Dark

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

EOD

Aug 14, 2026

0.5000+72.414%(+0.2100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5000	0.5000	0.5000	0.5000	+72.414%	5	547	0.000%
2026-08-11	0.3000	0.3000	0.2900	0.2900	-17.143%	3	552	+72.414%
2026-08-10	0.4500	0.4500	0.3000	0.3500	-53.333%	16	551	+42.857%
2026-08-05	0.7500	0.7500	0.7500	0.7500	+2.740%	4	537	-33.333%
2026-08-04	0.7300	0.7300	0.7300	0.7300	+21.667%	1	533	-31.507%
2026-08-03	0.7000	0.7000	0.6000	0.6000	-53.846%	12	532	-16.667%
2026-07-30	1.3000	1.3000	1.3000	1.3000	+18.182%	2	520	-61.538%
2026-07-24	1.1000	1.1000	1.1000	1.1000	+4.762%	19	518	-54.545%
2026-07-23	1.0500	1.0500	1.0500	1.0500	-41.667%	5	500	-52.381%
2026-06-26	1.5500	1.8000	1.5500	1.8000	+21.622%	2	495	-72.222%
2026-06-25	1.7500	1.7500	1.4700	1.4800	+2.069%	6	494	-66.216%
2026-06-24	1.4500	1.4500	1.4500	1.4500	+61.111%	1	494	-65.517%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-45.455%	10	494	-44.444%
2026-06-16	1.6500	1.6500	1.6500	1.6500	-11.290%	1	484	-69.697%
2026-06-12	1.7500	1.8600	1.7500	1.8600	+53.719%	13	483	-73.118%
2026-06-10	1.2000	1.2100	1.1600	1.2100	-10.370%	23	470	-58.678%
2026-06-09	1.1000	1.3500	0.9000	1.3500	-22.857%	23	450	-62.963%
2026-06-04	1.7500	1.7500	1.7500	1.7500	+12.903%	1	430	-71.429%
2026-06-01	3.4000	3.4000	1.5500	1.5500	-20.513%	6	429	-67.742%
2026-05-28	1.9500	1.9500	1.9500	1.9500	+2.632%	429	423	-74.359%
2026-05-27	1.9000	1.9000	1.9000	1.9000	+153.333%	1	117	-73.684%
2026-05-19	0.7500	0.7500	0.7500	0.7500	0.000%	10	117	-33.333%
2026-05-18	0.7500	0.7500	0.7500	0.7500	-25.000%	5	112	-33.333%
2026-05-13	1.0000	1.0000	1.0000	1.0000	-4.762%	1	112	-50.000%
2026-05-12	1.0000	1.0500	1.0000	1.0500	0.000%	12	111	-52.381%
2026-05-11	1.0500	1.0500	1.0500	1.0500	-16.000%	1	111	-52.381%
2026-05-08	1.1500	1.2500	1.1500	1.2500	+8.696%	3	106	-60.000%
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	-60.630%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-16.129%	1	97	-61.538%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-8.824%	1	97	-67.742%
2026-04-28	1.7000	1.7000	1.7000	1.7000	-2.857%	5	97	-70.588%
2026-04-27	1.7500	1.7500	1.7500	1.7500	+12.903%	1	97	-71.429%
2026-04-24	1.5000	1.5500	1.4000	1.5500	+24.000%	4	96	-67.742%
2026-04-23	1.2500	1.2500	1.2500	1.2500	0.000%	4	96	-60.000%
2026-04-22	1.1400	1.2500	1.1400	1.2500	0.000%	2	96	-60.000%
2026-04-21	1.2500	1.2500	1.2500	1.2500	+4.167%	1	94	-60.000%
2026-04-20	1.2000	1.2000	1.2000	1.2000	+0.840%	1	94	-58.333%
2026-04-17	1.3600	1.4600	1.1500	1.1900	+40.000%	6	94	-57.983%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-5.556%	2	96	-41.176%
2026-04-10	1.0000	1.0500	0.7500	0.9000	-30.769%	74	94	-44.444%
2026-04-07	1.3700	1.3700	1.3000	1.3000	+3.175%	4	93	-61.538%
2026-04-06	1.1600	1.2600	1.1600	1.2600	-8.696%	10	93	-60.317%
2026-03-11	1.4000	1.4000	1.3800	1.3800	+35.294%	21	83	-63.768%
2026-02-11	1.0400	1.0400	1.0200	1.0200	-36.250%	20	89	-50.980%
2026-02-04	1.6000	1.6000	1.6000	1.6000	+119.178%	1	89	-68.750%
2026-02-03	0.7300	0.7300	0.7300	0.7300	+4.286%	2	88	-31.507%
2026-01-26	0.7000	0.7000	0.7000	0.7000	-11.392%	15	86	-28.571%
2026-01-09	0.8000	0.9300	0.7900	0.7900	-11.236%	3	73	-36.709%
2026-01-08	0.9800	0.9800	0.8900	0.8900	-19.091%	2	72	-43.820%
2026-01-05	1.1400	1.1400	1.1000	1.1000	+3.774%	20	66	-54.545%
2025-12-31	1.2700	1.2800	1.0500	1.0600	-22.059%	32	66	-52.830%
2025-12-05	1.4100	1.4100	1.3600	1.3600	+86.301%	2	66	-63.235%
2025-11-20	0.7300	0.7300	0.7300	0.7300	-17.045%	2	65	-31.507%
2025-11-03	0.9600	0.9700	0.8700	0.8800	+6.024%	32	66	-43.182%
2025-10-14	0.8400	0.8400	0.8300	0.8300	-12.632%	20	66	-39.759%
2025-10-08	0.9500	0.9500	0.9500	0.9500	-20.833%	1	46	-47.368%
2025-10-03	1.2000	1.2000	1.2000	1.2000	-16.667%	1	47	-58.333%
2025-09-26	1.4400	1.4400	1.4400	1.4400	+20.000%	5	46	-65.278%
2025-09-25	1.2000	1.2000	1.2000	1.2000	-6.250%	1	48	-58.333%
2025-09-22	1.2700	1.3000	1.2500	1.2800	-24.706%	7	48	-60.938%
2025-09-19	1.6000	1.7000	1.5000	1.7000	+12.583%	4	45	-70.588%
2025-09-18	1.4800	1.5100	1.4600	1.5100	+31.304%	12	45	-66.887%
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	-62.406%
2025-08-29	2.3300	2.3300	2.3300	2.3300	+29.444%	2	35	-78.541%
2025-07-29	1.8000	1.8000	1.8000	1.8000	-21.739%	1	35	-72.222%
2025-07-10	2.3000	2.3000	2.3000	2.3000	-6.122%	1	35	-78.261%
2025-07-08	2.4000	2.4500	2.4000	2.4500	-2.000%	2	35	-79.592%
2025-07-03	2.5000	2.5000	2.5000	2.5000	+12.613%	4	35	-80.000%
2025-07-01	2.1500	2.2200	2.1500	2.2200	+15.625%	21	37	-77.477%
2025-06-16	1.9200	1.9200	1.9200	1.9200	+11.628%	5	49	-73.958%
2025-06-12	1.6100	1.7200	1.6100	1.7200	+13.158%	2	54	-70.930%
2025-06-11	1.5900	1.5900	1.5200	1.5200	+0.662%	4	54	-67.105%
2025-06-04	1.4300	1.5100	1.4300	1.5100	+13.534%	4	57	-66.887%
2025-05-23	1.4100	1.4100	1.3300	1.3300	-1.481%	8	53	-62.406%
2025-05-21	1.3500	1.3500	1.3500	1.3500	-26.630%	5	53	-62.963%
2025-05-19	1.7100	1.8400	1.7100	1.8400	-14.419%	2	48	-72.826%
2025-05-13	2.1500	2.1500	2.1500	2.1500	+2.381%	1	48	-76.744%
2025-05-12	2.1000	2.1000	2.1000	2.1000	+20.000%	6	49	-76.190%
2025-05-02	1.5300	1.7500	1.5300	1.7500	+28.676%	12	55	-71.429%
2025-04-17	1.2900	1.3600	1.2900	1.3600	-5.556%	2	59	-63.235%
2025-04-16	1.3500	1.4400	1.3500	1.4400	-10.000%	2	59	-65.278%
2025-04-11	1.6000	1.6000	1.6000	1.6000	+22.137%	10	59	-68.750%
2025-04-08	1.3100	1.3100	1.3100	1.3100	+12.931%	2	64	-61.832%
2025-04-01	1.1600	1.1600	1.1600	1.1600	-17.143%	1	62	-56.897%
2025-03-13	1.4000	1.4000	1.4000	1.4000	+3.704%	5	57	-64.286%
2025-03-12	1.3500	1.3500	1.3500	1.3500	-25.000%	1	57	-62.963%
2025-03-10	1.8000	1.8000	1.8000	1.8000	+24.138%	5	56	-72.222%
2025-03-07	1.4000	1.4500	1.4000	1.4500	-14.706%	30	56	-65.517%
2025-03-05	1.7500	1.7500	1.7000	1.7000	-2.857%	15	41	-70.588%
2025-03-03	2.0000	2.0000	1.7500	1.7500	-32.950%	6	31	-71.429%
2025-02-21	2.5700	2.6100	2.5700	2.6100	-40.682%	10	28	-80.843%
2025-02-14	4.4000	4.4000	4.4000	4.4000	+10.000%	10	27	-88.636%
2025-02-13	3.6500	4.0000	3.6500	4.0000	+79.372%	26	38	-87.500%
2025-01-30	2.2300	2.2300	2.2300	2.2300	+12.626%	1	38	-77.578%
2025-01-17	1.9800	1.9800	1.9800	1.9800	+4.762%	4	38	-74.747%
2025-01-08	1.8900	1.8900	1.8900	1.8900	-16.000%	5	33	-73.545%
2025-01-02	2.2500	2.2500	2.2500	2.2500	-10.000%	1	33	-77.778%
2024-12-24	2.5000	2.5000	2.5000	2.5000	-5.660%	5	30	-80.000%
2024-12-16	2.6900	2.6900	2.6500	2.6500	-18.960%	5	25	-81.132%
2024-12-04	3.2700	3.2700	3.2700	3.2700	-12.097%	1	25	-84.709%
2024-11-21	3.7400	3.7400	3.7200	3.7200	+0.541%	5	19	-86.559%
2024-11-07	3.7000	3.7000	3.7000	3.7000	+12.121%	1	19	-86.486%
2024-11-01	3.3000	3.3000	3.3000	3.3000	-2.941%	4	19	-84.848%
2024-10-31	3.4000	3.4000	3.4000	3.4000	-32.000%	8	18	-85.294%
2024-10-21	5.0000	5.0000	5.0000	5.0000	+7.296%	4	11	-90.000%
2024-10-17	4.6600	4.6600	4.6600	4.6600	0.000%	1	14	-89.270%
2024-10-16	4.7000	4.7000	4.6600	4.6600	-0.851%	4	15	-89.270%
2024-10-15	4.7000	4.7000	4.7000	4.7000	-12.963%	3	13	-89.362%
2024-10-07	5.4000	5.4000	5.4000	5.4000	+17.391%	1	16	-90.741%
2024-10-03	4.4000	4.6000	4.4000	4.6000	+15.000%	2	17	-89.130%
2024-10-01	4.0000	4.0000	4.0000	4.0000	-11.111%	1	17	-87.500%
2024-09-30	4.5000	4.5000	4.5000	4.5000	+12.500%	5	16	-88.889%
2024-09-27	4.0000	4.0000	4.0000	4.0000	+1.266%	2	11	-87.500%
2024-09-26	4.0000	4.0000	3.9000	3.9500	+7.629%	8	10	-87.342%
2024-09-18	3.6700	3.6700	3.6700	3.6700	0.000%	2	2	-86.376%