Dark

MGM20270115C50
MGM Jan 15 2027 50.00 Call (MGM270115C00050000)
option OPRA

EOD

Jun 26, 2026

4.30+56.364%(+1.55)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	4.5300	4.5300	4.1000	4.3000	+56.364%	35	7,700	0.000%
2026-06-23	2.7500	2.7500	2.7500	2.7500	+1.852%	2	7,667	+56.364%
2026-06-22	2.6000	2.9000	2.6000	2.7000	-21.283%	163	7,667	+59.259%
2026-06-18	3.4300	3.4300	3.4300	3.4300	+10.645%	5	7,623	+25.364%
2026-06-17	3.7000	3.7000	3.1000	3.1000	-24.020%	2	7,623	+38.710%
2026-06-16	4.0800	4.0800	4.0800	4.0800	+4.615%	5	7,623	+5.392%
2026-06-15	4.3000	4.5000	3.9000	3.9000	-11.364%	22	7,620	+10.256%
2026-06-12	4.4000	4.4000	4.4000	4.4000	+46.667%	12	7,609	-2.273%
2026-06-10	3.2000	3.2000	2.9000	3.0000	+15.385%	1,171	7,609	+43.333%
2026-06-09	3.0700	3.0700	2.6000	2.6000	-21.212%	2,001	6,460	+65.385%
2026-06-08	3.2900	3.3000	3.2900	3.3000	-1.493%	40	6,461	+30.303%
2026-06-05	3.3500	3.3500	3.3500	3.3500	-9.459%	10	6,431	+28.358%
2026-06-03	3.8000	4.0000	3.4000	3.7000	-7.500%	146	6,431	+16.216%
2026-06-02	5.0000	5.0000	3.7500	4.0000	-6.977%	76	6,421	+7.500%
2026-06-01	5.3000	5.3000	3.7500	4.3000	+14.667%	136	6,367	0.000%
2026-05-29	3.9000	3.9000	3.7500	3.7500	+7.143%	13	6,360	+14.667%
2026-05-28	2.6500	3.5000	2.6500	3.5000	+84.211%	83	6,360	+22.857%
2026-05-22	1.8900	1.9000	1.8900	1.9000	+58.333%	31	6,370	+126.316%
2026-05-20	1.2000	1.2000	1.2000	1.2000	-20.530%	1	6,370	+258.333%
2026-05-14	1.5100	1.5100	1.5100	1.5100	-11.176%	4,900	6,371	+184.768%
2026-05-12	1.7000	1.7000	1.7000	1.7000	+3.030%	5	1,471	+152.941%
2026-05-11	1.7500	1.7500	1.6500	1.6500	-8.333%	3	1,471	+160.606%
2026-05-07	1.9000	1.9000	1.8000	1.8000	-16.279%	27	1,466	+138.889%
2026-04-30	2.2600	2.2600	2.1500	2.1500	-18.868%	4	1,441	+100.000%
2026-04-27	2.6500	2.6500	2.6500	2.6500	+26.190%	2	1,438	+62.264%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-4.545%	2	1,438	+104.762%
2026-04-22	2.1500	2.2000	2.1500	2.2000	+0.917%	10	1,436	+95.455%
2026-04-21	2.5000	2.5000	2.1200	2.1800	-3.540%	16	1,418	+97.248%
2026-04-20	1.9800	2.3000	1.8200	2.2600	-5.833%	12	1,418	+90.265%
2026-04-17	2.2400	2.4000	2.2400	2.4000	+18.812%	7	1,416	+79.167%
2026-04-16	2.0200	2.0200	1.9000	2.0200	+12.222%	20	1,415	+112.871%
2026-04-15	1.7100	1.8000	1.7100	1.8000	+5.882%	2	1,416	+138.889%
2026-04-10	1.6500	1.7400	1.4800	1.7000	-11.458%	20	1,415	+152.941%
2026-04-08	2.3200	2.3500	1.8500	1.9200	-4.000%	69	1,415	+123.958%
2026-04-06	2.0000	2.2000	1.9000	2.0000	+5.820%	12	1,410	+115.000%
2026-03-30	1.8500	1.8900	1.8500	1.8900	-10.849%	13	1,411	+127.513%
2026-03-26	2.1200	2.1200	2.1200	2.1200	+12.766%	1	1,411	+102.830%
2026-03-23	2.3000	2.3000	1.8800	1.8800	-16.444%	16	1,411	+128.723%
2026-03-19	2.2500	2.2500	2.2500	2.2500	+8.173%	1	1,411	+91.111%
2026-03-16	2.1700	2.1700	1.8700	2.0800	0.000%	200	1,412	+106.731%
2026-03-11	2.0900	2.1100	2.0800	2.0800	+4.523%	5	1,412	+106.731%
2026-03-04	2.4800	2.4800	1.9900	1.9900	+36.301%	2	1,417	+116.080%
2026-02-25	1.4200	1.4600	1.4200	1.4600	-5.195%	2	1,417	+194.521%
2026-02-24	1.5400	1.5400	1.5400	1.5400	-7.784%	2	1,417	+179.221%
2026-02-20	1.6700	1.6700	1.6700	1.6700	+13.605%	10	1,418	+157.485%
2026-02-12	1.4700	1.4700	1.4700	1.4700	-29.665%	5	1,428	+192.517%
2026-02-10	2.0900	2.0900	2.0900	2.0900	-3.687%	20	1,428	+105.742%
2026-02-09	2.0200	2.1700	2.0000	2.1700	+40.909%	31	1,428	+98.157%
2026-02-05	1.5400	1.5400	1.5400	1.5400	-31.556%	10	1,438	+179.221%
2026-02-04	2.3300	2.5000	2.2500	2.2500	+80.000%	28	1,438	+91.111%
2026-02-03	1.2500	1.2500	1.2500	1.2500	+16.822%	1	1,426	+244.000%
2026-02-02	1.0700	1.0700	1.0700	1.0700	+10.309%	10	1,426	+301.869%
2026-01-30	0.9700	0.9700	0.9700	0.9700	-2.020%	2	1,426	+343.299%
2026-01-29	0.9900	0.9900	0.9900	0.9900	-16.807%	50	1,426	+334.343%
2026-01-20	1.1900	1.1900	1.1900	1.1900	-9.160%	1	1,476	+261.345%
2026-01-16	1.4200	1.5000	1.3100	1.3100	-9.028%	32	1,471	+228.244%
2026-01-15	1.3500	1.5600	1.3500	1.4400	+6.667%	30	1,471	+198.611%
2026-01-14	1.3500	1.3500	1.3500	1.3500	0.000%	10	1,466	+218.519%
2026-01-13	1.3100	1.3500	1.3100	1.3500	+8.000%	2	1,466	+218.519%
2026-01-09	1.2500	1.2500	1.2500	1.2500	-21.875%	10	1,465	+244.000%
2026-01-06	1.6000	1.6000	1.6000	1.6000	-3.030%	10	1,475	+168.750%
2026-01-05	1.9800	1.9800	1.6500	1.6500	-1.198%	49	1,485	+160.606%
2026-01-02	1.8000	1.8000	1.6700	1.6700	-5.114%	43	1,463	+157.485%
2025-12-31	1.7200	1.9800	1.7200	1.7600	-9.278%	36	1,457	+144.318%
2025-12-29	1.9800	1.9900	1.9400	1.9400	-19.835%	4	1,457	+121.649%
2025-12-26	2.4200	2.4200	2.4200	2.4200	+17.476%	1	1,455	+77.686%
2025-12-23	2.0200	2.0600	2.0200	2.0600	-7.207%	2	1,455	+108.738%
2025-12-22	2.1700	2.2600	2.0900	2.2200	-0.893%	26	1,454	+93.694%
2025-12-19	2.1100	2.2900	2.0800	2.2400	+8.738%	12	1,448	+91.964%
2025-12-18	2.0300	2.1200	1.9200	2.0600	+10.160%	18	1,445	+108.738%
2025-12-17	1.8700	2.0000	1.8100	1.8700	-8.333%	42	1,443	+129.947%
2025-12-16	2.2200	2.2800	1.9900	2.0400	-10.526%	34	1,448	+110.784%
2025-12-15	2.1600	2.3200	2.0900	2.2800	-0.437%	38	1,444	+88.596%
2025-12-12	2.4600	2.4600	2.2400	2.2900	+2.691%	28	1,446	+87.773%
2025-12-10	2.2100	2.2300	2.1700	2.2300	+13.198%	11	1,452	+92.825%
2025-12-09	2.0900	2.0900	1.9700	1.9700	+18.675%	14	1,453	+118.274%
2025-12-04	1.6600	1.6600	1.6600	1.6600	-12.169%	1	1,446	+159.036%
2025-12-02	2.0500	2.0500	1.8100	1.8900	+71.818%	63	1,446	+127.513%
2025-11-20	1.1000	1.1000	1.1000	1.1000	-26.667%	1	1,445	+290.909%
2025-10-28	1.5000	1.5000	1.5000	1.5000	-16.667%	1	1,445	+186.667%
2025-10-23	1.7300	1.9600	1.7200	1.8000	+11.111%	147	1,444	+138.889%
2025-10-22	1.6500	1.6500	1.6000	1.6200	+9.459%	11	1,338	+165.432%
2025-10-16	1.5900	1.5900	1.4800	1.4800	-10.303%	10	1,349	+190.541%
2025-10-14	1.5200	1.9200	1.5200	1.6500	+20.438%	11	1,344	+160.606%
2025-10-10	1.3700	1.3700	1.3700	1.3700	-9.868%	3	1,347	+213.869%
2025-10-08	1.4900	1.5200	1.4500	1.5200	-5.000%	4	1,347	+182.895%
2025-10-07	1.7800	1.7800	1.6000	1.6000	-16.230%	6	1,338	+168.750%
2025-10-06	1.8600	1.9100	1.8600	1.9100	+4.372%	4	1,338	+125.131%
2025-10-03	1.9600	1.9600	1.8300	1.8300	-5.181%	3	1,335	+134.973%
2025-10-01	1.9000	1.9300	1.9000	1.9300	-3.980%	4	1,333	+122.798%
2025-09-23	2.0200	2.0200	2.0100	2.0100	0.000%	701	1,329	+113.930%
2025-09-22	1.9700	2.0100	1.9700	2.0100	-11.454%	11	777	+113.930%
2025-09-19	2.2700	2.2700	2.2700	2.2700	+9.135%	1	773	+89.427%
2025-09-17	1.9900	2.1000	1.9200	2.0800	-1.422%	230	773	+106.731%
2025-09-16	2.0200	2.1100	2.0200	2.1100	+6.030%	2	665	+103.791%
2025-09-15	1.9800	1.9900	1.9800	1.9900	+3.646%	2	664	+116.080%
2025-09-12	1.9000	1.9200	1.9000	1.9200	-14.286%	10	663	+123.958%
2025-09-08	2.3300	2.3500	2.2400	2.2400	-11.462%	419	674	+91.964%
2025-09-04	2.6300	2.6300	2.4700	2.5300	-19.683%	5	547	+69.960%
2025-09-02	3.1500	3.1500	3.1500	3.1500	-8.696%	1	548	+36.508%
2025-08-27	3.4000	3.4500	3.4000	3.4500	+22.776%	30	547	+24.638%
2025-08-22	2.4000	2.8100	2.4000	2.8100	+18.565%	18	517	+53.025%
2025-08-21	2.3700	2.3700	2.3700	2.3700	+13.397%	1	533	+81.435%
2025-08-12	2.0100	2.0900	1.9800	2.0900	+16.760%	26	532	+105.742%
2025-08-11	1.7800	1.7900	1.6700	1.7900	-0.556%	35	540	+140.223%
2025-08-08	1.8000	1.8000	1.8000	1.8000	-47.826%	15	517	+138.889%
2025-07-28	3.4500	3.4500	3.4500	3.4500	+3.293%	1	517	+24.638%
2025-07-25	3.0700	3.3400	3.0700	3.3400	-4.843%	25	517	+28.743%
2025-07-24	3.5100	3.5100	3.5100	3.5100	+8.000%	1	542	+22.507%
2025-07-22	3.2500	3.2500	3.2500	3.2500	-14.474%	2	542	+32.308%
2025-07-10	3.4000	3.8000	3.4000	3.8000	+6.742%	6	542	+13.158%
2025-07-03	3.5600	3.5600	3.5600	3.5600	+1.714%	1	542	+20.787%
2025-07-02	3.4500	3.5000	3.3500	3.5000	+9.375%	52	542	+22.857%
2025-07-01	2.9800	3.2000	2.9500	3.2000	+28.000%	39	544	+34.375%
2025-06-27	2.5000	2.5000	2.5000	2.5000	+19.048%	1	534	+72.000%
2025-06-23	2.1000	2.1000	2.1000	2.1000	-19.231%	2	534	+104.762%
2025-06-18	2.5000	2.6000	2.5000	2.6000	+36.126%	6	534	+65.385%
2025-06-02	1.8500	1.9100	1.8500	1.9100	-11.574%	2	534	+125.131%
2025-05-28	2.1600	2.1600	2.1600	2.1600	-0.461%	1	534	+99.074%
2025-05-27	2.1100	2.1700	2.1100	2.1700	+14.815%	2	533	+98.157%
2025-05-22	1.8900	1.8900	1.8900	1.8900	-19.915%	5	533	+127.513%
2025-05-20	2.2700	2.3600	2.2700	2.3600	-17.770%	2	538	+82.203%
2025-05-15	2.7500	2.8700	2.7500	2.8700	-4.333%	2	538	+49.826%
2025-05-12	3.0000	3.0000	3.0000	3.0000	+16.732%	3	538	+43.333%
2025-05-09	2.5700	2.5700	2.5700	2.5700	+15.247%	2	538	+67.315%
2025-05-02	2.2300	2.2300	2.2300	2.2300	+11.500%	4	538	+92.825%
2025-05-01	2.1000	2.1000	2.0000	2.0000	-4.762%	7	537	+115.000%
2025-04-22	2.1000	2.1000	2.1000	2.1000	+5.000%	6	543	+104.762%
2025-04-17	1.8900	2.0000	1.8900	2.0000	-9.091%	2	543	+115.000%
2025-04-11	2.1000	2.2000	2.1000	2.2000	+14.583%	1,300	543	+95.455%
2025-04-10	1.9200	1.9200	1.9200	1.9200	+25.490%	10	844	+123.958%
2025-04-08	1.5300	1.5300	1.5300	1.5300	+2.000%	2	854	+181.046%
2025-04-07	1.5000	1.5000	1.5000	1.5000	-1.961%	10	856	+186.667%
2025-04-03	1.4000	1.5300	1.3500	1.5300	-11.561%	54	856	+181.046%
2025-04-01	1.5600	1.7300	1.5600	1.7300	-2.260%	45	823	+148.555%
2025-03-28	2.0000	2.0000	1.7500	1.7700	-21.333%	560	808	+142.938%
2025-03-25	2.2500	2.2500	2.2500	2.2500	+3.687%	1	552	+91.111%
2025-03-21	2.1700	2.1700	2.1700	2.1700	-10.331%	20	552	+98.157%
2025-03-19	2.4500	2.4500	2.4200	2.4200	+3.419%	2	542	+77.686%
2025-03-18	2.4000	2.4000	2.3400	2.3400	+30.000%	400	541	+83.761%
2025-03-13	1.8000	1.8300	1.8000	1.8000	-16.279%	47	122	+138.889%
2025-03-11	2.1500	2.1500	2.1500	2.1500	-0.463%	20	122	+100.000%
2025-03-10	2.1700	2.1700	2.1600	2.1600	-8.085%	10	102	+99.074%
2025-03-07	2.2800	2.3500	2.2800	2.3500	+10.329%	46	92	+82.979%
2025-03-06	2.2000	2.2200	2.1000	2.1300	-27.797%	60	89	+101.878%
2025-02-27	2.9500	2.9500	2.9500	2.9500	-44.340%	10	29	+45.763%
2025-02-13	5.0000	5.3000	5.0000	5.3000	+77.852%	2	19	-18.868%
2025-02-07	2.9800	2.9800	2.9800	2.9800	+2.759%	2	19	+44.295%
2025-02-06	2.9000	2.9000	2.9000	2.9000	+5.455%	1	19	+48.276%
2025-01-28	2.7500	2.7500	2.7500	2.7500	+12.245%	1	19	+56.364%
2025-01-13	2.4500	2.4500	2.4500	2.4500	+6.522%	1	19	+75.510%
2025-01-10	2.3500	2.3500	2.3000	2.3000	-23.333%	6	20	+86.957%
2025-01-03	3.0000	3.0000	3.0000	3.0000	-11.243%	10	17	+43.333%
2024-12-30	3.3800	3.3800	3.3300	3.3800	-1.170%	4	12	+27.219%
2024-12-26	3.4200	3.4200	3.4200	3.4200	+14.000%	1	9	+25.731%
2024-12-19	3.0000	3.0000	3.0000	3.0000	-30.716%	1	8	+43.333%
2024-11-18	4.3300	4.3300	4.3300	4.3300	-3.778%	7	7	-0.693%
2024-11-11	4.5000	4.5000	4.5000	4.5000	-5.660%	1	1	-4.444%
2024-10-31	4.7700	4.7700	4.7700	4.7700	+21.684%	1	1	-9.853%
2024-09-17	3.9200	3.9200	3.9200	3.9200	0.000%	1	1	+9.694%