Dark

MGM20270115P33
MGM Jan 15 2027 33.00 Put (MGM270115P00033000)
option OPRA

EOD

Jun 23, 2026

1.04+100.000%(+0.52)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	1.0400	1.0400	1.0400	1.0400	+100.000%	8	632	0.000%
2026-06-22	0.5200	0.5200	0.5200	0.5200	-13.333%	3	640	+100.000%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-6.250%	20	640	+73.333%
2026-06-05	0.6400	0.6400	0.6400	0.6400	-1.538%	1	642	+62.500%
2026-06-02	0.6500	0.6500	0.6500	0.6500	-59.119%	12	642	+60.000%
2026-05-29	1.6000	1.6000	1.5900	1.5900	-3.636%	2	654	-34.591%
2026-05-27	1.9200	1.9200	1.6500	1.6500	-40.647%	60	655	-36.970%
2026-05-15	2.7500	2.7800	2.7500	2.7800	+11.200%	10	646	-62.590%
2026-05-12	2.5000	2.5000	2.5000	2.5000	+4.167%	1	640	-58.400%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-8.046%	2	640	-56.667%
2026-05-07	2.5400	2.6500	2.5400	2.6100	+8.750%	6	639	-60.153%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+2.128%	12	639	-56.667%
2026-04-29	2.2500	2.3500	2.2500	2.3500	-9.615%	2	627	-55.745%
2026-04-24	2.5500	2.6000	2.5500	2.6000	+1.961%	4	626	-60.000%
2026-04-23	2.5500	2.5500	2.5500	2.5500	+6.250%	1	624	-59.216%
2026-04-22	2.4000	2.4000	2.4000	2.4000	+2.128%	1	623	-56.667%
2026-04-21	2.3500	2.3500	2.3500	2.3500	-6.000%	1	622	-55.745%
2026-04-20	2.5000	2.5000	2.5000	2.5000	+0.806%	13	622	-58.400%
2026-04-17	2.4800	2.4800	2.4800	2.4800	-8.148%	3	610	-58.065%
2026-04-16	2.7000	2.7000	2.7000	2.7000	-29.504%	1	607	-61.481%
2026-03-30	3.8300	3.8300	3.8300	3.8300	+6.389%	1	606	-72.846%
2026-03-27	3.6000	3.6000	3.6000	3.6000	-8.861%	2	606	-71.111%
2026-03-19	4.0000	4.0000	3.9000	3.9500	+3.947%	6	604	-73.671%
2026-03-18	3.8000	3.8000	3.8000	3.8000	-6.863%	3	601	-72.632%
2026-03-11	4.0800	4.0800	4.0800	4.0800	+0.741%	38	598	-74.510%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+8.000%	1	560	-74.321%
2026-03-02	3.7500	3.7500	3.7000	3.7500	+10.294%	1,100	561	-72.267%
2026-02-27	3.4000	3.4000	3.4000	3.4000	+4.615%	1	1,055	-69.412%
2026-02-06	3.6000	3.6200	3.2500	3.2500	+2.848%	62	1,054	-68.000%
2026-02-04	2.7800	3.1600	2.7800	3.1600	-28.182%	65	1,076	-67.089%
2026-01-30	4.5500	4.5500	4.4000	4.4000	+2.326%	3	1,051	-76.364%
2026-01-29	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,051	-75.814%
2026-01-27	4.1500	4.1500	4.1500	4.1500	+7.792%	1	1,051	-74.940%
2026-01-16	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,051	-72.987%
2026-01-13	3.9100	3.9100	3.8500	3.8500	0.000%	11	1,051	-72.987%
2026-01-12	3.8500	3.8500	3.8500	3.8500	+10.000%	10	1,041	-72.987%
2026-01-08	3.5000	3.5000	3.5000	3.5000	-9.091%	1	1,031	-70.286%
2026-01-07	3.8500	3.8500	3.8500	3.8500	+11.594%	1	1,032	-72.987%
2026-01-05	3.4500	3.4500	3.4500	3.4500	+4.545%	1	1,032	-69.855%
2025-12-31	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,032	-68.485%
2025-12-30	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,032	-67.500%
2025-12-12	3.2000	3.2000	3.2000	3.2000	-15.789%	77	1,032	-67.500%
2025-12-09	3.9000	3.9000	3.8000	3.8000	-3.797%	50	1,032	-72.632%
2025-12-03	3.9500	3.9500	3.9500	3.9500	-4.358%	1	1,032	-73.671%
2025-11-28	4.1300	4.1300	4.1300	4.1300	-15.369%	2	1,033	-74.818%
2025-11-25	4.8800	4.8800	4.8800	4.8800	-7.925%	1	1,033	-78.689%
2025-11-24	5.3000	5.3000	5.3000	5.3000	-12.397%	2	1,033	-80.377%
2025-11-21	6.0500	6.0500	6.0500	6.0500	+4.310%	1	1,034	-82.810%
2025-11-19	5.7700	6.2400	5.7500	5.8000	+10.476%	23	1,041	-82.069%
2025-11-14	5.2200	5.2500	5.1000	5.2500	-4.545%	109	1,044	-80.190%
2025-10-28	5.5000	5.5000	5.5000	5.5000	-0.901%	1	969	-81.091%
2025-10-20	5.5500	5.5500	5.5500	5.5500	+2.968%	18	969	-81.261%
2025-10-09	5.3900	5.3900	5.3900	5.3900	+13.235%	10	970	-80.705%
2025-10-03	4.7600	4.7600	4.7600	4.7600	+7.937%	1	980	-78.151%
2025-09-30	4.4100	4.4100	4.4100	4.4100	+16.053%	1	979	-76.417%
2025-09-29	3.8000	3.8000	3.8000	3.8000	-16.484%	1	979	-72.632%
2025-09-24	4.5500	4.5500	4.5500	4.5500	+13.750%	10	979	-77.143%
2025-09-19	4.0000	4.0000	4.0000	4.0000	-2.439%	1	979	-74.000%
2025-09-16	4.1000	4.1000	4.1000	4.1000	+9.333%	1	979	-74.634%
2025-09-05	3.4500	3.7500	3.4500	3.7500	+18.671%	4	979	-72.267%
2025-09-02	3.1600	3.1600	3.1600	3.1600	-5.672%	1	976	-67.089%
2025-08-22	3.3500	3.3500	3.3500	3.3500	-10.667%	1	977	-68.955%
2025-08-15	3.7500	3.7500	3.7500	3.7500	-1.316%	1	977	-72.267%
2025-08-14	3.8000	3.8000	3.8000	3.8000	+2.703%	1	977	-72.632%
2025-08-13	3.7500	3.7500	3.7000	3.7000	+7.558%	2	977	-71.892%
2025-07-30	3.4400	3.4400	3.4400	3.4400	+4.242%	1	978	-69.767%
2025-07-25	3.4000	3.4000	3.3000	3.3000	-14.508%	901	979	-68.485%
2025-07-24	3.8600	3.8600	3.8600	3.8600	+4.607%	2	79	-73.057%
2025-07-21	3.6900	3.6900	3.6900	3.6900	+23.000%	1	77	-71.816%
2025-07-10	3.0000	3.0000	3.0000	3.0000	-22.078%	1	78	-65.333%
2025-07-09	3.8500	3.8500	3.8500	3.8500	-30.000%	1	77	-72.987%
2025-06-17	5.3500	5.5000	5.2500	5.5000	-7.563%	20	82	-81.091%
2025-06-03	6.3500	6.3500	5.9500	5.9500	+4.386%	5	67	-82.521%
2025-05-20	5.7500	5.7500	5.7000	5.7000	-26.166%	2	64	-81.754%
2025-04-14	7.7200	7.7200	7.7200	7.7200	+12.046%	10	62	-86.528%
2025-03-31	6.8900	6.8900	6.8900	6.8900	+6.988%	1	52	-84.906%
2025-03-11	6.4400	6.4400	6.4400	6.4400	+6.446%	1	52	-83.851%
2025-03-10	6.0500	6.0500	6.0500	6.0500	+27.368%	1	51	-82.810%
2025-02-27	4.7400	4.7500	4.7400	4.7500	+31.579%	5	51	-78.105%
2025-02-18	3.6100	3.6100	3.6100	3.6100	+4.638%	4	46	-71.191%
2025-02-13	3.4500	3.4500	3.4500	3.4500	-31.138%	1	45	-69.855%
2025-02-10	5.0100	5.0100	5.0100	5.0100	+1.212%	1	45	-79.242%
2025-02-04	4.9500	4.9500	4.9500	4.9500	-8.163%	1	46	-78.990%
2025-01-24	5.3900	5.3900	5.3900	5.3900	+24.480%	4	47	-80.705%
2024-12-03	4.3300	4.3300	4.3300	4.3300	-0.230%	30	46	-75.982%
2024-11-14	4.3400	4.3400	4.3400	4.3400	-0.230%	2	18	-76.037%
2024-11-13	4.3500	4.3500	4.3500	4.3500	+2.837%	10	18	-76.092%
2024-11-07	4.2300	4.2300	4.2300	4.2300	-10.191%	1	8	-75.414%
2024-11-01	4.7100	4.7100	4.7100	4.7100	+15.159%	2	8	-77.919%
2024-10-25	4.0900	4.0900	4.0900	4.0900	+0.988%	2	7	-74.572%
2024-10-21	4.0500	4.0500	4.0500	4.0500	-3.571%	2	7	-74.321%
2024-10-15	4.2000	4.2000	4.2000	4.2000	-1.869%	1	7	-75.238%
2024-10-10	4.2800	4.2800	4.2800	4.2800	-8.155%	5	6	-75.701%
2024-09-19	4.6600	4.6600	4.6600	4.6600	0.000%	1	1	-77.682%