Dark

MGM20270115C45
MGM Jan 15 2027 45.00 Call (MGM270115C00045000)
option OPRA

EOD

Aug 20, 2026

2.90-1.695%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7000	2.9300	2.7000	2.9000	-1.695%	5	958	0.000%
2026-08-19	3.1000	3.1000	2.9500	2.9500	-4.839%	3	955	-1.695%
2026-08-18	3.3000	3.3000	3.1000	3.1000	+3.333%	30	953	-6.452%
2026-08-17	3.2000	3.2000	3.0000	3.0000	-6.250%	2	928	-3.333%
2026-08-11	3.2000	3.2000	3.2000	3.2000	-20.000%	13	927	-9.375%
2026-08-06	4.0000	4.0000	4.0000	4.0000	-24.528%	50	940	-27.500%
2026-07-29	5.3000	5.3000	5.3000	5.3000	+2.317%	1	933	-45.283%
2026-07-28	5.1800	5.1800	5.1800	5.1800	-7.500%	1	933	-44.015%
2026-07-20	5.6000	5.6000	5.6000	5.6000	-13.043%	6	933	-48.214%
2026-06-17	6.4400	6.4400	6.4400	6.4400	-10.556%	25	933	-54.969%
2026-06-12	7.2000	7.2000	7.2000	7.2000	+26.316%	100	933	-59.722%
2026-06-09	5.4800	5.7000	5.4800	5.7000	-13.636%	11	994	-49.123%
2026-06-04	6.6000	6.6000	6.6000	6.6000	-5.714%	1	994	-56.061%
2026-06-03	7.0000	7.0000	7.0000	7.0000	-5.405%	1	994	-58.571%
2026-06-02	8.6000	8.6000	7.2000	7.4000	-5.128%	164	994	-60.811%
2026-06-01	7.9000	8.2000	7.8000	7.8000	+36.842%	5	951	-62.821%
2026-05-29	5.7000	5.7000	5.7000	5.7000	+10.039%	22	951	-49.123%
2026-05-28	4.3200	5.1800	4.3200	5.1800	+15.111%	20	950	-44.015%
2026-05-27	4.5000	4.5000	4.5000	4.5000	+45.161%	1	945	-35.556%
2026-05-26	3.1000	3.1000	3.1000	3.1000	+5.085%	5	944	-6.452%
2026-05-04	2.9000	2.9500	2.9000	2.9500	-15.714%	4	944	-1.695%
2026-04-30	3.5000	3.5000	3.5000	3.5000	0.000%	1	947	-17.143%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-2.778%	400	946	-17.143%
2026-04-22	3.6000	3.6000	3.6000	3.6000	-7.692%	3	630	-19.444%
2026-04-21	3.9000	3.9000	3.9000	3.9000	+5.405%	5	627	-25.641%
2026-04-17	3.7000	3.7000	3.7000	3.7000	+29.825%	6	627	-21.622%
2026-04-15	3.1000	3.1000	2.8500	2.8500	+9.195%	18	627	+1.754%
2026-04-14	2.4100	2.6100	2.4100	2.6100	-1.509%	52	629	+11.111%
2026-04-13	2.5200	2.7100	2.5200	2.6500	-1.852%	120	631	+9.434%
2026-04-10	2.8400	2.8800	2.6900	2.7000	0.000%	18	608	+7.407%
2026-04-09	2.7200	2.7800	2.7000	2.7000	-20.588%	12	611	+7.407%
2026-04-07	3.2000	3.4000	3.2000	3.4000	+9.677%	4	609	-14.706%
2026-04-06	3.3500	3.3500	3.1000	3.1000	-3.125%	6	607	-6.452%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-3.030%	1	608	-9.375%
2026-03-25	3.2500	3.3000	3.2500	3.3000	+6.452%	12	607	-12.121%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-7.463%	100	607	-6.452%
2026-03-18	3.3000	3.3500	3.3000	3.3500	-2.899%	52	607	-13.433%
2026-03-12	3.0800	3.5400	3.0800	3.4500	+18.966%	105	572	-15.942%
2026-03-06	2.8600	2.9000	2.8600	2.9000	-19.444%	3	517	0.000%
2026-03-04	3.6000	3.6000	3.6000	3.6000	+67.442%	1	517	-19.444%
2026-02-23	2.1500	2.1500	2.1500	2.1500	-20.956%	5	518	+34.884%
2026-02-19	2.7200	2.7200	2.7200	2.7200	+15.745%	5	513	+6.618%
2026-02-12	2.3500	2.3500	2.3500	2.3500	-30.882%	20	508	+23.404%
2026-02-09	3.4000	3.4000	3.3200	3.4000	0.000%	64	514	-14.706%
2026-02-04	3.4000	3.9500	3.1600	3.4000	+63.462%	123	504	-14.706%
2026-02-03	2.0800	2.0800	2.0800	2.0800	+6.122%	2	436	+39.423%
2026-02-02	1.9600	1.9600	1.9600	1.9600	+15.294%	8	435	+47.959%
2026-01-29	1.7000	1.7000	1.7000	1.7000	-1.734%	1	427	+70.588%
2026-01-27	1.7300	1.7300	1.7300	1.7300	-19.535%	5	426	+67.630%
2026-01-22	2.1000	2.1500	2.1000	2.1500	+19.444%	3	421	+34.884%
2026-01-20	1.9000	1.9000	1.8000	1.8000	-10.000%	3	421	+61.111%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-27.273%	2	419	+45.000%
2026-01-06	2.7500	2.7500	2.7500	2.7500	-9.836%	2	417	+5.455%
2026-01-05	3.0500	3.0500	3.0500	3.0500	0.000%	10	410	-4.918%
2025-12-30	3.0500	3.0500	3.0500	3.0500	-10.294%	1	410	-4.918%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-2.857%	1	409	-14.706%
2025-12-19	3.4000	3.5000	3.4000	3.5000	-13.580%	2	409	-17.143%
2025-12-17	4.0500	4.0500	4.0500	4.0500	+10.354%	1	408	-28.395%
2025-12-12	3.8000	3.8000	3.6200	3.6700	+2.228%	16	407	-20.981%
2025-12-11	3.5900	3.5900	3.5900	3.5900	+5.588%	1	402	-19.220%
2025-12-10	3.4000	3.4000	3.4000	3.4000	+11.475%	1	402	-14.706%
2025-12-09	3.1500	3.1500	3.0500	3.0500	+3.390%	2	401	-4.918%
2025-12-03	3.1000	3.1000	2.9500	2.9500	+4.240%	2	400	-1.695%
2025-12-02	3.9000	3.9000	2.8300	2.8300	-2.749%	24	398	+2.473%
2025-12-01	2.9100	2.9100	2.9100	2.9100	-4.590%	3	397	-0.344%
2025-11-28	3.0500	3.0500	3.0500	3.0500	+12.963%	1	394	-4.918%
2025-11-25	2.7000	2.7000	2.7000	2.7000	+47.541%	2	394	+7.407%
2025-11-17	1.8300	1.8300	1.8300	1.8300	-10.732%	1	394	+58.470%
2025-10-31	1.9000	2.0500	1.9000	2.0500	+30.573%	8	395	+41.463%
2025-10-30	1.5700	1.5700	1.5700	1.5700	-37.945%	4	396	+84.713%
2025-10-27	2.5300	2.5300	2.5300	2.5300	+5.858%	17	398	+14.625%
2025-10-22	2.3900	2.3900	2.3900	2.3900	+7.658%	1	398	+21.339%
2025-10-16	2.1800	2.2800	2.1700	2.2200	-1.770%	4	398	+30.631%
2025-10-13	2.2600	2.2600	2.2600	2.2600	-14.717%	15	397	+28.319%
2025-10-03	2.6500	2.6500	2.6500	2.6500	-8.935%	2	390	+9.434%
2025-09-30	2.9100	2.9100	2.9100	2.9100	-9.346%	1	388	-0.344%
2025-09-26	3.2100	3.2100	3.2100	3.2100	+16.304%	1	389	-9.657%
2025-09-24	2.7300	2.8100	2.7300	2.7600	-9.508%	205	388	+5.072%
2025-09-23	3.0500	3.0500	3.0500	3.0500	-11.594%	1	281	-4.918%
2025-09-19	3.4500	3.4500	3.4500	3.4500	+9.524%	1	282	-15.942%
2025-09-16	3.2000	3.3000	3.1500	3.1500	+0.962%	111	283	-7.937%
2025-09-15	3.1200	3.1200	3.1200	3.1200	+11.032%	3	223	-7.051%
2025-09-12	2.8100	2.8200	2.8100	2.8100	-27.949%	3	222	+3.203%
2025-09-05	3.9000	3.9000	3.9000	3.9000	0.000%	2	223	-25.641%
2025-09-04	3.9000	3.9000	3.9000	3.9000	-14.474%	1	224	-25.641%
2025-09-02	4.5600	4.5600	4.5600	4.5600	+14.000%	1	224	-36.404%
2025-08-22	4.0000	4.0000	4.0000	4.0000	+11.111%	2	224	-27.500%
2025-08-15	3.6000	3.6000	3.6000	3.6000	+1.695%	1	224	-19.444%
2025-08-14	3.5400	3.5400	3.5400	3.5400	+10.625%	1	224	-18.079%
2025-08-12	3.2000	3.2500	3.1500	3.2000	+14.695%	240	224	-9.375%
2025-08-11	2.8500	2.8500	2.6500	2.7900	-25.600%	24	388	+3.943%
2025-07-31	3.7500	3.7500	3.7500	3.7500	-22.037%	1	368	-22.667%
2025-07-30	4.8100	4.8100	4.8100	4.8100	+5.714%	1	368	-39.709%
2025-07-18	4.5500	4.5500	4.5500	4.5500	-2.151%	20	368	-36.264%
2025-07-16	4.6500	4.6500	4.6500	4.6500	-8.824%	51	348	-37.634%
2025-07-11	5.1000	5.1000	5.1000	5.1000	-5.556%	10	348	-43.137%
2025-07-10	4.9300	5.4000	4.9200	5.4000	+18.681%	66	338	-46.296%
2025-07-01	4.5300	4.6500	4.5000	4.5500	+30.747%	5	363	-36.264%
2025-06-17	3.4500	3.4800	3.4500	3.4800	-8.421%	2	362	-16.667%
2025-06-16	3.8000	3.8000	3.8000	3.8000	+10.145%	1	362	-23.684%
2025-06-10	3.4500	3.4500	3.4500	3.4500	+23.214%	1	362	-15.942%
2025-06-05	2.8500	2.8500	2.8000	2.8000	-30.000%	3	362	+3.571%
2025-05-15	4.0000	4.0000	4.0000	4.0000	-2.439%	6	362	-27.500%
2025-05-13	4.1200	4.1200	4.1000	4.1000	+3.015%	21	356	-29.268%
2025-05-12	3.9800	3.9800	3.9800	3.9800	+32.667%	45	355	-27.136%
2025-05-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	310	-3.333%
2025-05-01	3.0000	3.0000	3.0000	3.0000	-9.091%	1	309	-3.333%
2025-04-23	3.2500	3.3000	3.2500	3.3000	+20.000%	3	308	-12.121%
2025-04-17	2.6200	2.7500	2.6200	2.7500	-7.407%	2	307	+5.455%
2025-04-14	3.0500	3.0500	2.9200	2.9700	+4.211%	70	307	-2.357%
2025-04-10	2.6000	2.8500	2.5200	2.8500	+1.786%	31	377	+1.754%
2025-04-09	2.8000	2.8000	2.8000	2.8000	+19.658%	1	397	+3.571%
2025-04-08	2.2600	2.3400	2.2600	2.3400	+7.339%	2	397	+23.932%
2025-04-03	2.2000	2.2000	2.1800	2.1800	-0.909%	3	397	+33.028%
2025-03-31	2.2000	2.2000	2.2000	2.2000	-36.963%	2	399	+31.818%
2025-03-17	3.4900	3.4900	3.4900	3.4900	+23.322%	10	399	-16.905%
2025-03-07	2.8300	2.8300	2.8300	2.8300	-7.213%	24	399	+2.473%
2025-03-06	3.4200	3.4200	2.9900	3.0500	+7.394%	379	387	-4.918%
2025-03-04	2.9300	2.9300	2.8400	2.8400	-29.877%	12	20	+2.113%
2025-02-11	4.0500	4.0500	4.0500	4.0500	-25.688%	3	8	-28.395%
2024-12-13	5.4500	5.4500	5.4500	5.4500	-12.379%	4	5	-46.789%
2024-10-31	6.2200	6.2200	6.2200	6.2200	-23.493%	1	5	-53.376%
2024-10-14	8.1300	8.1300	8.1300	8.1300	+1.752%	2	5	-64.330%
2024-10-10	7.9900	7.9900	7.9900	7.9900	+4.036%	1	5	-63.705%
2024-09-30	7.6700	7.6800	7.6700	7.6800	+26.108%	5	5	-62.240%
2024-09-17	6.0900	6.0900	6.0900	6.0900	0.000%	1	1	-52.381%