Dark

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

EOD

Aug 20, 2026

1.15-11.538%(-0.15)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1000	1.1500	1.1000	1.1500	-11.538%	107	8,373	0.000%
2026-08-19	1.3000	1.3000	1.2000	1.3000	0.000%	3	8,277	-11.538%
2026-08-17	1.3000	1.3000	1.3000	1.3000	+18.182%	1	8,278	-11.538%
2026-08-12	1.1000	1.1000	1.1000	1.1000	-12.698%	8	8,277	+4.545%
2026-08-11	1.2000	1.2600	1.1500	1.2600	+14.545%	15	8,272	-8.730%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-21.429%	2	8,263	+4.545%
2026-08-07	1.3500	1.5000	1.3500	1.4000	-35.780%	88	8,263	-17.857%
2026-08-05	2.1000	2.1800	2.1000	2.1800	+3.810%	4	8,232	-47.248%
2026-08-04	2.1000	2.1000	2.1000	2.1000	+20.000%	28	8,232	-45.238%
2026-08-03	1.8000	1.9000	1.7500	1.7500	+16.667%	8	8,206	-34.286%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-48.454%	2	8,208	-23.333%
2026-07-28	2.9100	2.9100	2.9100	2.9100	+5.818%	3	8,208	-60.481%
2026-07-21	2.7500	2.7500	2.7500	2.7500	-7.718%	2	8,205	-58.182%
2026-07-20	2.9800	2.9800	2.9800	2.9800	+29.565%	1	8,207	-61.409%
2026-07-16	2.3000	2.3000	2.3000	2.3000	-25.806%	3	8,206	-50.000%
2026-07-13	3.3000	3.7000	3.0500	3.1000	-27.907%	506	8,206	-62.903%
2026-06-26	4.5300	4.5300	4.1000	4.3000	+56.364%	35	7,700	-73.256%
2026-06-23	2.7500	2.7500	2.7500	2.7500	+1.852%	2	7,667	-58.182%
2026-06-22	2.6000	2.9000	2.6000	2.7000	-21.283%	163	7,667	-57.407%
2026-06-18	3.4300	3.4300	3.4300	3.4300	+10.645%	5	7,623	-66.472%
2026-06-17	3.7000	3.7000	3.1000	3.1000	-24.020%	2	7,623	-62.903%
2026-06-16	4.0800	4.0800	4.0800	4.0800	+4.615%	5	7,623	-71.814%
2026-06-15	4.3000	4.5000	3.9000	3.9000	-11.364%	22	7,620	-70.513%
2026-06-12	4.4000	4.4000	4.4000	4.4000	+46.667%	12	7,609	-73.864%
2026-06-10	3.2000	3.2000	2.9000	3.0000	+15.385%	1,171	7,609	-61.667%
2026-06-09	3.0700	3.0700	2.6000	2.6000	-21.212%	2,001	6,460	-55.769%
2026-06-08	3.2900	3.3000	3.2900	3.3000	-1.493%	40	6,461	-65.152%
2026-06-05	3.3500	3.3500	3.3500	3.3500	-9.459%	10	6,431	-65.672%
2026-06-03	3.8000	4.0000	3.4000	3.7000	-7.500%	146	6,431	-68.919%
2026-06-02	5.0000	5.0000	3.7500	4.0000	-6.977%	76	6,421	-71.250%
2026-06-01	5.3000	5.3000	3.7500	4.3000	+14.667%	136	6,367	-73.256%
2026-05-29	3.9000	3.9000	3.7500	3.7500	+7.143%	13	6,360	-69.333%
2026-05-28	2.6500	3.5000	2.6500	3.5000	+84.211%	83	6,360	-67.143%
2026-05-22	1.8900	1.9000	1.8900	1.9000	+58.333%	31	6,370	-39.474%
2026-05-20	1.2000	1.2000	1.2000	1.2000	-20.530%	1	6,370	-4.167%
2026-05-14	1.5100	1.5100	1.5100	1.5100	-11.176%	4,900	6,371	-23.841%
2026-05-12	1.7000	1.7000	1.7000	1.7000	+3.030%	5	1,471	-32.353%
2026-05-11	1.7500	1.7500	1.6500	1.6500	-8.333%	3	1,471	-30.303%
2026-05-07	1.9000	1.9000	1.8000	1.8000	-16.279%	27	1,466	-36.111%
2026-04-30	2.2600	2.2600	2.1500	2.1500	-18.868%	4	1,441	-46.512%
2026-04-27	2.6500	2.6500	2.6500	2.6500	+26.190%	2	1,438	-56.604%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-4.545%	2	1,438	-45.238%
2026-04-22	2.1500	2.2000	2.1500	2.2000	+0.917%	10	1,436	-47.727%
2026-04-21	2.5000	2.5000	2.1200	2.1800	-3.540%	16	1,418	-47.248%
2026-04-20	1.9800	2.3000	1.8200	2.2600	-5.833%	12	1,418	-49.115%
2026-04-17	2.2400	2.4000	2.2400	2.4000	+18.812%	7	1,416	-52.083%
2026-04-16	2.0200	2.0200	1.9000	2.0200	+12.222%	20	1,415	-43.069%
2026-04-15	1.7100	1.8000	1.7100	1.8000	+5.882%	2	1,416	-36.111%
2026-04-10	1.6500	1.7400	1.4800	1.7000	-11.458%	20	1,415	-32.353%
2026-04-08	2.3200	2.3500	1.8500	1.9200	-4.000%	69	1,415	-40.104%
2026-04-06	2.0000	2.2000	1.9000	2.0000	+5.820%	12	1,410	-42.500%
2026-03-30	1.8500	1.8900	1.8500	1.8900	-10.849%	13	1,411	-39.153%
2026-03-26	2.1200	2.1200	2.1200	2.1200	+12.766%	1	1,411	-45.755%
2026-03-23	2.3000	2.3000	1.8800	1.8800	-16.444%	16	1,411	-38.830%
2026-03-19	2.2500	2.2500	2.2500	2.2500	+8.173%	1	1,411	-48.889%
2026-03-16	2.1700	2.1700	1.8700	2.0800	0.000%	200	1,412	-44.712%
2026-03-11	2.0900	2.1100	2.0800	2.0800	+4.523%	5	1,412	-44.712%
2026-03-04	2.4800	2.4800	1.9900	1.9900	+36.301%	2	1,417	-42.211%
2026-02-25	1.4200	1.4600	1.4200	1.4600	-5.195%	2	1,417	-21.233%
2026-02-24	1.5400	1.5400	1.5400	1.5400	-7.784%	2	1,417	-25.325%
2026-02-20	1.6700	1.6700	1.6700	1.6700	+13.605%	10	1,418	-31.138%
2026-02-12	1.4700	1.4700	1.4700	1.4700	-29.665%	5	1,428	-21.769%
2026-02-10	2.0900	2.0900	2.0900	2.0900	-3.687%	20	1,428	-44.976%
2026-02-09	2.0200	2.1700	2.0000	2.1700	+40.909%	31	1,428	-47.005%
2026-02-05	1.5400	1.5400	1.5400	1.5400	-31.556%	10	1,438	-25.325%
2026-02-04	2.3300	2.5000	2.2500	2.2500	+80.000%	28	1,438	-48.889%
2026-02-03	1.2500	1.2500	1.2500	1.2500	+16.822%	1	1,426	-8.000%
2026-02-02	1.0700	1.0700	1.0700	1.0700	+10.309%	10	1,426	+7.477%
2026-01-30	0.9700	0.9700	0.9700	0.9700	-2.020%	2	1,426	+18.557%
2026-01-29	0.9900	0.9900	0.9900	0.9900	-16.807%	50	1,426	+16.162%
2026-01-20	1.1900	1.1900	1.1900	1.1900	-9.160%	1	1,476	-3.361%
2026-01-16	1.4200	1.5000	1.3100	1.3100	-9.028%	32	1,471	-12.214%
2026-01-15	1.3500	1.5600	1.3500	1.4400	+6.667%	30	1,471	-20.139%
2026-01-14	1.3500	1.3500	1.3500	1.3500	0.000%	10	1,466	-14.815%
2026-01-13	1.3100	1.3500	1.3100	1.3500	+8.000%	2	1,466	-14.815%
2026-01-09	1.2500	1.2500	1.2500	1.2500	-21.875%	10	1,465	-8.000%
2026-01-06	1.6000	1.6000	1.6000	1.6000	-3.030%	10	1,475	-28.125%
2026-01-05	1.9800	1.9800	1.6500	1.6500	-1.198%	49	1,485	-30.303%
2026-01-02	1.8000	1.8000	1.6700	1.6700	-5.114%	43	1,463	-31.138%
2025-12-31	1.7200	1.9800	1.7200	1.7600	-9.278%	36	1,457	-34.659%
2025-12-29	1.9800	1.9900	1.9400	1.9400	-19.835%	4	1,457	-40.722%
2025-12-26	2.4200	2.4200	2.4200	2.4200	+17.476%	1	1,455	-52.479%
2025-12-23	2.0200	2.0600	2.0200	2.0600	-7.207%	2	1,455	-44.175%
2025-12-22	2.1700	2.2600	2.0900	2.2200	-0.893%	26	1,454	-48.198%
2025-12-19	2.1100	2.2900	2.0800	2.2400	+8.738%	12	1,448	-48.661%
2025-12-18	2.0300	2.1200	1.9200	2.0600	+10.160%	18	1,445	-44.175%
2025-12-17	1.8700	2.0000	1.8100	1.8700	-8.333%	42	1,443	-38.503%
2025-12-16	2.2200	2.2800	1.9900	2.0400	-10.526%	34	1,448	-43.627%
2025-12-15	2.1600	2.3200	2.0900	2.2800	-0.437%	38	1,444	-49.561%
2025-12-12	2.4600	2.4600	2.2400	2.2900	+2.691%	28	1,446	-49.782%
2025-12-10	2.2100	2.2300	2.1700	2.2300	+13.198%	11	1,452	-48.430%
2025-12-09	2.0900	2.0900	1.9700	1.9700	+18.675%	14	1,453	-41.624%
2025-12-04	1.6600	1.6600	1.6600	1.6600	-12.169%	1	1,446	-30.723%
2025-12-02	2.0500	2.0500	1.8100	1.8900	+71.818%	63	1,446	-39.153%
2025-11-20	1.1000	1.1000	1.1000	1.1000	-26.667%	1	1,445	+4.545%
2025-10-28	1.5000	1.5000	1.5000	1.5000	-16.667%	1	1,445	-23.333%
2025-10-23	1.7300	1.9600	1.7200	1.8000	+11.111%	147	1,444	-36.111%
2025-10-22	1.6500	1.6500	1.6000	1.6200	+9.459%	11	1,338	-29.012%
2025-10-16	1.5900	1.5900	1.4800	1.4800	-10.303%	10	1,349	-22.297%
2025-10-14	1.5200	1.9200	1.5200	1.6500	+20.438%	11	1,344	-30.303%
2025-10-10	1.3700	1.3700	1.3700	1.3700	-9.868%	3	1,347	-16.058%
2025-10-08	1.4900	1.5200	1.4500	1.5200	-5.000%	4	1,347	-24.342%
2025-10-07	1.7800	1.7800	1.6000	1.6000	-16.230%	6	1,338	-28.125%
2025-10-06	1.8600	1.9100	1.8600	1.9100	+4.372%	4	1,338	-39.791%
2025-10-03	1.9600	1.9600	1.8300	1.8300	-5.181%	3	1,335	-37.158%
2025-10-01	1.9000	1.9300	1.9000	1.9300	-3.980%	4	1,333	-40.415%
2025-09-23	2.0200	2.0200	2.0100	2.0100	0.000%	701	1,329	-42.786%
2025-09-22	1.9700	2.0100	1.9700	2.0100	-11.454%	11	777	-42.786%
2025-09-19	2.2700	2.2700	2.2700	2.2700	+9.135%	1	773	-49.339%
2025-09-17	1.9900	2.1000	1.9200	2.0800	-1.422%	230	773	-44.712%
2025-09-16	2.0200	2.1100	2.0200	2.1100	+6.030%	2	665	-45.498%
2025-09-15	1.9800	1.9900	1.9800	1.9900	+3.646%	2	664	-42.211%
2025-09-12	1.9000	1.9200	1.9000	1.9200	-14.286%	10	663	-40.104%
2025-09-08	2.3300	2.3500	2.2400	2.2400	-11.462%	419	674	-48.661%
2025-09-04	2.6300	2.6300	2.4700	2.5300	-19.683%	5	547	-54.545%
2025-09-02	3.1500	3.1500	3.1500	3.1500	-8.696%	1	548	-63.492%
2025-08-27	3.4000	3.4500	3.4000	3.4500	+22.776%	30	547	-66.667%
2025-08-22	2.4000	2.8100	2.4000	2.8100	+18.565%	18	517	-59.075%
2025-08-21	2.3700	2.3700	2.3700	2.3700	+13.397%	1	533	-51.477%
2025-08-12	2.0100	2.0900	1.9800	2.0900	+16.760%	26	532	-44.976%
2025-08-11	1.7800	1.7900	1.6700	1.7900	-0.556%	35	540	-35.754%
2025-08-08	1.8000	1.8000	1.8000	1.8000	-47.826%	15	517	-36.111%
2025-07-28	3.4500	3.4500	3.4500	3.4500	+3.293%	1	517	-66.667%
2025-07-25	3.0700	3.3400	3.0700	3.3400	-4.843%	25	517	-65.569%
2025-07-24	3.5100	3.5100	3.5100	3.5100	+8.000%	1	542	-67.236%
2025-07-22	3.2500	3.2500	3.2500	3.2500	-14.474%	2	542	-64.615%
2025-07-10	3.4000	3.8000	3.4000	3.8000	+6.742%	6	542	-69.737%
2025-07-03	3.5600	3.5600	3.5600	3.5600	+1.714%	1	542	-67.697%
2025-07-02	3.4500	3.5000	3.3500	3.5000	+9.375%	52	542	-67.143%
2025-07-01	2.9800	3.2000	2.9500	3.2000	+28.000%	39	544	-64.063%
2025-06-27	2.5000	2.5000	2.5000	2.5000	+19.048%	1	534	-54.000%
2025-06-23	2.1000	2.1000	2.1000	2.1000	-19.231%	2	534	-45.238%
2025-06-18	2.5000	2.6000	2.5000	2.6000	+36.126%	6	534	-55.769%
2025-06-02	1.8500	1.9100	1.8500	1.9100	-11.574%	2	534	-39.791%
2025-05-28	2.1600	2.1600	2.1600	2.1600	-0.461%	1	534	-46.759%
2025-05-27	2.1100	2.1700	2.1100	2.1700	+14.815%	2	533	-47.005%
2025-05-22	1.8900	1.8900	1.8900	1.8900	-19.915%	5	533	-39.153%
2025-05-20	2.2700	2.3600	2.2700	2.3600	-17.770%	2	538	-51.271%
2025-05-15	2.7500	2.8700	2.7500	2.8700	-4.333%	2	538	-59.930%
2025-05-12	3.0000	3.0000	3.0000	3.0000	+16.732%	3	538	-61.667%
2025-05-09	2.5700	2.5700	2.5700	2.5700	+15.247%	2	538	-55.253%
2025-05-02	2.2300	2.2300	2.2300	2.2300	+11.500%	4	538	-48.430%
2025-05-01	2.1000	2.1000	2.0000	2.0000	-4.762%	7	537	-42.500%
2025-04-22	2.1000	2.1000	2.1000	2.1000	+5.000%	6	543	-45.238%
2025-04-17	1.8900	2.0000	1.8900	2.0000	-9.091%	2	543	-42.500%
2025-04-11	2.1000	2.2000	2.1000	2.2000	+14.583%	1,300	543	-47.727%
2025-04-10	1.9200	1.9200	1.9200	1.9200	+25.490%	10	844	-40.104%
2025-04-08	1.5300	1.5300	1.5300	1.5300	+2.000%	2	854	-24.837%
2025-04-07	1.5000	1.5000	1.5000	1.5000	-1.961%	10	856	-23.333%
2025-04-03	1.4000	1.5300	1.3500	1.5300	-11.561%	54	856	-24.837%
2025-04-01	1.5600	1.7300	1.5600	1.7300	-2.260%	45	823	-33.526%
2025-03-28	2.0000	2.0000	1.7500	1.7700	-21.333%	560	808	-35.028%
2025-03-25	2.2500	2.2500	2.2500	2.2500	+3.687%	1	552	-48.889%
2025-03-21	2.1700	2.1700	2.1700	2.1700	-10.331%	20	552	-47.005%
2025-03-19	2.4500	2.4500	2.4200	2.4200	+3.419%	2	542	-52.479%
2025-03-18	2.4000	2.4000	2.3400	2.3400	+30.000%	400	541	-50.855%
2025-03-13	1.8000	1.8300	1.8000	1.8000	-16.279%	47	122	-36.111%
2025-03-11	2.1500	2.1500	2.1500	2.1500	-0.463%	20	122	-46.512%
2025-03-10	2.1700	2.1700	2.1600	2.1600	-8.085%	10	102	-46.759%
2025-03-07	2.2800	2.3500	2.2800	2.3500	+10.329%	46	92	-51.064%
2025-03-06	2.2000	2.2200	2.1000	2.1300	-27.797%	60	89	-46.009%
2025-02-27	2.9500	2.9500	2.9500	2.9500	-44.340%	10	29	-61.017%
2025-02-13	5.0000	5.3000	5.0000	5.3000	+77.852%	2	19	-78.302%
2025-02-07	2.9800	2.9800	2.9800	2.9800	+2.759%	2	19	-61.409%
2025-02-06	2.9000	2.9000	2.9000	2.9000	+5.455%	1	19	-60.345%
2025-01-28	2.7500	2.7500	2.7500	2.7500	+12.245%	1	19	-58.182%
2025-01-13	2.4500	2.4500	2.4500	2.4500	+6.522%	1	19	-53.061%
2025-01-10	2.3500	2.3500	2.3000	2.3000	-23.333%	6	20	-50.000%
2025-01-03	3.0000	3.0000	3.0000	3.0000	-11.243%	10	17	-61.667%
2024-12-30	3.3800	3.3800	3.3300	3.3800	-1.170%	4	12	-65.976%
2024-12-26	3.4200	3.4200	3.4200	3.4200	+14.000%	1	9	-66.374%
2024-12-19	3.0000	3.0000	3.0000	3.0000	-30.716%	1	8	-61.667%
2024-11-18	4.3300	4.3300	4.3300	4.3300	-3.778%	7	7	-73.441%
2024-11-11	4.5000	4.5000	4.5000	4.5000	-5.660%	1	1	-74.444%
2024-10-31	4.7700	4.7700	4.7700	4.7700	+21.684%	1	1	-75.891%
2024-09-17	3.9200	3.9200	3.9200	3.9200	0.000%	1	1	-70.663%