Dark

MGM20270115C40
MGM Jan 15 2027 40.00 Call (MGM270115C00040000)
option OPRA

EOD

Jun 26, 2026

10.92+15.801%(+1.49)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	10.6000	11.2000	10.6000	10.9200	+15.801%	30	968	0.000%
2026-06-18	9.8000	9.8000	9.4300	9.4300	-1.771%	3	964	+15.801%
2026-06-17	9.9000	9.9500	9.4000	9.6000	+1.053%	8	964	+13.750%
2026-06-11	9.5000	9.5000	9.5000	9.5000	-1.042%	1	964	+14.947%
2026-06-08	9.6000	9.6000	9.6000	9.6000	-10.698%	1	964	+13.750%
2026-06-04	10.8000	10.8000	10.7500	10.7500	+5.392%	8	964	+1.581%
2026-06-03	10.2000	10.2000	10.2000	10.2000	-12.069%	1	970	+7.059%
2026-06-02	11.6000	11.6000	11.6000	11.6000	-12.453%	1	971	-5.862%
2026-06-01	11.1500	13.3000	11.1500	13.2500	+76.667%	16	971	-17.585%
2026-05-29	7.5000	7.5000	7.5000	7.5000	+15.385%	1	983	+45.600%
2026-05-28	6.5000	6.5000	6.5000	6.5000	-6.743%	1	984	+68.000%
2026-05-27	6.6000	6.9700	6.6000	6.9700	+51.522%	4	984	+56.671%
2026-05-22	4.6000	4.6000	4.6000	4.6000	+17.949%	3	986	+137.391%
2026-05-15	3.9000	3.9000	3.9000	3.9000	-12.556%	3	989	+180.000%
2026-05-11	4.5500	4.5500	4.4600	4.4600	-7.083%	2	991	+144.843%
2026-05-08	4.9000	4.9000	4.8000	4.8000	0.000%	2	991	+127.500%
2026-05-07	4.8000	4.8000	4.8000	4.8000	-5.512%	1	992	+127.500%
2026-05-06	5.0800	5.0800	5.0800	5.0800	+2.213%	1	991	+114.961%
2026-05-04	4.9700	4.9700	4.9700	4.9700	-22.344%	1	992	+119.718%
2026-04-28	6.3900	6.4000	6.3900	6.4000	-1.538%	3	991	+70.625%
2026-04-27	6.2800	6.5000	6.2800	6.5000	+21.723%	8	990	+68.000%
2026-04-23	5.3400	5.3400	5.3400	5.3400	-9.492%	1	993	+104.494%
2026-04-17	5.5700	5.9000	5.5700	5.9000	+7.273%	2	992	+85.085%
2026-04-16	5.5000	5.5000	5.5000	5.5000	+7.843%	4	994	+98.545%
2026-04-15	5.1000	5.1000	5.1000	5.1000	+21.718%	1	989	+114.118%
2026-04-14	4.1000	4.1900	4.0000	4.1900	-19.423%	12	989	+160.621%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+4.000%	1	999	+110.000%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+3.093%	1	999	+118.400%
2026-03-31	4.8500	4.8500	4.8500	4.8500	-5.825%	2	998	+125.155%
2026-03-26	5.0000	5.1500	5.0000	5.1500	+6.186%	18	998	+112.039%
2026-03-24	4.8000	4.8500	4.8000	4.8500	-8.491%	3	1,007	+125.155%
2026-03-23	5.3000	5.3000	5.3000	5.3000	+20.455%	2	1,005	+106.038%
2026-03-19	4.4000	4.4000	4.4000	4.4000	-12.871%	2	1,004	+148.182%
2026-03-18	4.9500	5.1000	4.9500	5.0500	+9.783%	70	1,004	+116.238%
2026-03-17	4.6000	4.6000	4.6000	4.6000	-8.000%	10	986	+137.391%
2026-03-13	5.0000	5.0000	5.0000	5.0000	-0.990%	3	993	+118.400%
2026-03-11	4.5000	5.0500	4.5000	5.0500	+12.222%	3	990	+116.238%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+30.435%	1	991	+142.667%
2026-03-03	3.4500	3.4500	3.4500	3.4500	-15.648%	15	990	+216.522%
2026-03-02	4.0800	4.0900	4.0800	4.0900	-9.111%	15	990	+166.993%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+28.571%	2	990	+142.667%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-26.316%	3	990	+212.000%
2026-02-18	4.5000	4.7500	4.5000	4.7500	+41.791%	5	990	+129.895%
2026-02-13	3.3500	3.3500	3.3500	3.3500	-5.634%	2	989	+225.970%
2026-02-12	3.5000	3.5500	3.5000	3.5500	-25.263%	5	989	+207.606%
2026-02-06	4.4500	4.8500	4.4500	4.7500	+28.378%	6	990	+129.895%
2026-02-05	3.7000	3.7000	3.7000	3.7000	-31.481%	1	989	+195.135%
2026-02-04	4.5000	5.9500	4.5000	5.4000	+54.286%	45	988	+102.222%
2026-02-03	3.5500	3.5500	3.5000	3.5000	+12.903%	6	977	+212.000%
2026-02-02	3.1000	3.1000	3.1000	3.1000	+14.815%	1	977	+252.258%
2026-01-29	2.7000	2.7000	2.7000	2.7000	-5.263%	11	976	+304.444%
2026-01-28	3.0000	3.0000	2.8500	2.8500	-5.000%	2	981	+283.158%
2026-01-27	3.3500	3.3500	3.0000	3.0000	-5.363%	6	981	+264.000%
2026-01-26	3.2500	3.2500	3.1700	3.1700	-3.939%	6	981	+244.479%
2026-01-23	3.3400	3.3400	3.2000	3.3000	-5.714%	96	979	+230.909%
2026-01-22	3.5000	3.5000	3.5000	3.5000	+4.478%	1	1,069	+212.000%
2026-01-21	3.1200	3.3500	3.1100	3.3500	+8.065%	16	1,068	+225.970%
2026-01-20	3.3900	3.3900	2.9400	3.1000	-16.216%	128	1,054	+252.258%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-10.843%	1	1,007	+195.135%
2026-01-08	4.0000	4.1500	4.0000	4.1500	0.000%	20	1,007	+163.133%
2026-01-06	4.4500	4.4500	4.1500	4.1500	-12.815%	273	987	+163.133%
2026-01-05	4.7600	4.7600	4.7600	4.7600	+6.966%	10	889	+129.412%
2026-01-02	4.4500	4.4500	4.4500	4.4500	-17.593%	1	889	+145.393%
2025-12-19	5.4000	5.4000	5.4000	5.4000	+5.882%	10	890	+102.222%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-7.273%	1	900	+114.118%
2025-12-11	5.5000	5.5000	5.5000	5.5000	+7.843%	7	900	+98.545%
2025-12-10	5.1000	5.1000	5.1000	5.1000	+16.438%	1	903	+114.118%
2025-12-08	4.3800	4.3800	4.3800	4.3800	-7.789%	1	903	+149.315%
2025-12-05	4.9000	5.0000	4.7500	4.7500	+3.261%	18	903	+129.895%
2025-12-03	4.5500	4.6000	4.5500	4.6000	+4.545%	2	915	+137.391%
2025-12-02	4.5500	4.5500	4.4000	4.4000	-0.677%	20	916	+148.182%
2025-12-01	4.5000	4.6000	4.4300	4.4300	-1.991%	14	926	+146.501%
2025-11-28	4.4000	4.5500	4.4000	4.5200	+2.727%	44	918	+141.593%
2025-11-26	4.3000	4.4000	4.3000	4.4000	+34.557%	9	965	+148.182%
2025-11-24	3.2500	3.2700	3.2500	3.2700	+14.336%	14	965	+233.945%
2025-11-20	2.8600	2.8600	2.8600	2.8600	-1.379%	3	964	+281.818%
2025-11-19	2.9000	2.9000	2.9000	2.9000	+6.227%	2	961	+276.552%
2025-11-18	2.7300	2.7300	2.7300	2.7300	-9.000%	10	961	+300.000%
2025-11-17	3.2000	3.2000	3.0000	3.0000	-9.091%	13	961	+264.000%
2025-11-14	3.4500	3.5000	3.3000	3.3000	-12.467%	6	954	+230.909%
2025-11-13	3.7700	3.7700	3.7700	3.7700	+3.288%	2	953	+189.655%
2025-11-12	3.7500	3.7500	3.6500	3.6500	+1.389%	3	951	+199.178%
2025-11-10	3.7600	3.7600	3.6000	3.6000	+7.463%	5	948	+203.333%
2025-11-06	3.5000	3.5000	3.2000	3.3500	+1.515%	69	944	+225.970%
2025-10-31	2.7600	3.3000	2.7600	3.3000	+1.538%	5	891	+230.909%
2025-10-29	3.2500	3.2500	3.2500	3.2500	-1.515%	5	887	+236.000%
2025-10-28	3.4000	3.5000	3.3000	3.3000	-3.226%	7	887	+230.909%
2025-10-16	3.4100	3.4100	3.4100	3.4100	+10.000%	1	886	+220.235%
2025-10-15	3.1000	3.1000	3.1000	3.1000	-12.676%	3	886	+252.258%
2025-10-13	3.3500	3.5500	3.3200	3.5500	+4.412%	140	883	+207.606%
2025-10-10	3.5000	3.5000	3.3500	3.4000	+9.677%	7	783	+221.176%
2025-10-08	3.5500	3.5500	3.1000	3.1000	-19.481%	4	783	+252.258%
2025-10-07	4.1500	4.1500	3.7500	3.8500	-9.412%	9	780	+183.636%
2025-10-06	4.1000	4.2500	4.1000	4.2500	+0.950%	2	780	+156.941%
2025-10-03	4.2000	4.2100	4.2000	4.2100	-3.661%	2	779	+159.382%
2025-09-30	4.3000	4.3700	4.3000	4.3700	-0.682%	3	778	+149.886%
2025-09-25	4.4000	4.4000	4.4000	4.4000	+4.762%	1	778	+148.182%
2025-09-24	4.2000	4.2000	4.2000	4.2000	-9.287%	2	779	+160.000%
2025-09-23	4.6300	4.6300	4.6300	4.6300	+2.889%	1	777	+135.853%
2025-09-22	4.5000	4.5000	4.5000	4.5000	-9.091%	1	778	+142.667%
2025-09-18	4.9500	4.9500	4.9500	4.9500	+12.500%	1	778	+120.606%
2025-09-12	4.6000	4.6000	4.4000	4.4000	-7.950%	5	778	+148.182%
2025-09-11	4.9000	4.9000	4.7800	4.7800	-8.952%	3	777	+128.452%
2025-09-08	5.2500	5.2500	5.2500	5.2500	-9.483%	1	777	+108.000%
2025-09-04	5.8000	5.8000	5.8000	5.8000	-12.121%	1	777	+88.276%
2025-09-02	6.6500	6.6500	6.6000	6.6000	-5.714%	2	777	+65.455%
2025-08-27	6.7400	7.0000	6.7400	7.0000	+8.527%	9	777	+56.000%
2025-08-26	6.4500	6.4500	6.4500	6.4500	+17.273%	1	778	+69.302%
2025-08-22	5.5000	5.5000	5.5000	5.5000	+3.774%	1	778	+98.545%
2025-08-20	5.3000	5.3000	5.3000	5.3000	+4.950%	1	778	+106.038%
2025-08-14	5.0500	5.0500	5.0500	5.0500	+12.222%	2	778	+116.238%
2025-08-05	4.6000	4.6000	4.5000	4.5000	-10.891%	3	778	+142.667%
2025-08-04	5.1100	5.1100	5.0500	5.0500	-6.481%	8	778	+116.238%
2025-08-01	5.4000	5.4000	5.4000	5.4000	-3.743%	8	784	+102.222%
2025-07-31	5.5500	5.6100	5.5500	5.6100	-23.151%	21	776	+94.652%
2025-07-28	7.2500	7.3000	7.2500	7.3000	+9.774%	22	776	+49.589%
2025-07-25	6.6500	6.6500	6.6500	6.6500	-4.728%	1	756	+64.211%
2025-07-23	7.1000	7.1000	6.9800	6.9800	+9.063%	4	755	+56.447%
2025-07-22	6.4000	6.4000	6.4000	6.4000	+1.587%	1	752	+70.625%
2025-07-16	6.3000	6.3000	6.3000	6.3000	-9.613%	1	752	+73.333%
2025-07-11	6.9700	6.9700	6.9700	6.9700	-6.065%	1	753	+56.671%
2025-07-10	7.1500	7.4200	7.1500	7.4200	+15.039%	3	753	+47.170%
2025-07-07	6.4000	6.4500	6.4000	6.4500	-4.444%	31	763	+69.302%
2025-07-03	7.0700	7.0700	6.7500	6.7500	+0.446%	11	733	+61.778%
2025-07-02	6.6500	6.7200	6.6500	6.7200	+4.025%	3	733	+62.500%
2025-07-01	5.3800	6.6200	5.3800	6.4600	+29.200%	127	741	+69.040%
2025-06-30	5.2500	5.2700	5.0000	5.0000	-1.961%	27	789	+118.400%
2025-06-27	5.0000	5.1000	5.0000	5.1000	+4.508%	2	787	+114.118%
2025-06-26	4.8700	4.9500	4.8700	4.8800	-3.366%	5	787	+123.770%
2025-06-25	5.0000	5.0500	5.0000	5.0500	+13.483%	11	785	+116.238%
2025-06-23	4.8200	4.8200	4.4500	4.4500	-17.897%	24	777	+145.393%
2025-06-20	5.4200	5.4200	5.4200	5.4200	+4.836%	2	785	+101.476%
2025-06-18	5.4500	5.4500	5.1700	5.1700	+3.607%	8	789	+111.219%
2025-06-17	5.3000	5.3000	4.9900	4.9900	-7.934%	40	789	+118.838%
2025-06-16	5.4800	5.5500	5.4000	5.4200	+11.983%	83	777	+101.476%
2025-06-10	4.9800	4.9800	4.8400	4.8400	+21.000%	8	752	+125.620%
2025-06-05	4.0000	4.0000	4.0000	4.0000	-5.882%	1	758	+173.000%
2025-06-04	4.2500	4.2500	4.2500	4.2500	-4.494%	1	758	+156.941%
2025-06-03	4.3800	4.4500	4.3800	4.4500	+9.606%	2	758	+145.393%
2025-05-22	4.0600	4.0600	4.0600	4.0600	-20.548%	1	759	+168.966%
2025-05-19	5.1200	5.1200	5.0300	5.1100	-5.195%	11	759	+113.699%
2025-05-15	5.3900	5.3900	5.3900	5.3900	+12.292%	8	759	+102.597%
2025-05-08	4.8000	4.8000	4.8000	4.8000	+5.495%	1	751	+127.500%
2025-05-02	4.5500	4.5500	4.5500	4.5500	+8.333%	2	751	+140.000%
2025-05-01	4.2000	4.2000	4.2000	4.2000	-5.618%	1	751	+160.000%
2025-04-23	4.4500	4.4500	4.4500	4.4500	+63.004%	1	750	+145.393%
2025-04-16	2.9600	3.4000	2.7300	2.7300	-33.415%	5	750	+300.000%
2025-04-14	4.2500	4.2500	4.0500	4.1000	-1.914%	14	753	+166.341%
2025-04-11	3.7000	4.1800	3.7000	4.1800	+7.455%	4	754	+161.244%
2025-04-10	3.8900	3.8900	3.8900	3.8900	-2.750%	1	755	+180.720%
2025-04-09	3.0500	4.0500	3.0500	4.0000	+44.928%	25	755	+173.000%
2025-04-08	3.1500	3.1500	2.7600	2.7600	-2.128%	6	757	+295.652%
2025-04-07	2.8500	3.0500	2.8200	2.8200	-11.875%	41	756	+287.234%
2025-04-04	2.7700	3.2000	2.7700	3.2000	+2.236%	40	754	+241.250%
2025-04-03	2.9800	3.1300	2.9800	3.1300	-13.056%	16	757	+248.882%
2025-04-02	3.6000	3.6000	3.6000	3.6000	+10.769%	1	741	+203.333%
2025-03-31	3.2500	3.2500	3.2500	3.2500	-22.619%	2	741	+236.000%
2025-03-21	4.2000	4.2000	4.2000	4.2000	+4.738%	2	741	+160.000%
2025-03-13	4.0100	4.0100	4.0100	4.0100	+0.754%	1	740	+172.319%
2025-03-12	3.9800	3.9800	3.9800	3.9800	-10.562%	1	740	+174.372%
2025-03-10	4.8500	4.8500	4.4500	4.4500	+11.250%	2	739	+145.393%
2025-03-07	4.0000	4.0000	4.0000	4.0000	-11.111%	2	739	+173.000%
2025-03-04	4.5500	4.5500	4.5000	4.5000	-10.891%	11	739	+142.667%
2025-03-03	5.0500	5.0500	5.0500	5.0500	-10.619%	1	739	+116.238%
2025-02-28	5.6500	5.6500	5.6500	5.6500	-16.420%	2	739	+93.274%
2025-02-21	6.7400	6.7600	6.7400	6.7600	-26.120%	8	740	+61.538%
2025-02-14	8.9500	9.1500	8.9500	9.1500	-3.987%	40	741	+19.344%
2025-02-13	6.3000	10.4500	6.3000	9.5300	+64.594%	5	741	+14.586%
2025-02-12	5.8300	5.8300	5.7900	5.7900	-2.689%	11	739	+88.601%
2025-02-04	5.9500	5.9500	5.9500	5.9500	+8.182%	1	733	+83.529%
2025-02-03	5.5000	5.5000	5.5000	5.5000	-8.638%	1	732	+98.545%
2025-01-30	6.0400	6.0400	6.0200	6.0200	+22.607%	25	706	+81.395%
2025-01-24	4.9500	4.9500	4.9100	4.9100	-2.386%	224	706	+122.403%
2025-01-22	5.1100	5.1100	5.0300	5.0300	-4.190%	270	649	+117.097%
2025-01-21	5.1900	5.2800	5.1500	5.2500	+3.550%	188	212	+108.000%
2025-01-17	5.0700	5.0700	5.0700	5.0700	+3.259%	2	212	+115.385%
2025-01-14	4.9100	4.9100	4.9100	4.9100	+3.368%	1	212	+122.403%
2025-01-10	5.0000	5.0000	4.7500	4.7500	-14.414%	42	213	+129.895%
2025-01-02	5.5500	5.5500	5.5500	5.5500	-7.500%	1	196	+96.757%
2024-12-18	6.0000	6.0000	6.0000	6.0000	-18.367%	11	196	+82.000%
2024-12-11	7.1000	7.3500	7.1000	7.3500	-8.696%	4	196	+48.571%
2024-11-26	8.1000	8.1000	8.0500	8.0500	-4.734%	200	199	+35.652%
2024-11-22	8.4500	8.4500	8.4000	8.4500	+10.892%	400	208	+29.231%
2024-11-12	7.6200	7.6200	7.6200	7.6200	-7.636%	1	37	+43.307%
2024-11-06	8.6500	8.6500	8.2500	8.2500	+9.272%	200	36	+32.364%
2024-11-04	7.6000	7.6000	7.5500	7.5500	-16.111%	3	5	+44.636%
2024-10-31	9.0000	9.0000	9.0000	9.0000	+2.273%	1	2	+21.333%
2024-09-18	8.8000	8.8000	8.8000	8.8000	0.000%	1	1	+24.091%