Dark

MGM20270115C37
MGM Jan 15 2027 37.00 Call (MGM270115C00037000)
option OPRA

EOD

Aug 19, 2026

8.00-3.614%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.0000	8.0000	8.0000	8.0000	-3.614%	1	1,147	0.000%
2026-08-12	8.3000	8.3000	8.3000	8.3000	-7.778%	3	1,148	-3.614%
2026-07-31	9.0000	9.0000	9.0000	9.0000	-25.620%	1	1,148	-11.111%
2026-07-01	12.1000	12.1000	12.1000	12.1000	-7.985%	1	1,149	-33.884%
2026-06-30	13.1500	13.1500	13.1500	13.1500	-5.396%	1	1,149	-39.163%
2026-06-29	14.0000	14.0000	13.9000	13.9000	+6.107%	3	1,150	-42.446%
2026-06-12	13.1000	13.1000	13.1000	13.1000	+7.377%	3	1,151	-38.931%
2026-06-08	12.2000	12.2000	12.2000	12.2000	-5.426%	1	1,151	-34.426%
2026-06-04	12.9000	12.9300	12.9000	12.9000	+1.575%	8	1,152	-37.984%
2026-06-03	12.7000	12.7000	12.7000	12.7000	-18.590%	1	1,160	-37.008%
2026-06-01	14.6000	15.6000	14.6000	15.6000	+65.957%	3	1,160	-48.718%
2026-05-28	8.7700	9.4800	8.7700	9.4000	+5.381%	3	1,160	-14.894%
2026-05-27	7.8000	9.7500	7.8000	8.9200	+64.880%	18	1,159	-10.314%
2026-05-15	5.0300	5.4100	4.8000	5.4100	-0.368%	22	1,159	+47.874%
2026-05-13	5.4300	5.4300	5.4300	5.4300	-7.496%	35	1,149	+47.330%
2026-05-11	6.7000	6.7000	5.4000	5.8700	-11.061%	19	1,150	+36.286%
2026-05-05	6.6000	6.6000	6.6000	6.6000	-12.583%	5	1,155	+21.212%
2026-04-21	7.5500	7.5500	7.5500	7.5500	+11.852%	1	1,151	+5.960%
2026-04-17	7.5000	7.5000	6.7500	6.7500	+27.358%	11	1,151	+18.519%
2026-04-14	5.3000	5.3000	5.3000	5.3000	-11.667%	1	1,162	+50.943%
2026-04-10	6.0000	6.0000	6.0000	6.0000	+4.348%	1	1,161	+33.333%
2026-04-09	5.7500	5.7500	5.7500	5.7500	-15.441%	9	1,162	+39.130%
2026-04-07	6.8000	6.8000	6.8000	6.8000	+14.865%	3	1,166	+17.647%
2026-04-02	5.9200	5.9200	5.9200	5.9200	-1.333%	3	1,163	+35.135%
2026-04-01	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,163	+33.333%
2026-03-31	6.2000	6.2000	6.2000	6.2000	+11.311%	4	1,162	+29.032%
2026-03-30	5.8200	5.8200	5.5700	5.5700	-11.587%	9	1,162	+43.627%
2026-03-27	6.3000	6.3000	6.3000	6.3000	-0.631%	1	1,158	+26.984%
2026-03-26	6.3400	6.3400	6.3400	6.3400	-1.705%	1	1,159	+26.183%
2026-03-23	6.4500	6.4500	6.4500	6.4500	+6.260%	4	1,158	+24.031%
2026-03-19	6.0700	6.0700	6.0700	6.0700	-1.939%	1	1,154	+31.796%
2026-03-12	6.1900	6.1900	6.1000	6.1900	+13.996%	3	1,154	+29.241%
2026-03-06	5.7000	5.7000	5.4300	5.4300	-8.586%	2	1,153	+47.330%
2026-03-04	5.9400	5.9400	5.9400	5.9400	+11.028%	1	1,152	+34.680%
2026-02-25	5.3500	5.3500	5.3500	5.3500	+4.902%	11	1,153	+49.533%
2026-02-24	5.1000	5.1000	5.1000	5.1000	+8.511%	1	1,153	+56.863%
2026-02-13	4.7000	4.7000	4.7000	4.7000	+2.174%	8	1,160	+70.213%
2026-02-12	4.7000	4.7000	4.6000	4.6000	-24.590%	15	1,160	+73.913%
2026-02-10	6.1500	6.1500	6.1000	6.1000	-12.857%	9	1,147	+31.148%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+57.303%	1	1,138	+14.286%
2026-02-03	4.4500	4.4500	4.4500	4.4500	+10.149%	1	1,138	+79.775%
2026-02-02	4.2000	4.2000	3.9900	4.0400	+9.189%	61	1,138	+98.020%
2026-01-30	3.7000	3.7000	3.7000	3.7000	+10.448%	1	1,190	+116.216%
2026-01-29	3.3500	3.3500	3.3500	3.3500	-24.550%	10	1,190	+138.806%
2026-01-23	4.4400	4.4400	4.4400	4.4400	+0.680%	90	1,180	+80.180%
2026-01-14	4.4100	4.4100	4.4100	4.4100	-9.259%	1	1,090	+81.406%
2026-01-07	4.8600	4.8600	4.8600	4.8600	-14.886%	1	1,089	+64.609%
2026-01-02	5.4000	5.7100	5.4000	5.7100	-7.154%	2	1,088	+40.105%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-1.600%	1	1,088	+30.081%
2025-12-22	6.2500	6.2500	6.2500	6.2500	+5.042%	2	1,089	+28.000%
2025-12-05	5.8000	6.0000	5.7500	5.9500	+3.478%	1,073	1,089	+34.454%
2025-12-02	5.8000	5.8000	5.7500	5.7500	+35.294%	2	242	+39.130%
2025-11-14	4.2500	4.2500	4.2000	4.2500	-2.299%	96	242	+88.235%
2025-10-28	4.4500	4.4500	4.3500	4.3500	-10.678%	6	147	+83.908%
2025-10-22	4.7000	4.8700	4.7000	4.8700	+6.798%	71	147	+64.271%
2025-10-08	4.5600	4.5600	4.5600	4.5600	-19.292%	1	117	+75.439%
2025-09-30	5.6500	5.6500	5.6500	5.6500	-16.296%	1	116	+41.593%
2025-09-29	6.7500	6.7500	6.7500	6.7500	+15.188%	1	116	+18.519%
2025-09-15	5.8600	5.8600	5.8600	5.8600	+8.519%	1	115	+36.519%
2025-09-12	5.4000	5.4000	5.4000	5.4000	-20.937%	15	114	+48.148%
2025-09-05	6.7600	6.8300	6.7600	6.8300	-12.098%	42	114	+17.130%
2025-08-25	7.7700	7.7700	7.7700	7.7700	+18.626%	1	93	+2.960%
2025-08-15	6.5500	6.5500	6.5500	6.5500	+2.344%	1	93	+22.137%
2025-08-14	6.4000	6.4000	6.4000	6.4000	-2.290%	2	92	+25.000%
2025-08-13	6.5500	6.5500	6.5500	6.5500	+5.645%	1	90	+22.137%
2025-08-04	6.2000	6.2000	6.2000	6.2000	-30.337%	30	89	+29.032%
2025-07-28	8.7500	8.9000	8.7500	8.9000	+12.658%	2	100	-10.112%
2025-07-21	7.9000	7.9000	7.9000	7.9000	-2.469%	30	102	+1.266%
2025-07-17	8.1000	8.1000	8.1000	8.1000	+1.250%	2	72	-1.235%
2025-07-16	8.0000	8.0000	8.0000	8.0000	-3.030%	1	72	0.000%
2025-07-15	8.2500	8.2500	8.2500	8.2500	-4.624%	1	71	-3.030%
2025-07-10	8.7300	8.7400	8.6500	8.6500	+3.593%	58	70	-7.514%
2025-07-03	8.3500	8.3500	8.3500	8.3500	+7.051%	1	107	-4.192%
2025-07-02	7.8000	7.8000	7.8000	7.8000	0.000%	3	107	+2.564%
2025-07-01	7.7800	7.8000	7.7000	7.8000	+23.810%	9	104	+2.564%
2025-06-24	6.3000	6.3000	6.3000	6.3000	+17.318%	1	103	+26.984%
2025-06-09	5.3700	5.3700	5.3700	5.3700	+8.048%	1	102	+48.976%
2025-05-22	4.9700	4.9700	4.9700	4.9700	-15.043%	6	102	+60.966%
2025-05-20	5.8500	5.8500	5.8500	5.8500	-18.296%	5	102	+36.752%
2025-05-14	7.2500	7.2500	7.1600	7.1600	+0.280%	2	97	+11.732%
2025-05-13	6.8300	7.1400	6.8300	7.1400	+5.778%	2	95	+12.045%
2025-05-12	6.7500	6.7500	6.7500	6.7500	+46.421%	45	96	+18.519%
2025-04-17	4.6100	4.6100	4.6100	4.6100	-2.947%	3	48	+73.536%
2025-04-09	4.7000	4.7500	4.7000	4.7500	+32.682%	5	48	+68.421%
2025-04-08	3.5800	3.5800	3.5800	3.5800	-0.556%	2	49	+123.464%
2025-04-07	3.5800	3.6000	3.5800	3.6000	-5.263%	2	47	+122.222%
2025-04-04	3.8000	3.8000	3.8000	3.8000	-22.607%	16	47	+110.526%
2025-03-13	4.9100	4.9100	4.9100	4.9100	-9.242%	1	42	+62.933%
2025-03-07	5.4100	5.4100	5.4100	5.4100	-27.480%	26	42	+47.874%
2025-02-25	7.4600	7.4600	7.4600	7.4600	-18.022%	15	30	+7.239%
2025-02-20	9.1000	9.1000	9.1000	9.1000	-20.175%	15	15	-12.088%
2025-02-14	11.1700	11.4000	11.1700	11.4000	+14.688%	4	29	-29.825%
2025-02-13	9.6100	9.9700	9.6100	9.9400	+45.748%	9	37	-19.517%
2025-02-12	6.8200	6.8200	6.8200	6.8200	-15.802%	1	37	+17.302%
2024-12-18	8.1000	8.1000	8.1000	8.1000	-8.059%	15	36	-1.235%
2024-12-06	8.8100	8.8100	8.8100	8.8100	-6.871%	2	21	-9.194%
2024-12-05	9.5500	9.5500	9.4600	9.4600	+3.162%	2	20	-15.433%
2024-11-08	9.1600	9.2200	9.1600	9.1700	-5.464%	20	18	-12.759%
2024-11-06	9.7000	9.7000	9.7000	9.7000	+8.623%	8	8	-17.526%
2024-11-04	8.9300	8.9300	8.9300	8.9300	-3.978%	1	1	-10.414%
2024-11-01	9.3000	9.3000	9.3000	9.3000	0.000%	2	2	-13.978%
2024-10-31	9.3000	9.3000	9.3000	9.3000	-4.419%	1	3	-13.978%
2024-09-19	9.7300	9.7300	9.7300	9.7300	+3.511%	1	2	-17.780%
2024-09-17	9.4000	9.4000	9.4000	9.4000	0.000%	1	1	-14.894%