Dark

MGM20270115C55
MGM Jan 15 2027 55.00 Call (MGM270115C00055000)
option OPRA

EOD

Jun 26, 2026

1.80+21.622%(+0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.5500	1.8000	1.5500	1.8000	+21.622%	2	495	0.000%
2026-06-25	1.7500	1.7500	1.4700	1.4800	+2.069%	6	494	+21.622%
2026-06-24	1.4500	1.4500	1.4500	1.4500	+61.111%	1	494	+24.138%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-45.455%	10	494	+100.000%
2026-06-16	1.6500	1.6500	1.6500	1.6500	-11.290%	1	484	+9.091%
2026-06-12	1.7500	1.8600	1.7500	1.8600	+53.719%	13	483	-3.226%
2026-06-10	1.2000	1.2100	1.1600	1.2100	-10.370%	23	470	+48.760%
2026-06-09	1.1000	1.3500	0.9000	1.3500	-22.857%	23	450	+33.333%
2026-06-04	1.7500	1.7500	1.7500	1.7500	+12.903%	1	430	+2.857%
2026-06-01	3.4000	3.4000	1.5500	1.5500	-20.513%	6	429	+16.129%
2026-05-28	1.9500	1.9500	1.9500	1.9500	+2.632%	429	423	-7.692%
2026-05-27	1.9000	1.9000	1.9000	1.9000	+153.333%	1	117	-5.263%
2026-05-19	0.7500	0.7500	0.7500	0.7500	0.000%	10	117	+140.000%
2026-05-18	0.7500	0.7500	0.7500	0.7500	-25.000%	5	112	+140.000%
2026-05-13	1.0000	1.0000	1.0000	1.0000	-4.762%	1	112	+80.000%
2026-05-12	1.0000	1.0500	1.0000	1.0500	0.000%	12	111	+71.429%
2026-05-11	1.0500	1.0500	1.0500	1.0500	-16.000%	1	111	+71.429%
2026-05-08	1.1500	1.2500	1.1500	1.2500	+8.696%	3	106	+44.000%
2026-05-07	1.0000	1.1500	0.9000	1.1500	-9.449%	20	104	+56.522%
2026-05-01	1.2700	1.2700	1.2700	1.2700	-2.308%	1	97	+41.732%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-16.129%	1	97	+38.462%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-8.824%	1	97	+16.129%
2026-04-28	1.7000	1.7000	1.7000	1.7000	-2.857%	5	97	+5.882%
2026-04-27	1.7500	1.7500	1.7500	1.7500	+12.903%	1	97	+2.857%
2026-04-24	1.5000	1.5500	1.4000	1.5500	+24.000%	4	96	+16.129%
2026-04-23	1.2500	1.2500	1.2500	1.2500	0.000%	4	96	+44.000%
2026-04-22	1.1400	1.2500	1.1400	1.2500	0.000%	2	96	+44.000%
2026-04-21	1.2500	1.2500	1.2500	1.2500	+4.167%	1	94	+44.000%
2026-04-20	1.2000	1.2000	1.2000	1.2000	+0.840%	1	94	+50.000%
2026-04-17	1.3600	1.4600	1.1500	1.1900	+40.000%	6	94	+51.261%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-5.556%	2	96	+111.765%
2026-04-10	1.0000	1.0500	0.7500	0.9000	-30.769%	74	94	+100.000%
2026-04-07	1.3700	1.3700	1.3000	1.3000	+3.175%	4	93	+38.462%
2026-04-06	1.1600	1.2600	1.1600	1.2600	-8.696%	10	93	+42.857%
2026-03-11	1.4000	1.4000	1.3800	1.3800	+35.294%	21	83	+30.435%
2026-02-11	1.0400	1.0400	1.0200	1.0200	-36.250%	20	89	+76.471%
2026-02-04	1.6000	1.6000	1.6000	1.6000	+119.178%	1	89	+12.500%
2026-02-03	0.7300	0.7300	0.7300	0.7300	+4.286%	2	88	+146.575%
2026-01-26	0.7000	0.7000	0.7000	0.7000	-11.392%	15	86	+157.143%
2026-01-09	0.8000	0.9300	0.7900	0.7900	-11.236%	3	73	+127.848%
2026-01-08	0.9800	0.9800	0.8900	0.8900	-19.091%	2	72	+102.247%
2026-01-05	1.1400	1.1400	1.1000	1.1000	+3.774%	20	66	+63.636%
2025-12-31	1.2700	1.2800	1.0500	1.0600	-22.059%	32	66	+69.811%
2025-12-05	1.4100	1.4100	1.3600	1.3600	+86.301%	2	66	+32.353%
2025-11-20	0.7300	0.7300	0.7300	0.7300	-17.045%	2	65	+146.575%
2025-11-03	0.9600	0.9700	0.8700	0.8800	+6.024%	32	66	+104.545%
2025-10-14	0.8400	0.8400	0.8300	0.8300	-12.632%	20	66	+116.867%
2025-10-08	0.9500	0.9500	0.9500	0.9500	-20.833%	1	46	+89.474%
2025-10-03	1.2000	1.2000	1.2000	1.2000	-16.667%	1	47	+50.000%
2025-09-26	1.4400	1.4400	1.4400	1.4400	+20.000%	5	46	+25.000%
2025-09-25	1.2000	1.2000	1.2000	1.2000	-6.250%	1	48	+50.000%
2025-09-22	1.2700	1.3000	1.2500	1.2800	-24.706%	7	48	+40.625%
2025-09-19	1.6000	1.7000	1.5000	1.7000	+12.583%	4	45	+5.882%
2025-09-18	1.4800	1.5100	1.4600	1.5100	+31.304%	12	45	+19.205%
2025-09-12	1.1500	1.1500	1.1500	1.1500	-13.534%	1	37	+56.522%
2025-09-11	1.3500	1.3500	1.3300	1.3300	-42.918%	12	36	+35.338%
2025-08-29	2.3300	2.3300	2.3300	2.3300	+29.444%	2	35	-22.747%
2025-07-29	1.8000	1.8000	1.8000	1.8000	-21.739%	1	35	0.000%
2025-07-10	2.3000	2.3000	2.3000	2.3000	-6.122%	1	35	-21.739%
2025-07-08	2.4000	2.4500	2.4000	2.4500	-2.000%	2	35	-26.531%
2025-07-03	2.5000	2.5000	2.5000	2.5000	+12.613%	4	35	-28.000%
2025-07-01	2.1500	2.2200	2.1500	2.2200	+15.625%	21	37	-18.919%
2025-06-16	1.9200	1.9200	1.9200	1.9200	+11.628%	5	49	-6.250%
2025-06-12	1.6100	1.7200	1.6100	1.7200	+13.158%	2	54	+4.651%
2025-06-11	1.5900	1.5900	1.5200	1.5200	+0.662%	4	54	+18.421%
2025-06-04	1.4300	1.5100	1.4300	1.5100	+13.534%	4	57	+19.205%
2025-05-23	1.4100	1.4100	1.3300	1.3300	-1.481%	8	53	+35.338%
2025-05-21	1.3500	1.3500	1.3500	1.3500	-26.630%	5	53	+33.333%
2025-05-19	1.7100	1.8400	1.7100	1.8400	-14.419%	2	48	-2.174%
2025-05-13	2.1500	2.1500	2.1500	2.1500	+2.381%	1	48	-16.279%
2025-05-12	2.1000	2.1000	2.1000	2.1000	+20.000%	6	49	-14.286%
2025-05-02	1.5300	1.7500	1.5300	1.7500	+28.676%	12	55	+2.857%
2025-04-17	1.2900	1.3600	1.2900	1.3600	-5.556%	2	59	+32.353%
2025-04-16	1.3500	1.4400	1.3500	1.4400	-10.000%	2	59	+25.000%
2025-04-11	1.6000	1.6000	1.6000	1.6000	+22.137%	10	59	+12.500%
2025-04-08	1.3100	1.3100	1.3100	1.3100	+12.931%	2	64	+37.405%
2025-04-01	1.1600	1.1600	1.1600	1.1600	-17.143%	1	62	+55.172%
2025-03-13	1.4000	1.4000	1.4000	1.4000	+3.704%	5	57	+28.571%
2025-03-12	1.3500	1.3500	1.3500	1.3500	-25.000%	1	57	+33.333%
2025-03-10	1.8000	1.8000	1.8000	1.8000	+24.138%	5	56	0.000%
2025-03-07	1.4000	1.4500	1.4000	1.4500	-14.706%	30	56	+24.138%
2025-03-05	1.7500	1.7500	1.7000	1.7000	-2.857%	15	41	+5.882%
2025-03-03	2.0000	2.0000	1.7500	1.7500	-32.950%	6	31	+2.857%
2025-02-21	2.5700	2.6100	2.5700	2.6100	-40.682%	10	28	-31.034%
2025-02-14	4.4000	4.4000	4.4000	4.4000	+10.000%	10	27	-59.091%
2025-02-13	3.6500	4.0000	3.6500	4.0000	+79.372%	26	38	-55.000%
2025-01-30	2.2300	2.2300	2.2300	2.2300	+12.626%	1	38	-19.283%
2025-01-17	1.9800	1.9800	1.9800	1.9800	+4.762%	4	38	-9.091%
2025-01-08	1.8900	1.8900	1.8900	1.8900	-16.000%	5	33	-4.762%
2025-01-02	2.2500	2.2500	2.2500	2.2500	-10.000%	1	33	-20.000%
2024-12-24	2.5000	2.5000	2.5000	2.5000	-5.660%	5	30	-28.000%
2024-12-16	2.6900	2.6900	2.6500	2.6500	-18.960%	5	25	-32.075%
2024-12-04	3.2700	3.2700	3.2700	3.2700	-12.097%	1	25	-44.954%
2024-11-21	3.7400	3.7400	3.7200	3.7200	+0.541%	5	19	-51.613%
2024-11-07	3.7000	3.7000	3.7000	3.7000	+12.121%	1	19	-51.351%
2024-11-01	3.3000	3.3000	3.3000	3.3000	-2.941%	4	19	-45.455%
2024-10-31	3.4000	3.4000	3.4000	3.4000	-32.000%	8	18	-47.059%
2024-10-21	5.0000	5.0000	5.0000	5.0000	+7.296%	4	11	-64.000%
2024-10-17	4.6600	4.6600	4.6600	4.6600	0.000%	1	14	-61.373%
2024-10-16	4.7000	4.7000	4.6600	4.6600	-0.851%	4	15	-61.373%
2024-10-15	4.7000	4.7000	4.7000	4.7000	-12.963%	3	13	-61.702%
2024-10-07	5.4000	5.4000	5.4000	5.4000	+17.391%	1	16	-66.667%
2024-10-03	4.4000	4.6000	4.4000	4.6000	+15.000%	2	17	-60.870%
2024-10-01	4.0000	4.0000	4.0000	4.0000	-11.111%	1	17	-55.000%
2024-09-30	4.5000	4.5000	4.5000	4.5000	+12.500%	5	16	-60.000%
2024-09-27	4.0000	4.0000	4.0000	4.0000	+1.266%	2	11	-55.000%
2024-09-26	4.0000	4.0000	3.9000	3.9500	+7.629%	8	10	-54.430%
2024-09-18	3.6700	3.6700	3.6700	3.6700	0.000%	2	2	-50.954%