%
2025-09-15	7.3000	7.5500	7.3000	7.4900	+16.849%	22	96	+82.911%
2025-09-12	6.3900	6.4100	6.3900	6.4100	-7.637%	20	117	+113.729%
2025-09-11	6.9800	6.9800	6.9400	6.9400	-9.870%	35	106	+97.406%
2025-09-08	7.7000	7.7000	7.7000	7.7000	-1.660%	1	104	+77.922%
2025-09-05	8.0500	8.0500	7.8300	7.8300	-11.124%	2	104	+74.968%
2025-08-25	8.8100	8.8100	8.8100	8.8100	+17.781%	1	104	+55.505%
2025-08-18	7.4900	7.4900	7.4700	7.4800	-0.927%	15	104	+83.155%
2025-08-14	7.5500	7.5500	7.5500	7.5500	+7.857%	1	119	+81.457%
2025-08-07	7.0000	7.0000	7.0000	7.0000	+3.245%	1	118	+95.714%
2025-08-06	6.7800	6.8300	6.7800	6.7800	-5.833%	15	118	+102.065%
2025-08-04	7.2000	7.2000	7.2000	7.2000	-18.644%	1	118	+90.278%
2025-07-30	8.8500	8.8500	8.8500	8.8500	+0.797%	1	118	+54.802%
2025-07-25	8.7800	8.7800	8.7800	8.7800	-9.949%	5	118	+56.036%
2025-07-23	9.7400	9.7500	9.7400	9.7500	+4.167%	35	118	+40.513%
2025-07-15	9.3600	9.3600	9.3600	9.3600	-2.804%	1	118	+46.368%
2025-07-10	9.4500	9.6300	8.5500	9.6300	+3.105%	7	119	+42.264%
2025-07-09	9.3400	9.3400	9.3400	9.3400	+2.525%	40	119	+46.681%
2025-07-08	9.1100	9.1100	9.1100	9.1100	-3.598%	1	147	+50.384%
2025-07-03	9.4500	9.4500	9.4500	9.4500	+2.717%	1	146	+44.974%
2025-07-02	9.2000	9.2000	9.2000	9.2000	+4.190%	2	146	+48.913%
2025-07-01	8.4500	8.8400	8.4500	8.8300	+20.136%	53	148	+55.153%
2025-06-30	7.3500	7.3500	7.3500	7.3500	+6.522%	5	201	+86.395%
2025-06-27	6.9000	6.9000	6.9000	6.9000	0.000%	10	196	+98.551%
2025-06-24	6.9000	6.9000	6.9000	6.9000	+6.154%	7	186	+98.551%
2025-06-23	6.5000	6.5000	6.5000	6.5000	+5.348%	7	193	+110.769%
2025-06-03	6.1700	6.1700	6.1700	6.1700	-21.899%	1	186	+122.042%
2025-05-12	7.9000	7.9000	7.9000	7.9000	+42.342%	1	186	+73.418%
2025-04-22	5.5500	5.5500	5.5500	5.5500	+11.000%	20	186	+146.847%
2025-04-17	5.0000	5.0000	5.0000	5.0000	-8.088%	1	206	+174.000%
2025-04-15	5.4400	5.4400	5.4400	5.4400	+4.615%	2	206	+151.838%
2025-04-10	5.2000	5.2000	5.2000	5.2000	+19.540%	21	206	+163.462%
2025-04-08	4.3500	4.3500	4.3500	4.3500	+3.081%	1	227	+214.943%
2025-04-07	4.2500	4.2500	4.2200	4.2200	-2.989%	13	226	+224.645%
2025-04-04	3.8000	4.3500	3.8000	4.3500	-1.136%	6	215	+214.943%
2025-04-03	4.1500	4.4000	4.1500	4.4000	-11.647%	4	214	+211.364%
2025-04-01	4.9800	4.9800	4.9800	4.9800	+2.259%	1	210	+175.100%
2025-03-31	4.7300	4.8700	4.7300	4.8700	-8.113%	32	209	+181.314%
2025-03-28	5.3000	5.3500	5.3000	5.3000	-16.404%	12	204	+158.491%
2025-03-24	6.3400	6.3400	6.3400	6.3400	+8.376%	10	200	+116.088%
2025-03-21	5.9500	5.9500	5.8500	5.8500	-3.306%	6	200	+134.188%
2025-03-14	5.8500	6.0500	5.8500	6.0500	+13.084%	12	197	+126.446%
2025-03-13	5.7500	5.7500	5.3500	5.3500	-4.973%	3	192	+156.075%
2025-03-12	5.6300	5.6300	5.6300	5.6300	-1.228%	1	192	+143.339%
2025-03-11	5.7000	5.7000	5.7000	5.7000	-6.404%	1	191	+140.351%
2025-03-10	6.9000	6.9000	6.0900	6.0900	+2.353%	4	190	+124.959%
2025-03-07	5.9500	5.9500	5.9500	5.9500	-3.722%	4	186	+130.252%
2025-03-06	6.2500	6.2500	6.1800	6.1800	-3.438%	7	184	+121.683%
2025-03-05	6.5200	6.5200	6.4000	6.4000	+3.226%	12	177	+114.063%
2025-03-04	6.2000	6.2000	6.2000	6.2000	-26.627%	40	165	+120.968%
2025-02-28	8.4500	8.4500	8.4500	8.4500	+0.595%	6	125	+62.130%
2025-02-25	8.2000	8.4000	8.2000	8.4000	-6.874%	37	122	+63.095%
2025-02-21	9.8500	9.8500	9.0100	9.0200	-11.308%	72	85	+51.885%
2025-02-19	10.1700	10.1700	10.1700	10.1700	-17.652%	1	51	+34.710%
2025-02-14	12.3000	12.3500	12.3000	12.3500	+4.928%	72	15	+10.931%
2025-02-13	11.7200	11.7700	11.7200	11.7700	+54.868%	3	15	+16.398%
2025-02-11	7.6000	7.6000	7.6000	7.6000	-5.590%	1	15	+80.263%
2025-02-06	8.0500	8.0500	8.0500	8.0500	+1.899%	3	16	+70.186%
2025-02-05	7.9000	7.9000	7.9000	7.9000	-3.659%	20	18	+73.418%
2025-01-30	8.2000	8.2000	8.2000	8.2000	+15.819%	1	37	+67.073%
2025-01-16	7.0800	7.0800	7.0800	7.0800	-0.701%	1	37	+93.503%
2025-01-14	7.1300	7.1300	7.1300	7.1300	+4.699%	3	37	+92.146%
2025-01-13	6.8100	6.8100	6.7900	6.8100	-7.973%	5	34	+101.175%
2025-01-07	7.4000	7.4000	7.4000	7.4000	-2.760%	20	29	+85.135%
2024-12-19	7.6100	7.6100	7.6100	7.6100	-21.869%	3	9	+80.026%
2024-12-10	9.7400	9.7400	9.7400	9.7400	-4.510%	1	6	+40.657%
2024-12-05	10.2000	10.2000	10.2000	10.2000	-0.971%	1	5	+34.314%
2024-12-03	10.3000	10.3000	10.3000	10.3000	-0.675%	1	4	+33.010%
2024-11-27	10.3700	10.3700	10.3700	10.3700	+6.359%	1	2	+32.112%
2024-11-08	9.7500	9.7500	9.7500	9.7500	-20.278%	2	2	+40.513%
2024-10-16	12.2300	12.2300	12.2300	12.2300	0.000%	1	1	+12.020%