Dark

MPC20260116C185
MPC Jan 16 2026 185.00 Call (MPC260116C00185000)
option OPRA

EOD

Jul 10, 2025

14.77+17.689%(+2.22)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-10	12.95	14.77	12.95	14.77	+17.689%	15	289	0.000%
2025-07-07	12.50	12.55	12.50	12.55	+54.938%	14	303	+17.689%
2025-06-27	8.10	8.10	8.10	8.10	-9.396%	1	289	+82.346%
2025-06-26	8.70	8.94	8.70	8.94	-17.222%	3	290	+65.213%
2025-06-23	10.80	10.80	10.80	10.80	+2.857%	3	287	+36.759%
2025-06-20	10.50	10.50	10.50	10.50	+25.000%	2	284	+40.667%
2025-06-13	9.20	9.20	8.40	8.40	+5.000%	114	283	+75.833%
2025-06-10	8.00	8.00	8.00	8.00	0.000%	1	240	+84.625%
2025-05-30	8.00	8.00	8.00	8.00	+5.263%	2	241	+84.625%
2025-05-29	7.40	7.60	7.40	7.60	-1.299%	11	242	+94.342%
2025-05-23	7.70	7.70	7.70	7.70	+6.944%	16	242	+91.818%
2025-05-21	7.00	7.20	6.90	7.20	-13.253%	3	242	+105.139%
2025-05-20	8.30	8.30	8.30	8.30	-2.353%	1	245	+77.952%
2025-05-19	8.50	8.50	8.50	8.50	+4.938%	2	246	+73.765%
2025-05-14	8.10	8.10	8.10	8.10	+13.445%	1	246	+82.346%
2025-05-12	7.14	7.14	7.14	7.14	+34.717%	10	247	+106.863%
2025-05-09	5.30	5.30	5.30	5.30	+29.268%	2	237	+178.679%
2025-05-07	4.10	4.10	4.10	4.10	-8.889%	3	237	+260.244%
2025-05-06	4.50	4.50	4.50	4.50	+32.353%	3	238	+228.222%
2025-05-01	3.40	3.40	3.40	3.40	+3.030%	5	238	+334.412%
2025-04-28	3.30	3.30	3.30	3.30	+29.412%	1	237	+347.576%
2025-04-22	2.55	2.55	2.55	2.55	+50.000%	1	237	+479.216%
2025-04-15	1.70	1.70	1.70	1.70	-16.667%	8	237	+768.824%
2025-04-11	1.88	2.04	1.88	2.04	+4.615%	34	244	+624.020%
2025-04-10	1.95	1.95	1.95	1.95	0.000%	1	254	+657.436%
2025-04-09	1.95	1.95	1.95	1.95	-13.333%	1	254	+657.436%
2025-04-07	2.25	2.25	2.25	2.25	-57.306%	1	256	+556.444%
2025-04-02	5.27	5.27	5.27	5.27	-6.726%	1	256	+180.266%
2025-03-28	5.65	5.65	5.65	5.65	-12.403%	2	256	+161.416%
2025-03-25	6.45	6.45	6.45	6.45	-11.644%	4	257	+128.992%
2025-03-24	7.30	7.30	7.30	7.30	+11.963%	1	261	+102.329%
2025-03-18	6.52	6.52	6.52	6.52	+61.787%	1	262	+126.534%
2025-03-12	4.03	4.03	4.03	4.03	-17.755%	1	263	+266.501%
2025-03-10	4.90	4.90	4.90	4.90	+12.644%	2	264	+201.429%
2025-03-06	4.35	4.35	4.35	4.35	+14.474%	1	266	+239.540%
2025-03-05	3.80	3.80	3.80	3.80	-26.214%	1	266	+288.684%
2025-03-04	5.15	5.15	5.15	5.15	-15.987%	1	266	+186.796%
2025-02-27	6.13	6.13	6.13	6.13	-27.456%	2	267	+140.946%
2025-02-24	8.45	8.45	8.45	8.45	-6.111%	1	269	+74.793%
2025-02-21	9.45	9.45	9.00	9.00	+34.328%	10	270	+64.111%
2025-02-13	6.70	6.70	6.70	6.70	-17.791%	1	267	+120.448%
2025-02-10	8.15	8.15	8.15	8.15	-11.892%	21	267	+81.227%
2025-02-04	9.30	9.30	9.25	9.25	+44.531%	37	246	+59.676%
2025-02-03	6.30	6.40	6.30	6.40	-12.925%	4	227	+130.781%
2025-01-29	7.35	7.35	7.35	7.35	-2.390%	1	227	+100.952%
2025-01-21	7.53	7.53	7.53	7.53	-12.442%	10	219	+96.149%
2025-01-16	8.60	8.60	8.60	8.60	+49.565%	1	219	+71.744%
2025-01-07	5.75	5.75	5.75	5.75	-8.730%	1	219	+156.870%
2025-01-06	6.30	6.30	6.30	6.30	+3.279%	1	221	+134.444%
2025-01-02	6.10	6.10	6.10	6.10	+22.000%	1	221	+142.131%
2024-12-31	5.00	5.00	5.00	5.00	+9.890%	1	223	+195.400%
2024-12-24	4.55	4.55	4.55	4.55	-40.132%	1	224	+224.615%
2024-12-13	7.60	7.60	7.60	7.60	-1.935%	2	224	+94.342%
2024-12-12	7.75	7.75	7.75	7.75	-11.429%	4	224	+90.581%
2024-12-11	8.75	8.75	8.75	8.75	-13.793%	1	220	+68.800%
2024-12-09	10.15	10.15	10.15	10.15	+20.118%	4	221	+45.517%
2024-12-06	8.45	8.45	8.45	8.45	-27.778%	6	221	+74.793%
2024-11-25	11.70	11.70	11.70	11.70	-4.490%	3	218	+26.239%
2024-11-20	12.25	12.25	12.25	12.25	+3.814%	1	215	+20.571%
2024-11-14	11.80	11.80	11.80	11.80	-12.593%	1	215	+25.169%
2024-10-16	13.50	13.50	13.50	13.50	-14.286%	1	216	+9.407%
2024-09-20	15.70	15.75	15.70	15.75	-0.316%	4	217	-6.222%
2024-09-17	15.80	15.80	15.80	15.80	+5.333%	1	218	-6.519%
2024-09-12	15.00	15.00	15.00	15.00	-35.345%	1	217	-1.533%
2024-08-30	23.20	23.20	23.20	23.20	-13.883%	2	218	-36.336%
2024-08-16	26.94	26.94	26.94	26.94	+10.410%	2	218	-45.174%
2024-08-14	24.40	24.40	24.40	24.40	-6.334%	1	218	-39.467%
2024-08-01	26.05	26.05	26.05	26.05	+33.933%	1	219	-43.301%
2024-07-18	19.45	19.45	19.45	19.45	+6.575%	2	220	-24.062%
2024-07-10	18.25	18.25	18.25	18.25	-11.579%	1	222	-19.068%
2024-07-08	20.67	20.67	20.64	20.64	-20.920%	3	223	-28.440%
2024-06-18	26.10	26.10	26.10	26.10	+1.754%	2	222	-43.410%
2024-05-16	25.65	25.65	25.65	25.65	+6.432%	1	222	-42.417%
2024-05-14	24.10	24.10	24.10	24.10	-25.179%	5	223	-38.714%
2024-04-30	32.21	32.21	32.21	32.21	-25.852%	1	223	-54.145%
2024-04-25	43.45	43.47	43.44	43.44	-0.046%	20	223	-65.999%
2024-04-23	43.46	43.46	43.46	43.46	+3.649%	1	225	-66.015%
2024-04-18	41.93	41.93	41.93	41.93	-29.172%	1	224	-64.775%
2024-04-03	59.20	59.20	59.20	59.20	+23.077%	1	225	-75.051%
2024-04-02	48.10	48.10	48.10	48.10	+16.889%	1	226	-69.293%
2024-03-27	41.15	41.15	41.15	41.15	-6.328%	1	227	-64.107%
2024-03-22	43.93	43.93	43.93	43.93	+6.886%	20	226	-66.378%
2024-03-18	41.10	41.10	41.10	41.10	+21.060%	2	226	-64.063%
2024-03-13	33.96	33.96	33.95	33.95	+15.280%	3	228	-56.495%
2024-03-07	29.45	29.45	29.45	29.45	+7.091%	3	225	-49.847%
2024-03-05	27.50	27.50	27.50	27.50	+6.589%	3	222	-46.291%
2024-03-01	25.80	25.80	25.80	25.80	+10.021%	2	219	-42.752%
2024-02-29	23.45	23.45	23.45	23.45	-11.174%	3	218	-37.015%
2024-02-27	26.40	26.40	26.40	26.40	-1.308%	3	215	-44.053%
2024-02-26	26.75	26.75	26.75	26.75	+19.101%	5	212	-44.785%
2024-02-22	22.46	22.46	22.46	22.46	-2.348%	3	207	-34.239%
2024-02-20	24.60	24.60	23.00	23.00	-9.270%	7	204	-35.783%
2024-02-16	25.35	25.35	25.35	25.35	+3.301%	6	196	-41.736%
2024-02-15	24.54	24.54	24.54	24.54	-1.287%	3	196	-39.813%
2024-02-13	24.86	24.86	24.86	24.86	+0.648%	3	193	-40.587%
2024-02-09	24.70	24.70	24.70	24.70	+3.782%	3	190	-40.202%
2024-02-07	23.60	23.80	23.60	23.80	-7.537%	4	187	-37.941%
2024-02-06	25.77	25.77	25.74	25.74	+17.320%	3	183	-42.618%
2024-02-05	21.94	21.94	21.94	21.94	-5.675%	3	180	-32.680%
2024-02-02	23.26	23.26	23.26	23.26	+4.539%	6	177	-36.500%
2024-02-01	22.25	22.25	22.25	22.25	-7.292%	6	171	-33.618%
2024-01-31	24.00	24.00	24.00	24.00	+24.352%	3	165	-38.458%
2024-01-30	19.30	19.30	19.30	19.30	+0.941%	9	162	-23.472%
2024-01-29	19.12	19.12	19.12	19.12	+7.115%	6	153	-22.751%
2024-01-26	18.00	18.00	17.85	17.85	-0.557%	42	147	-17.255%
2024-01-25	17.85	17.95	17.85	17.95	+3.757%	72	105	-17.716%
2024-01-24	17.10	17.30	17.10	17.30	+0.581%	4	33	-14.624%
2024-01-23	17.20	17.20	17.20	17.20	+3.303%	3	32	-14.128%
2024-01-22	16.65	16.65	16.65	16.65	-11.436%	3	32	-11.291%
2023-12-20	18.50	18.80	18.50	18.80	+16.049%	2	32	-21.436%
2023-11-30	15.65	16.35	15.65	16.20	+3.119%	8	31	-8.827%
2023-11-07	15.71	15.71	15.71	15.71	-21.646%	1	28	-5.983%
2023-10-20	19.65	20.10	19.65	20.05	+5.249%	19	28	-26.334%
2023-10-02	19.05	19.05	19.05	19.05	-7.073%	1	33	-22.467%
2023-09-27	20.50	20.50	20.45	20.50	-3.073%	20	33	-27.951%
2023-09-21	22.00	22.00	20.85	21.15	0.000%	13	13	-30.165%