Dark

MGM20270115P30
MGM Jan 15 2027 30.00 Put (MGM270115P00030000)
option OPRA

Inactive

Jul 29, 2026

0.5000+66.667%(+0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5000	0.5000	0.5000	0.5000	+66.667%	1	2,373	0.000%
2026-06-29	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,373	+66.667%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-16.667%	4	2,373	+66.667%
2026-06-02	0.3600	0.3600	0.3600	0.3600	-16.279%	2	2,373	+38.889%
2026-06-01	0.4300	0.4300	0.4300	0.4300	-64.167%	1	2,375	+16.279%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-20.000%	10	2,376	-58.333%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-22.280%	1	2,383	-66.667%
2026-05-20	1.9300	1.9300	1.9300	1.9300	+9.659%	1	2,383	-74.093%
2026-05-07	1.7500	1.7600	1.7500	1.7600	+3.529%	118	2,384	-71.591%
2026-04-23	1.7000	1.7000	1.7000	1.7000	+3.030%	1	2,309	-70.588%
2026-04-22	1.6500	1.6500	1.6500	1.6500	+3.125%	1	2,308	-69.697%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-4.192%	1	2,308	-68.750%
2026-04-17	1.6700	1.6700	1.6700	1.6700	-21.226%	3	2,308	-70.060%
2026-04-08	2.1200	2.1200	2.1200	2.1200	-17.510%	1	2,309	-76.415%
2026-03-30	2.6000	2.6000	2.5700	2.5700	-3.019%	4	2,309	-80.545%
2026-03-18	2.6500	2.6500	2.6500	2.6500	-5.018%	2	2,309	-81.132%
2026-03-13	2.7900	2.7900	2.7900	2.7900	-3.460%	3	2,307	-82.079%
2026-03-11	2.8900	2.8900	2.8900	2.8900	+10.305%	2	2,307	-82.699%
2026-03-04	2.6200	2.6200	2.6200	2.6200	-9.028%	1	2,309	-80.916%
2026-02-25	2.8800	2.8800	2.8800	2.8800	-5.574%	13	2,323	-82.639%
2026-02-23	2.7300	3.0500	2.7300	3.0500	+3.390%	36	2,323	-83.607%
2026-02-13	2.9500	2.9500	2.9500	2.9500	-2.640%	5	2,318	-83.051%
2026-02-12	3.0300	3.0300	3.0300	3.0300	+47.805%	5	2,318	-83.498%
2026-02-10	2.0500	2.0500	2.0500	2.0500	-8.889%	1	2,323	-75.610%
2026-02-06	2.2400	2.2500	2.2400	2.2500	+14.213%	12	2,323	-77.778%
2026-02-04	1.9700	1.9700	1.9700	1.9700	-32.069%	1	2,321	-74.619%
2026-02-03	2.9000	2.9000	2.9000	2.9000	-4.918%	3	2,321	-82.759%
2026-01-30	3.2000	3.2000	3.0500	3.0500	+6.643%	4	2,321	-83.607%
2026-01-26	2.7800	2.8600	2.7800	2.8600	+8.745%	2	2,318	-82.517%
2026-01-16	2.6300	2.6300	2.6300	2.6300	-4.015%	1	2,317	-80.989%
2026-01-14	2.7400	2.7400	2.7400	2.7400	+2.239%	2	2,317	-81.752%
2026-01-13	2.6800	2.6800	2.6800	2.6800	+11.667%	2	2,317	-81.343%
2026-01-08	2.4000	2.4000	2.4000	2.4000	-10.448%	1	2,316	-79.167%
2026-01-07	2.6800	2.6800	2.6800	2.6800	+6.773%	1	2,317	-81.343%
2026-01-06	2.3700	2.5100	2.3700	2.5100	+5.021%	120	2,316	-80.080%
2026-01-05	2.3900	2.3900	2.3900	2.3900	+5.286%	1	2,275	-79.079%
2025-12-31	2.2700	2.2700	2.2700	2.2700	+3.182%	1	2,275	-77.974%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-33.333%	1	2,275	-77.273%
2025-12-29	2.1500	3.3000	2.1500	3.3000	+50.000%	4	2,275	-84.848%
2025-12-22	1.5700	2.3100	1.5700	2.2000	-4.762%	3	2,274	-77.273%
2025-12-19	2.3100	2.3100	2.3100	2.3100	-8.696%	1	2,274	-78.355%
2025-12-17	2.5600	2.5600	2.4100	2.5300	+8.120%	3	2,274	-80.237%
2025-12-15	2.5400	2.5400	2.3400	2.3400	-7.143%	16	2,274	-78.632%
2025-12-10	2.5500	2.6200	2.2100	2.5200	-13.993%	5	2,260	-80.159%
2025-12-09	2.7200	2.9500	2.7200	2.9300	+4.270%	63	2,257	-82.935%
2025-12-08	2.8500	2.8900	2.7500	2.8100	-3.103%	16	2,255	-82.206%
2025-12-04	2.9000	2.9000	2.9000	2.9000	+2.473%	4	2,244	-82.759%
2025-12-03	2.8300	2.8300	2.8300	2.8300	-2.076%	1	2,244	-82.332%
2025-12-01	2.9500	3.0200	2.8900	2.8900	-2.034%	4	2,243	-82.699%
2025-11-28	2.9700	2.9800	2.9500	2.9500	-8.385%	6	2,244	-83.051%
2025-11-25	3.8400	3.8400	3.2200	3.2200	-16.146%	74	2,245	-84.472%
2025-11-24	3.9000	3.9500	3.8400	3.8400	-1.285%	120	2,180	-86.979%
2025-11-21	4.6000	4.6000	3.8800	3.8900	-10.369%	61	2,137	-87.147%
2025-11-20	3.9400	4.3400	3.9400	4.3400	+20.556%	2	2,133	-88.479%
2025-11-12	3.6000	3.6000	3.6000	3.6000	-17.995%	1	2,131	-86.111%
2025-10-30	4.3900	4.3900	4.3900	4.3900	+17.067%	1	2,130	-88.610%
2025-10-27	3.7500	3.7500	3.7000	3.7500	+1.351%	72	2,077	-86.667%
2025-10-23	3.7000	3.7000	3.7000	3.7000	-15.332%	3	2,077	-86.486%
2025-10-17	4.3700	4.3700	4.3700	4.3700	+10.633%	1	2,077	-88.558%
2025-10-08	3.9500	3.9500	3.9500	3.9500	+9.722%	1	2,076	-87.342%
2025-10-07	3.6000	3.6000	3.6000	3.6000	+2.273%	283	1,862	-86.111%
2025-10-03	3.4500	3.5200	3.4500	3.5200	+11.746%	3	1,862	-85.795%
2025-10-02	3.1500	3.1500	3.1500	3.1500	-3.077%	1	1,862	-84.127%
2025-09-30	3.1500	3.2500	3.1500	3.2500	-2.985%	12	1,862	-84.615%
2025-09-24	3.3000	3.3500	3.2800	3.3500	+9.477%	193	1,870	-85.075%
2025-09-23	3.0600	3.0600	3.0600	3.0600	+5.517%	700	1,686	-83.660%
2025-09-19	2.6500	2.9000	2.6500	2.9000	+0.694%	2	1,640	-82.759%
2025-09-18	2.9900	2.9900	2.8800	2.8800	-10.000%	12	1,639	-82.639%
2025-09-17	3.0300	3.2200	3.0000	3.2000	+4.918%	230	1,630	-84.375%
2025-09-16	3.0500	3.0500	2.9700	3.0500	0.000%	3	1,551	-83.607%
2025-09-15	3.0000	3.0500	3.0000	3.0500	+2.007%	2	1,549	-83.607%
2025-09-11	2.9500	2.9900	2.9500	2.9900	+9.926%	12	1,548	-83.278%
2025-09-05	2.5800	2.7300	2.4900	2.7200	+21.429%	9	1,548	-81.618%
2025-09-02	2.3000	2.3000	2.2400	2.2400	+2.752%	3	1,548	-77.679%
2025-08-27	2.1800	2.1800	2.1800	2.1800	-10.288%	5	1,546	-77.064%
2025-08-22	2.4300	2.4300	2.4300	2.4300	-10.662%	1	1,551	-79.424%
2025-08-18	2.7200	2.7200	2.7200	2.7200	+0.369%	10	1,551	-81.618%
2025-08-15	2.7100	2.7100	2.7100	2.7100	+0.743%	1	1,541	-81.550%
2025-08-14	2.7600	2.7600	2.6400	2.6900	+3.462%	4	1,540	-81.413%
2025-08-13	2.7000	2.7000	2.6000	2.6000	-19.003%	4	1,538	-80.769%
2025-08-11	3.2100	3.2100	3.2100	3.2100	+32.099%	3	1,538	-84.424%
2025-07-28	2.3600	2.4300	2.3600	2.4300	-5.814%	2	1,538	-79.424%
2025-07-25	2.5800	2.5800	2.5800	2.5800	+1.976%	1	1,538	-80.620%
2025-07-23	2.5300	2.5300	2.5300	2.5300	-4.167%	1	1,539	-80.237%
2025-07-22	2.6400	2.6400	2.6400	2.6400	-5.714%	1	1,538	-81.061%
2025-07-18	2.8000	2.8000	2.8000	2.8000	+6.464%	1	1,539	-82.143%
2025-07-10	2.6300	2.6300	2.6300	2.6300	-7.067%	1	1,538	-80.989%
2025-07-09	2.8300	2.8300	2.8300	2.8300	-3.082%	1	1,537	-82.332%
2025-07-03	2.9200	2.9200	2.9200	2.9200	-0.341%	8	1,546	-82.877%
2025-07-02	2.9300	2.9300	2.9300	2.9300	-2.980%	1	1,546	-82.935%
2025-07-01	3.0200	3.0200	3.0200	3.0200	-32.135%	1	1,545	-83.444%
2025-06-23	4.4500	4.4500	4.4500	4.4500	+9.877%	1	1,546	-88.764%
2025-06-20	4.0500	4.0500	4.0500	4.0500	-10.398%	2	1,547	-87.654%
2025-06-06	4.5200	4.5200	4.5200	4.5200	-6.804%	10	1,546	-88.938%
2025-06-02	4.8500	4.8500	4.8500	4.8500	+29.333%	1	1,541	-89.691%
2025-05-13	3.7500	3.7500	3.7500	3.7500	-23.935%	1	1,540	-86.667%
2025-05-02	4.9300	4.9300	4.9300	4.9300	-30.071%	4	1,541	-89.858%
2025-05-01	7.0500	7.0500	7.0500	7.0500	+31.530%	2	1,543	-92.908%
2025-04-30	5.3600	5.3600	5.3600	5.3600	-13.409%	2	1,545	-90.672%
2025-04-17	6.2200	6.2200	6.1900	6.1900	+4.915%	1,502	41	-91.922%
2025-04-14	5.9000	5.9000	5.9000	5.9000	+1.375%	2	41	-91.525%
2025-04-03	5.8200	5.8200	5.8200	5.8200	+17.814%	1	39	-91.409%
2025-04-02	4.9400	4.9400	4.9400	4.9400	+13.303%	1	39	-89.879%
2025-03-27	4.3600	4.3600	4.3600	4.3600	-0.909%	1	38	-88.532%
2025-03-24	4.4000	4.4000	4.4000	4.4000	-6.383%	1	38	-88.636%
2025-03-21	4.7000	4.7000	4.7000	4.7000	+12.710%	2	38	-89.362%
2025-03-20	4.2500	4.2500	4.1700	4.1700	-19.808%	14	37	-88.010%
2025-03-13	5.0600	5.2000	5.0600	5.2000	+5.051%	3	24	-90.385%
2025-03-12	4.9500	4.9500	4.9500	4.9500	+10.245%	2	24	-89.899%
2025-03-06	4.6000	4.6000	4.4900	4.4900	+13.098%	2	22	-88.864%
2025-03-05	3.9700	3.9700	3.9700	3.9700	-3.171%	3	21	-87.406%
2025-03-04	4.1000	4.1000	4.1000	4.1000	+19.883%	1	18	-87.805%
2025-02-26	3.4200	3.4200	3.4200	3.4200	+2.090%	1	17	-85.380%
2025-02-25	3.3500	3.3500	3.3500	3.3500	+11.667%	1	17	-85.075%
2025-02-24	3.0000	3.0000	3.0000	3.0000	+8.303%	1	16	-83.333%
2025-02-13	2.7900	2.8300	2.7500	2.7700	-26.525%	10	24	-81.949%
2025-02-12	3.7700	3.7700	3.7700	3.7700	-6.914%	1	24	-86.737%
2025-01-24	4.0500	4.0500	4.0500	4.0500	+3.316%	2	23	-87.654%
2025-01-02	3.9200	3.9200	3.9200	3.9200	+0.513%	3	22	-87.245%
2024-12-20	3.9000	3.9000	3.9000	3.9000	-1.266%	12	19	-87.179%
2024-12-18	3.9500	3.9500	3.9500	3.9500	+18.619%	1	7	-87.342%
2024-12-05	3.3300	3.3300	3.3300	3.3300	+5.714%	5	6	-84.985%
2024-11-29	3.1500	3.1500	3.1500	3.1500	-1.563%	2	1	-84.127%
2024-11-07	3.2000	3.2000	3.2000	3.2000	-1.235%	1	1	-84.375%
2024-11-06	3.2400	3.2400	3.2400	3.2400	0.000%	1	1	-84.568%