Dark

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

EOD

Jun 29, 2026

0.30000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,373	0.000%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-16.667%	4	2,373	0.000%
2026-06-02	0.3600	0.3600	0.3600	0.3600	-16.279%	2	2,373	-16.667%
2026-06-01	0.4300	0.4300	0.4300	0.4300	-64.167%	1	2,375	-30.233%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-20.000%	10	2,376	-75.000%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-22.280%	1	2,383	-80.000%
2026-05-20	1.9300	1.9300	1.9300	1.9300	+9.659%	1	2,383	-84.456%
2026-05-07	1.7500	1.7600	1.7500	1.7600	+3.529%	118	2,384	-82.955%
2026-04-23	1.7000	1.7000	1.7000	1.7000	+3.030%	1	2,309	-82.353%
2026-04-22	1.6500	1.6500	1.6500	1.6500	+3.125%	1	2,308	-81.818%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-4.192%	1	2,308	-81.250%
2026-04-17	1.6700	1.6700	1.6700	1.6700	-21.226%	3	2,308	-82.036%
2026-04-08	2.1200	2.1200	2.1200	2.1200	-17.510%	1	2,309	-85.849%
2026-03-30	2.6000	2.6000	2.5700	2.5700	-3.019%	4	2,309	-88.327%
2026-03-18	2.6500	2.6500	2.6500	2.6500	-5.018%	2	2,309	-88.679%
2026-03-13	2.7900	2.7900	2.7900	2.7900	-3.460%	3	2,307	-89.247%
2026-03-11	2.8900	2.8900	2.8900	2.8900	+10.305%	2	2,307	-89.619%
2026-03-04	2.6200	2.6200	2.6200	2.6200	-9.028%	1	2,309	-88.550%
2026-02-25	2.8800	2.8800	2.8800	2.8800	-5.574%	13	2,323	-89.583%
2026-02-23	2.7300	3.0500	2.7300	3.0500	+3.390%	36	2,323	-90.164%
2026-02-13	2.9500	2.9500	2.9500	2.9500	-2.640%	5	2,318	-89.831%
2026-02-12	3.0300	3.0300	3.0300	3.0300	+47.805%	5	2,318	-90.099%
2026-02-10	2.0500	2.0500	2.0500	2.0500	-8.889%	1	2,323	-85.366%
2026-02-06	2.2400	2.2500	2.2400	2.2500	+14.213%	12	2,323	-86.667%
2026-02-04	1.9700	1.9700	1.9700	1.9700	-32.069%	1	2,321	-84.772%
2026-02-03	2.9000	2.9000	2.9000	2.9000	-4.918%	3	2,321	-89.655%
2026-01-30	3.2000	3.2000	3.0500	3.0500	+6.643%	4	2,321	-90.164%
2026-01-26	2.7800	2.8600	2.7800	2.8600	+8.745%	2	2,318	-89.510%
2026-01-16	2.6300	2.6300	2.6300	2.6300	-4.015%	1	2,317	-88.593%
2026-01-14	2.7400	2.7400	2.7400	2.7400	+2.239%	2	2,317	-89.051%
2026-01-13	2.6800	2.6800	2.6800	2.6800	+11.667%	2	2,317	-88.806%
2026-01-08	2.4000	2.4000	2.4000	2.4000	-10.448%	1	2,316	-87.500%
2026-01-07	2.6800	2.6800	2.6800	2.6800	+6.773%	1	2,317	-88.806%
2026-01-06	2.3700	2.5100	2.3700	2.5100	+5.021%	120	2,316	-88.048%
2026-01-05	2.3900	2.3900	2.3900	2.3900	+5.286%	1	2,275	-87.448%
2025-12-31	2.2700	2.2700	2.2700	2.2700	+3.182%	1	2,275	-86.784%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-33.333%	1	2,275	-86.364%
2025-12-29	2.1500	3.3000	2.1500	3.3000	+50.000%	4	2,275	-90.909%
2025-12-22	1.5700	2.3100	1.5700	2.2000	-4.762%	3	2,274	-86.364%
2025-12-19	2.3100	2.3100	2.3100	2.3100	-8.696%	1	2,274	-87.013%
2025-12-17	2.5600	2.5600	2.4100	2.5300	+8.120%	3	2,274	-88.142%
2025-12-15	2.5400	2.5400	2.3400	2.3400	-7.143%	16	2,274	-87.179%
2025-12-10	2.5500	2.6200	2.2100	2.5200	-13.993%	5	2,260	-88.095%
2025-12-09	2.7200	2.9500	2.7200	2.9300	+4.270%	63	2,257	-89.761%
2025-12-08	2.8500	2.8900	2.7500	2.8100	-3.103%	16	2,255	-89.324%
2025-12-04	2.9000	2.9000	2.9000	2.9000	+2.473%	4	2,244	-89.655%
2025-12-03	2.8300	2.8300	2.8300	2.8300	-2.076%	1	2,244	-89.399%
2025-12-01	2.9500	3.0200	2.8900	2.8900	-2.034%	4	2,243	-89.619%
2025-11-28	2.9700	2.9800	2.9500	2.9500	-8.385%	6	2,244	-89.831%
2025-11-25	3.8400	3.8400	3.2200	3.2200	-16.146%	74	2,245	-90.683%
2025-11-24	3.9000	3.9500	3.8400	3.8400	-1.285%	120	2,180	-92.188%
2025-11-21	4.6000	4.6000	3.8800	3.8900	-10.369%	61	2,137	-92.288%
2025-11-20	3.9400	4.3400	3.9400	4.3400	+20.556%	2	2,133	-93.088%
2025-11-12	3.6000	3.6000	3.6000	3.6000	-17.995%	1	2,131	-91.667%
2025-10-30	4.3900	4.3900	4.3900	4.3900	+17.067%	1	2,130	-93.166%
2025-10-27	3.7500	3.7500	3.7000	3.7500	+1.351%	72	2,077	-92.000%
2025-10-23	3.7000	3.7000	3.7000	3.7000	-15.332%	3	2,077	-91.892%
2025-10-17	4.3700	4.3700	4.3700	4.3700	+10.633%	1	2,077	-93.135%
2025-10-08	3.9500	3.9500	3.9500	3.9500	+9.722%	1	2,076	-92.405%
2025-10-07	3.6000	3.6000	3.6000	3.6000	+2.273%	283	1,862	-91.667%
2025-10-03	3.4500	3.5200	3.4500	3.5200	+11.746%	3	1,862	-91.477%
2025-10-02	3.1500	3.1500	3.1500	3.1500	-3.077%	1	1,862	-90.476%
2025-09-30	3.1500	3.2500	3.1500	3.2500	-2.985%	12	1,862	-90.769%
2025-09-24	3.3000	3.3500	3.2800	3.3500	+9.477%	193	1,870	-91.045%
2025-09-23	3.0600	3.0600	3.0600	3.0600	+5.517%	700	1,686	-90.196%
2025-09-19	2.6500	2.9000	2.6500	2.9000	+0.694%	2	1,640	-89.655%
2025-09-18	2.9900	2.9900	2.8800	2.8800	-10.000%	12	1,639	-89.583%
2025-09-17	3.0300	3.2200	3.0000	3.2000	+4.918%	230	1,630	-90.625%
2025-09-16	3.0500	3.0500	2.9700	3.0500	0.000%	3	1,551	-90.164%
2025-09-15	3.0000	3.0500	3.0000	3.0500	+2.007%	2	1,549	-90.164%
2025-09-11	2.9500	2.9900	2.9500	2.9900	+9.926%	12	1,548	-89.967%
2025-09-05	2.5800	2.7300	2.4900	2.7200	+21.429%	9	1,548	-88.971%
2025-09-02	2.3000	2.3000	2.2400	2.2400	+2.752%	3	1,548	-86.607%
2025-08-27	2.1800	2.1800	2.1800	2.1800	-10.288%	5	1,546	-86.239%
2025-08-22	2.4300	2.4300	2.4300	2.4300	-10.662%	1	1,551	-87.654%
2025-08-18	2.7200	2.7200	2.7200	2.7200	+0.369%	10	1,551	-88.971%
2025-08-15	2.7100	2.7100	2.7100	2.7100	+0.743%	1	1,541	-88.930%
2025-08-14	2.7600	2.7600	2.6400	2.6900	+3.462%	4	1,540	-88.848%
2025-08-13	2.7000	2.7000	2.6000	2.6000	-19.003%	4	1,538	-88.462%
2025-08-11	3.2100	3.2100	3.2100	3.2100	+32.099%	3	1,538	-90.654%
2025-07-28	2.3600	2.4300	2.3600	2.4300	-5.814%	2	1,538	-87.654%
2025-07-25	2.5800	2.5800	2.5800	2.5800	+1.976%	1	1,538	-88.372%
2025-07-23	2.5300	2.5300	2.5300	2.5300	-4.167%	1	1,539	-88.142%
2025-07-22	2.6400	2.6400	2.6400	2.6400	-5.714%	1	1,538	-88.636%
2025-07-18	2.8000	2.8000	2.8000	2.8000	+6.464%	1	1,539	-89.286%
2025-07-10	2.6300	2.6300	2.6300	2.6300	-7.067%	1	1,538	-88.593%
2025-07-09	2.8300	2.8300	2.8300	2.8300	-3.082%	1	1,537	-89.399%
2025-07-03	2.9200	2.9200	2.9200	2.9200	-0.341%	8	1,546	-89.726%
2025-07-02	2.9300	2.9300	2.9300	2.9300	-2.980%	1	1,546	-89.761%
2025-07-01	3.0200	3.0200	3.0200	3.0200	-32.135%	1	1,545	-90.066%
2025-06-23	4.4500	4.4500	4.4500	4.4500	+9.877%	1	1,546	-93.258%
2025-06-20	4.0500	4.0500	4.0500	4.0500	-10.398%	2	1,547	-92.593%
2025-06-06	4.5200	4.5200	4.5200	4.5200	-6.804%	10	1,546	-93.363%
2025-06-02	4.8500	4.8500	4.8500	4.8500	+29.333%	1	1,541	-93.814%
2025-05-13	3.7500	3.7500	3.7500	3.7500	-23.935%	1	1,540	-92.000%
2025-05-02	4.9300	4.9300	4.9300	4.9300	-30.071%	4	1,541	-93.915%
2025-05-01	7.0500	7.0500	7.0500	7.0500	+31.530%	2	1,543	-95.745%
2025-04-30	5.3600	5.3600	5.3600	5.3600	-13.409%	2	1,545	-94.403%
2025-04-17	6.2200	6.2200	6.1900	6.1900	+4.915%	1,502	41	-95.153%
2025-04-14	5.9000	5.9000	5.9000	5.9000	+1.375%	2	41	-94.915%
2025-04-03	5.8200	5.8200	5.8200	5.8200	+17.814%	1	39	-94.845%
2025-04-02	4.9400	4.9400	4.9400	4.9400	+13.303%	1	39	-93.927%
2025-03-27	4.3600	4.3600	4.3600	4.3600	-0.909%	1	38	-93.119%
2025-03-24	4.4000	4.4000	4.4000	4.4000	-6.383%	1	38	-93.182%
2025-03-21	4.7000	4.7000	4.7000	4.7000	+12.710%	2	38	-93.617%
2025-03-20	4.2500	4.2500	4.1700	4.1700	-19.808%	14	37	-92.806%
2025-03-13	5.0600	5.2000	5.0600	5.2000	+5.051%	3	24	-94.231%
2025-03-12	4.9500	4.9500	4.9500	4.9500	+10.245%	2	24	-93.939%
2025-03-06	4.6000	4.6000	4.4900	4.4900	+13.098%	2	22	-93.318%
2025-03-05	3.9700	3.9700	3.9700	3.9700	-3.171%	3	21	-92.443%
2025-03-04	4.1000	4.1000	4.1000	4.1000	+19.883%	1	18	-92.683%
2025-02-26	3.4200	3.4200	3.4200	3.4200	+2.090%	1	17	-91.228%
2025-02-25	3.3500	3.3500	3.3500	3.3500	+11.667%	1	17	-91.045%
2025-02-24	3.0000	3.0000	3.0000	3.0000	+8.303%	1	16	-90.000%
2025-02-13	2.7900	2.8300	2.7500	2.7700	-26.525%	10	24	-89.170%
2025-02-12	3.7700	3.7700	3.7700	3.7700	-6.914%	1	24	-92.042%
2025-01-24	4.0500	4.0500	4.0500	4.0500	+3.316%	2	23	-92.593%
2025-01-02	3.9200	3.9200	3.9200	3.9200	+0.513%	3	22	-92.347%
2024-12-20	3.9000	3.9000	3.9000	3.9000	-1.266%	12	19	-92.308%
2024-12-18	3.9500	3.9500	3.9500	3.9500	+18.619%	1	7	-92.405%
2024-12-05	3.3300	3.3300	3.3300	3.3300	+5.714%	5	6	-90.991%
2024-11-29	3.1500	3.1500	3.1500	3.1500	-1.563%	2	1	-90.476%
2024-11-07	3.2000	3.2000	3.2000	3.2000	-1.235%	1	1	-90.625%
2024-11-06	3.2400	3.2400	3.2400	3.2400	0.000%	1	1	-90.741%