Dark

Check out our Dark Pool Levels

MP
MP Materials Corp.
stock NYSE

At Close

Aug 11, 2026 3:25:51 PM EDT

54.90USD+0.448%(+0.24)6,136,879

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

55.17USD+0.933%(+0.51)24,638

After-hours

Aug 11, 2026 4:59:30 PM EDT

55.16USD+0.464%(+0.26)642

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,042	18,745	13,539	15,186

MP Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

MP Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

MP Jan 21, 2028 Exp. - Max Pain @ $75.00

Puts

Calls

MP Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	5.50	+12.24%	8	748	08-10	MP280121C00145000
140 C	5.49	+4.57%	1	98	08-10	MP280121C00140000
135 C	4.05	+9.46%	1	21	08-05	MP280121C00135000
130 C	4.53	+56.21%	1	92	08-06	MP280121C00130000
125 C	4.40	+25.71%	2	60	08-04	MP280121C00125000
120 C	6.00	+71.92%	1	119	08-07	MP280121C00120000
115 C	5.95	+13.77%	2	89	08-07	MP280121C00115000
110 C	8.25	+8.55%	1	346	08-10	MP280121C00110000
105 C	9.20	+109.09%	11	101	08-10	MP280121C00105000
100 C	9.37	+12.89%	18	996	08-10	MP280121C00100000
95 C	10.45	+39.33%	7	182	08-10	MP280121C00095000
90 C	11.08	+12.26%	1	264	08-10	MP280121C00090000
85 C	11.75	+6.82%	9	2,797	08-10	MP280121C00085000
80 C	12.45	+12.16%	9	328	08-10	MP280121C00080000
75 C	13.10	+11.97%	12	8,363	08-10	MP280121C00075000
70 C	14.47	+9.29%	26	1,080	08-10	MP280121C00070000
65 C	15.52	+9.07%	14	557	08-10	MP280121C00065000
60 C	17.15	+12.83%	75	1,476	08-10	MP280121C00060000
55 C	18.40	+14.64%	39	1,028	08-10	MP280121C00055000
50 C	19.80	+9.39%	173	2,165	08-10	MP280121C00050000
45 C	22.40	+10.89%	12	348	08-10	MP280121C00045000
40 C	24.50	+9.38%	6	676	08-10	MP280121C00040000
35 C	27.13	+8.52%	15	212	08-10	MP280121C00035000
30 C	29.93	+5.95%	28	548	08-10	MP280121C00030000
25 C	33.30	+11.00%	1	56	08-10	MP280121C00025000
20 C	37.38	+8.35%	47	37	08-10	MP280121C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	101.57	-1.39%	2	19	08-03	MP280121P00145000
140 P	0	0%	0			MP280121P00140000
135 P	78.22	0%	1	1	05-14	MP280121P00135000
130 P	77.89	0%	2	2	01-05	MP280121P00130000
125 P	72.62	+1.91%	1	1	06-30	MP280121P00125000
120 P	79.75	+26.89%	8	8	07-28	MP280121P00120000
115 P	61.10	+9.50%	1	24	10-21	MP280121P00115000
110 P	70.05	+20.57%	8	8	07-28	MP280121P00110000
105 P	48.05	-1.60%	63	30	10-16	MP280121P00105000
100 P	55.55	-5.11%	50	119	08-04	MP280121P00100000
95 P	55.02	+26.19%	2	5	07-31	MP280121P00095000
90 P	50.66	-0.98%	4	16	08-03	MP280121P00090000
85 P	35.22	-0.79%	1	20	06-18	MP280121P00085000
80 P	28.00	-9.68%	1	640	06-02	MP280121P00080000
75 P	30.00	-23.53%	1	11,040	08-10	MP280121P00075000
70 P	31.89	-4.95%	1	117	08-03	MP280121P00070000
65 P	25.95	-0.19%	2	97	08-06	MP280121P00065000
60 P	18.93	-26.94%	10	866	08-10	MP280121P00060000
55 P	15.81	-5.89%	7	526	08-10	MP280121P00055000
50 P	12.22	-5.27%	93	10,755	08-10	MP280121P00050000
45 P	9.88	-17.32%	4	688	08-10	MP280121P00045000
40 P	7.82	-13.11%	7	545	08-07	MP280121P00040000
35 P	5.42	+1.31%	57	2,458	08-10	MP280121P00035000
30 P	3.30	-8.59%	12	645	08-10	MP280121P00030000
25 P	2.08	-34.18%	3	88	08-07	MP280121P00025000
20 P	0.99	-31.72%	5	7	08-10	MP280121P00020000

Share