Dark

MPC20250718C155
MPC Jul 18 2025 155.00 Call (MPC250718C00155000)
option OPRA

EOD

Jul 8, 2025

24.97+14.279%(+3.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-08	23.60	24.97	23.60	24.97	+14.279%	7	266	0.000%
2025-07-03	21.75	21.85	21.75	21.85	+15.915%	20	273	+14.279%
2025-07-02	18.70	18.85	18.70	18.85	+51.649%	2	273	+32.467%
2025-07-01	12.43	12.43	12.43	12.43	-3.569%	1	275	+100.885%
2025-06-30	13.00	13.00	12.89	12.89	+6.529%	7	275	+93.716%
2025-06-27	12.10	12.10	12.10	12.10	-13.262%	2	282	+106.364%
2025-06-26	12.00	14.70	12.00	13.95	+12.228%	8	280	+78.996%
2025-06-25	12.64	12.64	12.43	12.43	+1.885%	12	287	+100.885%
2025-06-24	12.20	12.20	12.20	12.20	-9.630%	1	295	+104.672%
2025-06-23	13.50	13.50	13.50	13.50	-12.224%	5	296	+84.963%
2025-06-20	16.30	16.30	15.38	15.38	-2.038%	8	291	+62.354%
2025-06-18	17.62	17.62	15.70	15.70	-13.499%	2	291	+59.045%
2025-06-17	16.30	18.15	16.00	18.15	+26.923%	23	291	+37.576%
2025-06-16	14.75	14.75	14.30	14.30	+2.878%	4	285	+74.615%
2025-06-13	13.65	13.90	13.65	13.90	+6.107%	6	283	+79.640%
2025-06-12	12.50	13.10	11.22	13.10	-1.504%	20	281	+90.611%
2025-06-11	11.80	13.30	11.80	13.30	+12.712%	3	295	+87.744%
2025-06-10	11.63	12.10	11.63	11.80	+13.462%	4	296	+111.610%
2025-06-09	10.40	10.40	10.40	10.40	+0.775%	10	293	+140.096%
2025-06-06	10.70	10.70	10.32	10.32	+12.787%	22	293	+141.957%
2025-06-05	8.62	9.25	8.52	9.15	+3.977%	35	293	+172.896%
2025-06-04	8.80	8.80	8.80	8.80	-30.709%	1	292	+183.750%
2025-06-03	12.70	12.70	12.70	12.70	+28.934%	1	291	+96.614%
2025-06-02	9.65	9.85	9.55	9.85	-10.455%	10	291	+153.503%
2025-05-30	10.40	11.40	10.40	11.00	+0.917%	64	289	+127.000%
2025-05-29	10.90	10.90	10.90	10.90	+1.869%	5	269	+129.083%
2025-05-28	10.70	11.18	10.70	10.70	-4.550%	3	264	+133.364%
2025-05-23	10.89	11.21	10.89	11.21	-3.362%	14	268	+122.748%
2025-05-22	9.30	11.60	9.30	11.60	+14.398%	4	268	+115.259%
2025-05-21	9.56	10.15	9.56	10.14	-13.333%	17	266	+146.252%
2025-05-20	12.90	12.94	11.70	11.70	-10.000%	15	250	+113.419%
2025-05-19	13.07	13.07	13.00	13.00	-3.274%	2	253	+92.077%
2025-05-16	13.44	13.44	13.44	13.44	+0.299%	2	253	+85.789%
2025-05-15	13.37	13.40	13.37	13.40	-2.190%	4	253	+86.343%
2025-05-14	13.70	13.80	13.70	13.70	+4.421%	8	257	+82.263%
2025-05-13	13.11	13.12	13.11	13.12	+37.382%	2	259	+90.320%
2025-05-12	9.71	10.73	9.42	9.55	+44.697%	32	258	+161.466%
2025-05-09	6.50	6.60	6.40	6.60	0.000%	14	270	+278.333%
2025-05-08	6.00	6.90	6.00	6.60	+36.082%	51	265	+278.333%
2025-05-06	4.10	5.00	4.10	4.85	+12.791%	42	225	+414.845%
2025-05-05	4.35	4.35	4.30	4.30	+2.381%	11	187	+480.698%
2025-05-02	3.90	4.20	3.79	4.20	+27.273%	14	178	+494.524%
2025-05-01	3.60	3.60	3.20	3.30	+17.857%	17	176	+656.667%
2025-04-30	2.45	2.80	2.45	2.80	-6.667%	3	175	+791.786%
2025-04-29	3.00	3.10	3.00	3.00	0.000%	5	176	+732.333%
2025-04-28	2.95	3.00	2.88	3.00	-3.226%	3	177	+732.333%
2025-04-25	3.10	3.10	3.10	3.10	0.000%	6	177	+705.484%
2025-04-24	3.06	3.10	3.00	3.10	+26.531%	60	177	+705.484%
2025-04-23	2.45	2.45	2.45	2.45	+16.667%	1	146	+919.184%
2025-04-22	2.10	2.10	2.10	2.10	+28.049%	24	146	+1,089.048%
2025-04-21	1.64	1.64	1.64	1.64	-14.136%	1	146	+1,422.561%
2025-04-17	1.91	1.91	1.91	1.91	-3.535%	5	146	+1,207.330%
2025-04-10	1.98	1.98	1.98	1.98	-46.196%	1	146	+1,161.111%
2025-04-09	3.68	3.68	3.68	3.68	+53.975%	1	145	+578.533%
2025-04-07	2.35	2.41	2.35	2.39	+19.500%	3	145	+944.770%
2025-04-04	1.81	2.00	1.80	2.00	-29.825%	24	146	+1,148.500%
2025-04-03	3.10	3.10	2.67	2.85	-62.000%	14	136	+776.140%
2025-04-02	7.20	7.50	7.15	7.50	+16.279%	7	137	+232.933%
2025-03-31	6.45	6.45	6.45	6.45	+3.200%	1	136	+287.132%
2025-03-28	6.40	6.40	6.25	6.25	-29.379%	6	135	+299.520%
2025-03-26	8.85	8.85	8.85	8.85	+7.927%	3	137	+182.147%
2025-03-25	8.50	8.50	8.20	8.20	-1.442%	2	134	+204.512%
2025-03-24	8.32	8.32	8.32	8.32	-8.972%	1	134	+200.120%
2025-03-20	9.25	9.25	9.14	9.14	+1.556%	2	134	+173.195%
2025-03-19	9.00	9.00	9.00	9.00	+12.500%	2	132	+177.444%
2025-03-18	8.80	9.00	8.00	8.00	+8.844%	3	132	+212.125%
2025-03-17	7.40	7.40	7.35	7.35	+44.685%	5	129	+239.728%
2025-03-13	5.08	5.08	5.08	5.08	-10.088%	1	125	+391.535%
2025-03-12	5.65	5.65	5.65	5.65	+18.947%	1	125	+341.947%
2025-03-06	4.75	4.75	4.75	4.75	+4.396%	1	125	+425.684%
2025-03-05	4.85	4.85	4.55	4.55	-31.579%	11	125	+448.791%
2025-03-04	6.35	6.65	6.35	6.65	-20.359%	11	134	+275.489%
2025-03-03	11.00	11.00	8.35	8.35	-13.021%	2	135	+199.042%
2025-02-27	8.85	9.60	8.85	9.60	+17.791%	10	136	+160.104%
2025-02-26	9.80	9.80	8.15	8.15	-26.244%	3	138	+206.380%
2025-02-25	11.50	11.50	10.85	11.05	-1.339%	17	121	+125.973%
2025-02-24	10.95	11.45	10.95	11.20	-6.667%	14	121	+122.946%
2025-02-13	10.85	12.00	10.85	12.00	-0.826%	7	107	+108.083%
2025-02-11	11.60	12.10	11.50	12.10	-0.083%	4	107	+106.364%
2025-02-10	12.55	12.55	12.11	12.11	+11.101%	3	105	+106.193%
2025-02-07	10.80	10.90	10.70	10.90	-25.342%	34	105	+129.083%
2025-02-05	14.60	14.60	14.60	14.60	+0.206%	1	117	+71.027%
2025-02-04	14.50	14.57	14.33	14.57	+58.370%	4	118	+71.380%
2025-01-31	10.10	10.10	9.15	9.20	-14.419%	224	118	+171.413%
2025-01-30	10.75	10.75	10.75	10.75	-17.308%	3	18	+132.279%
2025-01-24	13.00	13.00	13.00	13.00	+5.263%	6	15	+92.077%
2025-01-17	12.35	12.35	12.35	12.35	+8.238%	2	15	+102.186%
2025-01-14	10.65	11.41	10.65	11.41	+25.385%	4	15	+118.843%
2025-01-06	9.10	9.10	9.10	9.10	+7.692%	1	12	+174.396%
2025-01-03	8.45	8.45	8.45	8.45	-0.588%	8	12	+195.503%
2025-01-02	8.50	8.50	8.50	8.50	-15.000%	7	11	+193.765%
2024-12-16	10.00	10.00	10.00	10.00	-31.741%	5	4	+149.700%
2024-12-11	14.65	14.65	14.65	14.65	-8.438%	3	4	+70.444%
2024-12-09	16.00	16.00	16.00	16.00	+16.703%	1	1	+56.063%
2024-12-05	13.71	13.71	13.71	13.71	0.000%	1	1	+82.130%