Dark

MPC20250919C170
MPC Sep 19 2025 170.00 Call (MPC250919C00170000)
option OPRA

EOD

Jul 10, 2025

17.32+17.027%(+2.52)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-10	15.00	17.32	15.00	17.32	+17.027%	12	403	0.000%
2025-07-09	14.80	14.80	14.80	14.80	-0.337%	1	400	+17.027%
2025-07-08	14.85	14.85	14.85	14.85	+11.403%	15	399	+16.633%
2025-07-03	13.58	13.70	13.10	13.33	+7.500%	17	383	+29.932%
2025-07-02	10.55	12.40	10.30	12.40	+25.253%	17	383	+39.677%
2025-07-01	10.50	10.50	9.90	9.90	+25.954%	2	376	+74.949%
2025-06-30	8.70	8.70	7.86	7.86	-14.565%	2	375	+120.356%
2025-06-26	7.35	9.20	7.35	9.20	+13.580%	3	375	+88.261%
2025-06-25	8.00	8.10	8.00	8.10	+1.250%	4	375	+113.827%
2025-06-24	8.60	8.60	7.70	8.00	-28.571%	21	372	+116.500%
2025-06-23	11.20	11.20	11.20	11.20	+0.901%	8	374	+54.643%
2025-06-20	11.35	11.35	11.10	11.10	-1.770%	14	382	+56.036%
2025-06-18	12.30	12.30	10.70	11.30	-8.130%	5	378	+53.274%
2025-06-17	11.20	12.30	11.10	12.30	+23.000%	69	378	+40.813%
2025-06-16	8.50	10.00	8.50	10.00	+6.383%	8	346	+73.200%
2025-06-13	10.00	10.00	8.70	9.40	+4.444%	36	341	+84.255%
2025-06-12	8.04	9.00	8.04	9.00	+0.334%	19	341	+92.444%
2025-06-11	9.48	9.48	8.97	8.97	+14.853%	8	340	+93.088%
2025-06-09	7.81	7.81	7.81	7.81	+19.237%	2	340	+121.767%
2025-06-05	6.12	6.65	6.12	6.55	+5.645%	9	338	+164.427%
2025-06-04	6.20	6.20	6.20	6.20	-28.489%	1	338	+179.355%
2025-06-03	8.68	9.05	8.67	8.67	+20.584%	26	338	+99.769%
2025-06-02	7.19	7.19	7.19	7.19	+0.139%	7	325	+140.890%
2025-05-29	6.58	7.18	6.58	7.18	-4.267%	4	318	+141.226%
2025-05-28	7.57	7.90	7.50	7.50	-6.367%	6	319	+130.933%
2025-05-23	8.01	8.01	8.01	8.01	+12.500%	4	312	+116.230%
2025-05-22	6.60	7.12	6.60	7.12	+0.993%	35	312	+143.258%
2025-05-21	7.05	7.05	7.05	7.05	-17.254%	1	281	+145.674%
2025-05-20	8.52	8.52	8.52	8.52	-7.391%	1	282	+103.286%
2025-05-16	9.20	9.20	9.20	9.20	-7.631%	6	282	+88.261%
2025-05-15	9.05	10.00	9.05	9.96	+8.615%	46	279	+73.896%
2025-05-14	7.99	9.17	7.99	9.17	+22.922%	10	269	+88.877%
2025-05-13	7.46	7.46	7.46	7.46	+16.563%	2	264	+132.172%
2025-05-12	7.98	7.98	6.40	6.40	+33.333%	3	264	+170.625%
2025-05-09	4.50	4.80	4.50	4.80	0.000%	8	264	+260.833%
2025-05-08	4.85	4.85	4.80	4.80	+51.899%	2	264	+260.833%
2025-05-07	3.16	3.16	3.16	3.16	-16.180%	10	262	+448.101%
2025-05-06	3.50	3.77	3.50	3.77	+7.714%	21	252	+359.416%
2025-05-05	3.50	3.50	3.50	3.50	+12.903%	1	231	+394.857%
2025-05-02	3.10	3.10	3.10	3.10	+29.167%	20	231	+458.710%
2025-04-28	2.40	2.40	2.40	2.40	-3.226%	1	221	+621.667%
2025-04-25	2.48	2.48	2.48	2.48	+7.826%	2	220	+598.387%
2025-04-23	2.58	2.58	2.30	2.30	+19.171%	2	219	+653.043%
2025-04-22	2.05	2.05	1.93	1.93	+13.529%	12	217	+797.409%
2025-04-17	1.70	1.70	1.70	1.70	+8.280%	4	202	+918.824%
2025-04-16	1.49	1.57	1.49	1.57	+7.534%	3	202	+1,003.185%
2025-04-15	1.46	1.46	1.46	1.46	+7.353%	1	203	+1,086.301%
2025-04-11	1.40	1.40	1.35	1.36	-22.286%	24	204	+1,173.529%
2025-04-08	1.75	1.75	1.75	1.75	-17.840%	8	214	+889.714%
2025-04-07	2.13	2.13	2.13	2.13	-14.113%	3	206	+713.146%
2025-04-03	2.48	2.48	2.48	2.48	-48.333%	1	209	+598.387%
2025-03-31	4.95	4.95	4.69	4.80	-23.077%	83	210	+260.833%
2025-03-26	6.80	6.81	6.24	6.24	+4.874%	29	131	+177.564%
2025-03-25	6.38	6.38	5.80	5.95	+4.386%	8	116	+191.092%
2025-03-24	6.70	6.70	5.70	5.70	-14.286%	5	114	+203.860%
2025-03-20	6.52	6.65	6.52	6.65	+19.820%	20	114	+160.451%
2025-03-18	6.25	6.25	5.55	5.55	-8.867%	4	114	+212.072%
2025-03-17	5.83	6.09	5.80	6.09	+32.391%	7	113	+184.401%
2025-03-14	4.60	4.60	4.60	4.60	+15.000%	2	111	+276.522%
2025-03-12	4.12	4.12	4.00	4.00	+6.667%	5	110	+333.000%
2025-03-11	3.75	3.75	3.75	3.75	+8.696%	4	105	+361.867%
2025-03-05	3.65	3.65	3.45	3.45	-26.596%	14	105	+402.029%
2025-03-04	4.70	4.70	4.70	4.70	-30.370%	15	105	+268.511%
2025-02-27	6.75	6.75	6.75	6.75	+3.846%	1	92	+156.593%
2025-02-26	6.50	6.50	6.50	6.50	-14.474%	1	91	+166.462%
2025-02-25	7.25	7.60	7.25	7.60	-24.752%	16	91	+127.895%
2025-02-21	10.10	10.10	10.10	10.10	-5.342%	2	93	+71.485%
2025-02-20	10.10	10.76	10.10	10.67	+2.596%	5	93	+62.324%
2025-02-19	10.40	10.40	10.40	10.40	-6.306%	1	89	+66.538%
2025-02-18	11.20	11.30	11.10	11.10	+19.355%	11	89	+56.036%
2025-02-13	9.10	9.30	9.10	9.30	+16.250%	14	88	+86.237%
2025-02-06	9.55	9.55	8.00	8.00	-24.171%	11	88	+116.500%
2025-02-04	8.70	10.55	8.70	10.55	+55.147%	11	97	+64.171%
2025-02-03	6.80	6.80	6.80	6.80	-11.111%	1	86	+154.706%
2025-01-30	7.65	7.65	7.65	7.65	-6.479%	1	85	+126.405%
2025-01-29	8.18	8.18	8.18	8.18	+4.872%	3	85	+111.736%
2025-01-22	7.80	7.80	7.80	7.80	-8.772%	2	84	+122.051%
2025-01-21	8.55	8.55	8.55	8.55	+36.800%	1	82	+102.573%
2025-01-03	6.25	6.25	6.25	6.25	+25.000%	80	82	+177.120%
2024-12-31	5.00	5.00	5.00	5.00	-10.233%	1	60	+246.400%
2024-12-18	5.57	5.57	5.57	5.57	-3.466%	1	60	+210.952%
2024-12-17	5.77	5.77	5.77	5.77	-37.622%	6	59	+200.173%
2024-12-06	9.25	9.25	9.25	9.25	+0.543%	8	53	+87.243%
2024-12-04	9.40	9.40	9.20	9.20	-32.353%	6	49	+88.261%
2024-11-20	13.60	13.60	13.60	13.60	-5.226%	1	47	+27.353%
2024-11-19	14.35	14.35	14.35	14.35	+10.385%	1	46	+20.697%
2024-11-15	13.70	13.70	13.00	13.00	-1.141%	8	45	+33.231%
2024-11-14	13.15	13.15	13.15	13.15	-10.239%	1	41	+31.711%
2024-10-22	14.65	14.65	14.65	14.65	-0.880%	4	40	+18.225%
2024-10-16	14.78	15.20	14.70	14.78	-12.544%	37	40	+17.185%
2024-10-08	18.45	18.45	16.90	16.90	-31.020%	23	16	+2.485%
2024-10-04	24.50	24.50	24.50	24.50	-2.390%	40	20	-29.306%
2024-10-03	25.10	25.10	25.10	25.10	0.000%	1	1	-30.996%