Dark

MPC20260116C170
MPC Jan 16 2026 170.00 Call (MPC260116C00170000)
option OPRA

Inactive

Jul 1, 2025

16.20+17.391%(+2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-01	16.20	16.20	16.20	16.20	+17.391%	1	185	0.000%
2025-06-30	13.80	13.80	13.80	13.80	-6.757%	1	186	+17.391%
2025-06-26	15.00	15.00	14.70	14.80	-5.128%	43	187	+9.459%
2025-06-23	15.60	15.60	15.60	15.60	-10.345%	1	189	+3.846%
2025-06-17	16.90	17.40	16.90	17.40	+28.793%	2	188	-6.897%
2025-06-10	13.25	13.51	13.25	13.51	+2.894%	6	186	+19.911%
2025-06-04	13.13	13.13	13.13	13.13	+10.615%	1	187	+23.382%
2025-05-29	11.87	11.87	11.87	11.87	-17.968%	1	187	+36.479%
2025-05-27	14.47	14.47	14.47	14.47	+0.486%	1	187	+11.956%
2025-05-19	13.93	14.40	12.50	14.40	-3.356%	6	187	+12.500%
2025-05-14	14.90	14.90	14.90	14.90	+2.759%	1	187	+8.725%
2025-05-13	14.50	14.50	14.50	14.50	+31.103%	1	186	+11.724%
2025-05-12	11.20	11.20	11.00	11.06	+87.458%	15	187	+46.474%
2025-05-01	6.10	6.10	5.70	5.90	+3.509%	27	180	+174.576%
2025-04-29	5.70	5.70	5.70	5.70	+1.423%	5	167	+184.211%
2025-04-28	5.62	5.62	5.62	5.62	+30.698%	1	163	+188.256%
2025-04-22	4.30	4.30	4.30	4.30	+19.444%	2	163	+276.744%
2025-04-16	3.60	3.60	3.60	3.60	0.000%	2	163	+350.000%
2025-04-10	3.80	3.80	3.60	3.60	-36.842%	2	161	+350.000%
2025-04-09	5.70	5.70	5.70	5.70	+54.054%	1	162	+184.211%
2025-04-08	3.70	3.70	3.70	3.70	-5.128%	3	162	+337.838%
2025-04-07	4.50	4.50	3.90	3.90	-4.878%	5	162	+315.385%
2025-04-04	4.10	4.10	4.10	4.10	-10.870%	6	164	+295.122%
2025-04-03	4.60	4.60	4.60	4.60	-55.122%	2	167	+252.174%
2025-03-26	10.30	10.45	10.25	10.25	-2.381%	39	169	+58.049%
2025-03-19	10.50	10.50	10.50	10.50	+61.538%	1	137	+54.286%
2025-03-05	6.50	6.50	6.45	6.50	-26.966%	18	136	+149.231%
2025-03-03	8.90	8.90	8.90	8.90	-38.621%	1	136	+82.022%
2025-02-21	14.60	14.60	14.50	14.50	+25.541%	28	137	+11.724%
2025-02-07	11.55	11.55	11.55	11.55	-20.345%	2	123	+40.260%
2025-02-05	14.50	14.50	14.50	14.50	+44.279%	1	122	+11.724%
2025-02-03	9.95	10.05	9.95	10.05	+1.005%	3	122	+61.194%
2025-01-31	9.95	9.95	9.95	9.95	-14.592%	2	122	+62.814%
2025-01-21	11.65	11.65	11.65	11.65	-4.976%	1	120	+39.056%
2025-01-16	12.26	12.26	12.26	12.26	-3.083%	3	120	+32.137%
2025-01-15	12.65	12.65	12.65	12.65	+45.402%	1	120	+28.063%
2025-01-07	8.90	8.90	8.60	8.70	-8.613%	7	120	+86.207%
2025-01-06	10.00	10.00	9.52	9.52	+36.000%	3	119	+70.168%
2024-12-27	7.00	7.00	7.00	7.00	-2.778%	2	120	+131.429%
2024-12-23	7.20	7.20	7.20	7.20	+10.769%	2	120	+125.000%
2024-12-19	6.85	6.85	6.50	6.50	-58.730%	3	118	+149.231%
2024-11-29	15.75	15.75	15.75	15.75	+1.156%	8	117	+2.857%
2024-11-27	15.57	15.57	15.57	15.57	-9.477%	5	126	+4.046%
2024-11-25	17.20	17.20	17.20	17.20	-8.511%	4	126	-5.814%
2024-11-21	18.80	18.80	18.80	18.80	+8.046%	1	127	-13.830%
2024-11-19	17.40	17.40	17.40	17.40	+4.379%	1	127	-6.897%
2024-11-15	17.76	17.76	16.67	16.67	+10.985%	4	128	-2.819%
2024-11-11	15.02	15.02	15.02	15.02	-4.148%	2	128	+7.856%
2024-11-07	14.73	15.67	14.73	15.67	-3.272%	3	128	+3.382%
2024-11-06	16.20	16.20	16.20	16.20	+36.364%	2	125	0.000%
2024-11-04	11.88	11.88	11.88	11.88	-10.340%	1	127	+36.364%
2024-10-29	13.25	13.25	13.25	13.25	-12.541%	1	127	+22.264%
2024-10-25	15.15	15.15	15.15	15.15	-10.355%	6	126	+6.931%
2024-10-23	16.90	16.90	16.90	16.90	-7.346%	1	126	-4.142%
2024-10-18	18.21	18.24	18.21	18.24	+0.607%	6	125	-11.184%
2024-10-16	18.10	18.13	18.10	18.13	-3.666%	3	125	-10.645%
2024-10-15	18.82	18.82	18.82	18.82	-17.852%	1	125	-13.921%
2024-10-11	22.91	22.91	22.91	22.91	+11.214%	2	126	-29.289%
2024-10-08	24.00	24.00	20.60	20.60	-25.091%	2	126	-21.359%
2024-10-04	27.50	27.50	27.50	27.50	+4.206%	6	126	-41.091%
2024-10-03	26.39	26.39	26.39	26.39	+10.743%	1	129	-38.613%
2024-09-06	23.60	23.83	23.60	23.83	-5.249%	4	128	-32.018%
2024-08-02	25.15	25.30	25.05	25.15	-0.789%	77	128	-35.586%
2024-07-19	25.35	25.40	25.35	25.35	-2.687%	6	65	-36.095%
2024-07-18	26.05	26.05	26.05	26.05	+7.202%	1	59	-37.812%
2024-07-10	23.67	24.30	23.67	24.30	-16.207%	3	59	-33.333%
2024-07-05	29.00	29.00	29.00	29.00	-9.375%	12	57	-44.138%
2024-06-25	31.68	32.00	31.68	32.00	-3.614%	3	57	-49.375%
2024-06-20	33.20	33.20	33.20	33.20	0.000%	1	54	-51.205%
2024-06-11	33.20	33.20	33.20	33.20	+0.151%	1	55	-51.205%
2024-06-06	33.15	33.15	33.15	33.15	+0.699%	3	54	-51.131%
2024-06-03	32.92	32.92	32.92	32.92	-7.006%	1	57	-50.790%
2024-05-13	35.40	35.40	35.40	35.40	-4.324%	1	56	-54.237%
2024-05-01	37.00	37.00	37.00	37.00	-29.858%	2	55	-56.216%
2024-04-24	52.75	52.75	52.75	52.75	+2.827%	1	55	-69.289%
2024-04-23	51.30	51.30	51.30	51.30	-2.841%	2	54	-68.421%
2024-04-22	52.80	52.80	52.80	52.80	+7.099%	1	56	-69.318%
2024-04-18	49.30	49.30	49.30	49.30	-21.183%	1	56	-67.140%
2024-04-09	62.30	62.55	62.30	62.55	-10.834%	2	55	-74.101%
2024-04-08	70.35	70.35	70.15	70.15	-1.253%	3	53	-76.907%
2024-04-05	71.04	71.04	71.04	71.04	+36.484%	2	52	-77.196%
2024-03-26	52.85	52.85	52.05	52.05	-1.737%	2	53	-68.876%
2024-03-22	52.97	52.97	52.97	52.97	+6.174%	2	51	-69.417%
2024-03-18	49.89	49.89	49.89	49.89	+10.744%	1	52	-67.529%
2024-03-13	45.05	45.05	45.05	45.05	+38.063%	1	51	-64.040%
2024-03-01	33.16	33.16	32.63	32.63	-3.973%	10	51	-50.352%
2024-02-26	33.98	33.98	33.98	33.98	+6.688%	4	46	-52.325%
2024-02-15	31.95	31.95	31.85	31.85	+1.304%	27	42	-49.137%
2024-02-13	31.44	31.44	31.44	31.44	+4.800%	6	23	-48.473%
2024-02-01	30.00	30.00	30.00	30.00	-2.692%	1	17	-46.000%
2024-01-30	30.83	30.83	30.83	30.83	+39.819%	1	16	-47.454%
2024-01-23	22.05	22.05	22.05	22.05	+11.364%	1	16	-26.531%
2023-12-28	19.80	19.80	19.80	19.80	+1.799%	1	15	-18.182%
2023-12-06	19.45	19.45	19.45	19.45	-5.122%	1	16	-16.710%
2023-11-21	20.50	20.50	20.50	20.50	-2.613%	1	16	-20.976%
2023-11-17	21.05	21.05	21.05	21.05	-11.925%	1	16	-23.040%
2023-11-06	23.90	23.90	23.90	23.90	+7.175%	1	15	-32.218%
2023-11-03	22.30	22.30	22.30	22.30	-14.918%	8	15	-27.354%
2023-11-02	27.50	27.50	26.21	26.21	+8.755%	5	7	-38.192%
2023-10-31	24.10	24.10	24.10	24.10	+4.783%	1	2	-32.780%
2023-10-03	23.00	23.00	23.00	23.00	0.000%	1	1	-29.565%