Dark

MGM20270115P35
MGM Jan 15 2027 35.00 Put (MGM270115P00035000)
option OPRA

EOD

Jun 23, 2026

1.22+67.123%(+0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	1.2200	1.2200	1.2200	1.2200	+67.123%	2	1,626	0.000%
2026-06-02	0.5700	0.7300	0.4200	0.7300	+62.222%	302	1,862	+67.123%
2026-06-01	1.1200	1.1200	0.0100	0.4500	-78.049%	614	1,564	+171.111%
2026-05-28	2.0500	2.0500	2.0500	2.0500	-16.327%	2	961	-40.488%
2026-05-27	2.4500	2.4500	2.4500	2.4500	-20.968%	2	959	-50.204%
2026-05-26	3.1000	3.1000	3.1000	3.1000	-1.899%	2	961	-60.645%
2026-05-22	3.1600	3.1600	3.1600	3.1600	-1.250%	1	959	-61.392%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+6.667%	2	960	-61.875%
2026-04-29	2.9000	3.0000	2.9000	3.0000	+3.448%	2	960	-59.333%
2026-04-28	2.9000	2.9000	2.9000	2.9000	-9.375%	3	958	-57.931%
2026-04-24	3.2000	3.2000	3.2000	3.2000	0.000%	3	957	-61.875%
2026-04-22	3.0000	3.2000	3.0000	3.2000	0.000%	3	954	-61.875%
2026-04-21	3.0000	3.2000	3.0000	3.2000	+1.587%	5	949	-61.875%
2026-04-20	3.4000	3.4000	3.1500	3.1500	+1.613%	3	949	-61.270%
2026-04-17	3.1000	3.1000	3.1000	3.1000	-22.500%	1	948	-60.645%
2026-04-14	4.1400	4.1400	4.0000	4.0000	0.000%	3	947	-69.500%
2026-04-10	3.9400	4.0200	3.9400	4.0000	-11.111%	10	947	-69.500%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-1.099%	1	937	-72.889%
2026-03-27	4.4000	4.5500	4.4000	4.5500	-10.784%	4	937	-73.187%
2026-03-20	4.8000	5.1000	4.8000	5.1000	+7.368%	5	937	-76.078%
2026-03-19	4.7500	4.7500	4.7500	4.7500	+5.556%	1	942	-74.316%
2026-03-18	4.5000	4.5000	4.5000	4.5000	+2.506%	3	942	-72.889%
2026-03-17	4.3000	4.3900	4.2000	4.3900	-6.197%	605	942	-72.210%
2026-03-12	5.0300	5.0300	4.6000	4.6800	-13.333%	200	343	-73.932%
2026-02-23	5.3500	5.4000	5.3500	5.4000	+20.000%	3	145	-77.407%
2026-02-20	4.5000	4.5000	4.5000	4.5000	+14.213%	1	145	-72.889%
2026-02-09	3.9400	3.9400	3.9400	3.9400	-2.716%	1	145	-69.036%
2026-02-06	4.0500	4.0500	4.0500	4.0500	+6.579%	1	146	-69.877%
2026-02-04	3.5000	3.8000	3.5000	3.8000	-25.926%	3	146	-67.895%
2026-02-03	5.1300	5.1300	5.1300	5.1300	-5.872%	1	146	-76.218%
2026-01-30	5.6000	5.6000	5.4500	5.4500	+1.869%	2	146	-77.615%
2026-01-28	5.2400	5.3500	5.2400	5.3500	+3.883%	2	146	-77.196%
2026-01-27	5.1500	5.1500	5.1500	5.1500	+3.000%	2	145	-76.311%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-4.762%	3	145	-75.600%
2026-01-20	5.2500	5.2500	5.2500	5.2500	+15.385%	1	145	-76.762%
2026-01-09	4.7000	4.7500	4.5500	4.5500	-4.211%	100	148	-73.187%
2026-01-07	4.7500	4.7500	4.7500	4.7500	+10.465%	1	63	-74.316%
2026-01-05	4.3000	4.3000	4.3000	4.3000	+3.614%	1	63	-71.628%
2025-12-31	4.1500	4.1500	4.1500	4.1500	+3.750%	1	63	-70.602%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+3.896%	1	63	-69.500%
2025-12-29	3.8500	3.8500	3.8500	3.8500	-3.266%	1	63	-68.312%
2025-12-26	3.9800	3.9800	3.9800	3.9800	-0.500%	1	62	-69.347%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-3.382%	1	62	-69.500%
2025-12-15	4.2500	4.2500	4.1400	4.1400	-12.842%	26	62	-70.531%
2025-12-08	4.7500	4.7500	4.7500	4.7500	-2.062%	1	62	-74.316%
2025-12-03	4.8500	4.8500	4.8500	4.8500	-3.000%	1	62	-74.845%
2025-12-01	5.0000	5.0000	5.0000	5.0000	+0.200%	1	61	-75.600%
2025-11-28	4.9900	4.9900	4.9900	4.9900	-20.794%	1	60	-75.551%
2025-11-24	6.3000	6.3000	6.3000	6.3000	+6.419%	1	59	-80.635%
2025-11-12	5.9200	5.9200	5.9200	5.9200	-12.166%	1	58	-79.392%
2025-10-10	6.6800	6.7400	6.6800	6.7400	+3.692%	2	58	-81.899%
2025-10-08	6.5000	6.5000	6.5000	6.5000	+18.182%	1	58	-81.231%
2025-10-03	5.5000	5.5000	5.5000	5.5000	+1.289%	13	59	-77.818%
2025-09-30	5.4300	5.4300	5.4300	5.4300	-1.630%	1	56	-77.532%
2025-09-24	5.5200	5.5200	5.5200	5.5200	+13.814%	1	55	-77.899%
2025-09-18	4.8500	4.8500	4.8500	4.8500	-5.825%	1	56	-74.845%
2025-09-16	5.1500	5.1500	5.1500	5.1500	+8.421%	1	56	-76.311%
2025-09-10	4.7500	4.7500	4.7500	4.7500	+3.712%	1	55	-74.316%
2025-09-05	4.3500	4.5800	4.3500	4.5800	+20.210%	25	55	-73.362%
2025-09-02	3.8100	3.8100	3.8100	3.8100	-8.193%	4	33	-67.979%
2025-08-22	4.1500	4.1500	4.1500	4.1500	-9.783%	1	33	-70.602%
2025-08-15	4.6000	4.6000	4.6000	4.6000	-1.075%	2	32	-73.478%
2025-08-14	4.6500	4.6500	4.6500	4.6500	+2.198%	1	31	-73.763%
2025-08-13	4.5500	4.5500	4.5500	4.5500	-7.143%	1	30	-73.187%
2025-08-12	4.9000	4.9000	4.9000	4.9000	-7.547%	2	29	-75.102%
2025-08-05	5.1000	5.3000	5.1000	5.3000	+7.071%	5	27	-76.981%
2025-08-04	4.9500	4.9500	4.9500	4.9500	+3.125%	5	28	-75.354%
2025-07-31	4.8000	4.8000	4.8000	4.8000	+15.385%	1	24	-74.583%
2025-07-30	4.1600	4.1600	4.1600	4.1600	-3.256%	2	24	-70.673%
2025-07-25	4.3000	4.3000	4.3000	4.3000	-10.788%	1	24	-71.628%
2025-07-24	4.8200	4.8200	4.8200	4.8200	+6.637%	1	23	-74.689%
2025-07-15	4.5200	4.5200	4.5200	4.5200	+1.119%	3	23	-73.009%
2025-07-14	4.4700	4.4700	4.4700	4.4700	+2.759%	1	26	-72.707%
2025-07-10	4.3500	4.3500	4.3500	4.3500	-6.452%	3	25	-71.954%
2025-07-09	4.6500	4.6500	4.6500	4.6500	-2.720%	1	25	-73.763%
2025-07-08	4.7800	4.7800	4.7800	4.7800	-3.434%	2	26	-74.477%
2025-07-01	5.3200	5.3200	4.9500	4.9500	-29.787%	10	28	-75.354%
2025-06-06	7.1000	7.1000	7.0500	7.0500	-3.425%	12	38	-82.695%
2025-06-05	7.3000	7.3000	7.3000	7.3000	+16.242%	1	40	-83.288%
2025-05-12	6.2800	6.2800	6.2800	6.2800	-43.929%	1	41	-80.573%
2025-04-04	11.1000	11.2000	11.1000	11.2000	+36.585%	6	41	-89.107%
2025-04-01	8.2000	8.2000	8.2000	8.2000	+8.466%	1	41	-85.122%
2025-03-11	7.5600	7.5600	7.5600	7.5600	+1.477%	1	40	-83.862%
2025-03-07	7.4500	7.4500	7.4500	7.4500	+35.455%	2	39	-83.624%
2025-03-03	5.5000	5.5000	5.5000	5.5000	-5.822%	1	38	-77.818%
2025-02-28	5.9500	5.9500	5.8400	5.8400	+2.456%	12	38	-79.110%
2025-02-27	5.4600	5.7000	5.4600	5.7000	+4.396%	12	39	-78.596%
2025-02-26	5.4900	5.4900	5.4600	5.4600	+31.566%	3	29	-77.656%
2025-02-13	4.1500	4.1500	4.1500	4.1500	-31.405%	2	28	-70.602%
2025-02-10	6.0500	6.0500	6.0500	6.0500	-11.808%	5	28	-79.835%
2025-01-13	6.8600	6.8600	6.8400	6.8600	-2.970%	5	23	-82.216%
2025-01-10	7.0000	7.2300	7.0000	7.0700	+12.580%	8	18	-82.744%
2024-12-19	6.2800	6.2800	6.2800	6.2800	+16.296%	2	16	-80.573%
2024-12-16	5.4000	5.4000	5.4000	5.4000	-1.460%	4	10	-77.407%
2024-11-12	5.4800	5.4800	5.4800	5.4800	+0.735%	1	10	-77.737%
2024-11-08	5.4400	5.4400	5.4400	5.4400	+6.667%	2	11	-77.574%
2024-11-06	5.1000	5.1000	5.1000	5.1000	-10.526%	1	10	-76.078%
2024-11-05	5.7000	5.7000	5.7000	5.7000	+1.786%	1	11	-78.596%
2024-11-01	5.6000	5.6000	5.6000	5.6000	+1.818%	2	10	-78.214%
2024-10-31	5.5300	5.5300	5.5000	5.5000	+13.402%	2	11	-77.818%
2024-10-24	4.8500	4.8500	4.8500	4.8500	+2.972%	1	9	-74.845%
2024-10-21	4.7100	4.7100	4.7100	4.7100	-10.286%	2	10	-74.098%
2024-10-08	5.2500	5.2500	5.2500	5.2500	-11.017%	4	8	-76.762%
2024-09-16	6.0400	6.0400	5.9000	5.9000	0.000%	4	4	-79.322%