Dark

MGM20280121C50
MGM Jan 21 2028 50.00 Call (MGM280121C00050000)
option OPRA

EOD

Aug 20, 2026

3.00-18.919%(-0.70)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5000	3.5000	3.0000	3.0000	-18.919%	50	6,758	0.000%
2026-08-18	3.7000	3.8000	3.7000	3.7000	-5.128%	63	6,733	-18.919%
2026-08-13	4.0000	4.0000	3.9000	3.9000	+2.632%	20	6,692	-23.077%
2026-08-12	3.7500	4.0000	3.7500	3.8000	0.000%	1,650	6,672	-21.053%
2026-08-11	3.9500	4.0500	3.5000	3.8000	-20.833%	80	5,124	-21.053%
2026-08-06	4.8000	4.8000	4.7500	4.8000	-1.031%	110	5,054	-37.500%
2026-08-05	4.8500	4.8500	4.8500	4.8500	+15.476%	1	4,944	-38.144%
2026-08-04	4.9000	5.1000	4.2000	4.2000	-12.500%	43	4,943	-28.571%
2026-07-30	4.8000	4.8000	4.8000	4.8000	-19.192%	1	4,900	-37.500%
2026-07-28	5.9600	6.1900	5.9300	5.9400	+4.394%	264	4,899	-49.495%
2026-07-27	5.6700	5.6900	5.6700	5.6900	+13.800%	216	4,635	-47.276%
2026-07-24	4.7700	5.0300	4.7700	5.0000	-19.355%	692	4,419	-40.000%
2026-07-23	4.9000	6.2000	4.9000	6.2000	+21.331%	19	3,709	-51.613%
2026-07-22	5.2000	5.4000	5.1100	5.1100	-16.639%	57	3,691	-41.292%
2026-07-21	5.5800	6.1300	5.5000	6.1300	-3.768%	56	3,655	-51.060%
2026-07-20	6.0200	6.5500	5.1300	6.3700	+11.559%	168	3,599	-52.904%
2026-07-17	5.6500	5.7100	5.6500	5.7100	-1.552%	210	3,434	-47.461%
2026-07-16	5.9200	5.9200	5.7300	5.8000	+3.020%	448	3,224	-48.276%
2026-07-15	5.8200	6.5500	5.6100	5.6300	-3.098%	542	2,776	-46.714%
2026-07-14	5.9300	7.0000	5.8000	5.8100	-13.413%	226	2,234	-48.365%
2026-07-13	6.9700	7.0000	6.6300	6.7100	+6.003%	176	2,008	-55.291%
2026-07-10	6.3300	6.3300	6.3300	6.3300	-7.591%	1	1,832	-52.607%
2026-07-09	6.8500	6.8500	6.8500	6.8500	+8.730%	1	1,831	-56.204%
2026-07-08	6.4000	6.4000	6.3000	6.3000	0.000%	11	1,830	-52.381%
2026-07-07	6.7500	6.7500	6.3000	6.3000	+1.124%	41	1,819	-52.381%
2026-07-06	6.0000	6.2300	6.0000	6.2300	-4.154%	31	1,778	-51.846%
2026-07-02	6.5000	6.6800	5.9000	6.5000	-12.634%	342	1,406	-53.846%
2026-07-01	6.6800	7.4400	5.9000	7.4400	-12.471%	132	1,406	-59.677%
2026-06-29	8.4000	8.8000	8.4000	8.5000	+13.333%	39	1,275	-64.706%
2026-06-26	6.6500	7.5000	6.6500	7.5000	+20.000%	2	1,241	-60.000%
2026-06-25	6.5000	6.6500	6.2500	6.2500	-2.344%	90	1,241	-52.000%
2026-06-24	6.4000	6.5500	6.3000	6.4000	+6.845%	429	1,153	-53.125%
2026-06-23	5.9600	6.2800	5.8000	5.9900	+3.276%	324	724	-49.917%
2026-06-22	5.8000	5.8000	5.8000	5.8000	+3.571%	10	459	-48.276%
2026-06-18	5.7400	5.7400	5.6000	5.6000	-9.677%	20	449	-46.429%
2026-06-17	6.2000	6.2000	6.2000	6.2000	-7.463%	10	449	-51.613%
2026-06-16	7.1000	7.1000	6.7000	6.7000	-9.459%	110	449	-55.224%
2026-06-15	7.2000	7.6000	7.2000	7.4000	+8.824%	41	388	-59.459%
2026-06-12	6.5900	6.8500	6.4500	6.8000	+15.254%	91	373	-55.882%
2026-06-09	5.9000	5.9000	5.9000	5.9000	-2.640%	32	302	-49.153%
2026-06-03	6.0600	6.0600	6.0600	6.0600	-19.200%	2	302	-50.495%
2026-06-01	7.2400	10.0000	7.1100	7.5000	+3.591%	237	302	-60.000%
2026-05-27	7.2400	7.2400	7.2400	7.2400	+34.074%	1	83	-58.564%
2026-05-22	5.3500	5.4700	5.3500	5.4000	+14.650%	34	84	-44.444%
2026-05-21	4.8200	4.8200	4.6800	4.7100	+8.776%	26	85	-36.306%
2026-05-20	4.3300	4.3300	4.3300	4.3300	-14.087%	2	85	-30.716%
2026-05-12	5.1600	5.1600	5.0400	5.0400	-7.011%	7	82	-40.476%
2026-05-11	5.4200	5.4200	5.4200	5.4200	+4.231%	4	82	-44.649%
2026-05-04	5.4500	5.5500	5.2000	5.2000	-5.455%	114	85	-42.308%
2026-05-01	5.5000	5.5000	5.5000	5.5000	-5.172%	17	95	-45.455%
2026-04-30	6.0500	6.0500	5.7100	5.8000	-3.333%	12	95	-48.276%
2026-04-29	6.1500	6.1500	6.0000	6.0000	-8.397%	8	97	-50.000%
2026-04-28	6.6000	6.7000	6.2500	6.5500	-13.816%	527	97	-54.198%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+39.450%	2	82	-60.526%
2026-04-23	5.5500	5.6000	5.3000	5.4500	-3.540%	169	82	-44.954%
2026-04-22	5.7000	5.7500	5.6500	5.6500	-2.586%	12	81	-46.903%
2026-04-21	6.1500	6.1500	5.7000	5.8000	+8.411%	204	60	-48.276%
2026-04-16	5.3300	5.7500	5.3300	5.3500	+8.081%	175	60	-43.925%
2026-04-15	5.0000	5.3500	4.9500	4.9500	+10.000%	19	50	-39.394%
2026-04-10	4.4000	4.8200	4.4000	4.5000	-1.099%	16	55	-33.333%
2026-04-09	4.7500	4.8000	4.3000	4.5500	-9.000%	24	53	-34.066%
2026-04-08	4.5100	5.0000	4.5000	5.0000	-7.407%	37	49	-40.000%
2026-04-07	5.5000	5.5000	5.4000	5.4000	+1.504%	2	42	-44.444%
2026-04-02	5.3200	5.3200	5.3200	5.3200	-3.273%	15	41	-43.609%
2026-04-01	5.5000	5.5000	5.5000	5.5000	+5.769%	2	41	-45.455%
2026-03-24	5.2000	5.2000	5.1500	5.2000	+1.961%	24	43	-42.308%
2026-03-13	5.1000	5.1000	5.1000	5.1000	+27.500%	2	40	-41.176%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-20.000%	1	38	-25.000%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+28.205%	1	37	-40.000%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-13.717%	2	36	-23.077%
2026-02-20	4.5800	4.5800	4.5200	4.5200	-13.905%	15	38	-33.628%
2026-02-04	5.2800	5.2800	5.2500	5.2500	+87.500%	3	38	-42.857%
2026-01-28	2.8000	2.8000	2.8000	2.8000	-24.324%	1	36	+7.143%
2026-01-22	3.7000	3.7000	3.7000	3.7000	+5.714%	1	35	-18.919%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-1.685%	1	34	-14.286%
2026-01-12	3.5600	3.5600	3.5600	3.5600	-15.439%	1	35	-15.730%
2025-12-10	4.2100	4.2100	4.2100	4.2100	-9.657%	1	36	-28.741%
2025-12-05	4.6600	4.6600	4.6600	4.6600	+9.647%	15	35	-35.622%
2025-12-02	4.2500	4.2500	4.2500	4.2500	+2.906%	2	27	-29.412%
2025-11-26	4.1300	4.1300	4.1300	4.1300	+25.152%	5	32	-27.361%
2025-11-25	3.3000	3.3000	3.3000	3.3000	+6.796%	20	32	-9.091%
2025-11-17	3.0000	3.0900	3.0000	3.0900	-16.486%	25	52	-2.913%
2025-11-11	3.7000	3.7000	3.7000	3.7000	0.000%	18	32	-18.919%
2025-11-10	3.7000	3.7000	3.7000	3.7000	+10.448%	2	32	-18.919%
2025-11-04	3.3000	3.3500	3.3000	3.3500	+8.065%	3	32	-10.448%
2025-10-30	3.0800	3.2000	3.0800	3.1000	+1.639%	4	32	-3.226%
2025-10-29	3.0500	3.0500	3.0500	3.0500	-12.857%	10	29	-1.639%
2025-10-07	3.5000	3.5000	3.5000	3.5000	-9.091%	1	19	-14.286%
2025-10-06	3.8500	3.8500	3.8500	3.8500	+1.316%	5	18	-22.078%
2025-10-03	3.8000	3.8000	3.8000	3.8000	-1.299%	10	13	-21.053%
2025-09-25	3.8500	3.8500	3.8500	3.8500	-4.229%	1	3	-22.078%
2025-09-23	4.0500	4.0500	4.0200	4.0200	0.000%	2	2	-25.373%