Dark

MPC20260116C210
MPC Jan 16 2026 210.00 Call (MPC260116C00210000)
option OPRA

EOD

Jul 10, 2025

5.55+101.818%(+2.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-10	5.45	5.70	5.45	5.55	+101.818%	11	99	0.000%
2025-06-27	2.75	2.75	2.75	2.75	-30.380%	2	89	+101.818%
2025-06-23	3.95	3.95	3.95	3.95	-4.819%	1	91	+40.506%
2025-06-18	4.15	4.15	4.15	4.15	-3.488%	1	90	+33.735%
2025-06-17	3.90	4.30	3.90	4.30	+19.444%	9	90	+29.070%
2025-06-16	3.50	3.60	3.50	3.60	+22.034%	3	88	+54.167%
2025-06-03	2.95	2.95	2.94	2.95	0.000%	22	86	+88.136%
2025-06-02	2.95	2.95	2.95	2.95	-5.449%	1	80	+88.136%
2025-05-22	3.12	3.12	3.12	3.12	+22.353%	2	81	+77.885%
2025-05-21	2.40	2.55	2.40	2.55	-15.000%	11	81	+117.647%
2025-05-20	3.00	3.00	3.00	3.00	-6.250%	1	81	+85.000%
2025-05-19	3.20	3.20	3.20	3.20	+6.667%	1	81	+73.438%
2025-05-13	3.00	3.00	3.00	3.00	+27.660%	1	81	+85.000%
2025-05-12	2.40	2.40	2.35	2.35	+23.684%	11	80	+136.170%
2025-05-09	1.90	1.90	1.90	1.90	+24.183%	2	80	+192.105%
2025-05-06	1.53	1.53	1.53	1.53	+2.000%	2	80	+262.745%
2025-05-02	1.50	1.50	1.50	1.50	+18.110%	2	82	+270.000%
2025-04-25	1.27	1.27	1.27	1.27	+81.429%	4	81	+337.008%
2025-04-15	0.70	0.70	0.70	0.70	-30.000%	1	79	+692.857%
2025-04-07	1.00	1.00	1.00	1.00	+38.889%	1	79	+455.000%
2025-04-03	0.72	0.72	0.72	0.72	-58.857%	1	79	+670.833%
2025-03-05	1.75	1.75	1.75	1.75	-45.141%	1	79	+217.143%
2025-03-03	3.19	3.19	3.19	3.19	-30.501%	1	80	+73.981%
2025-02-14	4.59	4.59	4.59	4.59	+45.714%	2	80	+20.915%
2025-01-31	3.15	3.15	3.15	3.15	-18.182%	2	80	+76.190%
2025-01-21	3.85	3.85	3.85	3.85	-13.483%	1	81	+44.156%
2025-01-17	4.45	4.45	4.45	4.45	+52.397%	2	81	+24.719%
2025-01-13	2.92	2.92	2.92	2.92	+4.286%	1	81	+90.068%
2025-01-08	2.80	2.80	2.80	2.80	+18.644%	2	79	+98.214%
2024-12-27	2.36	2.36	2.36	2.36	-10.943%	2	79	+135.169%
2024-12-19	2.65	2.65	2.65	2.65	-7.343%	2	79	+109.434%
2024-12-17	2.86	2.86	2.86	2.86	-4.667%	1	81	+94.056%
2024-12-16	3.00	3.00	3.00	3.00	-27.361%	2	81	+85.000%
2024-12-06	4.13	4.13	4.13	4.13	-20.577%	16	81	+34.383%
2024-10-28	5.20	5.20	5.20	5.20	-13.333%	1	88	+6.731%
2024-10-25	6.00	6.00	6.00	6.00	-33.481%	4	89	-7.500%
2024-10-10	9.02	9.02	9.02	9.02	-30.775%	2	91	-38.470%
2024-10-04	13.03	13.03	13.03	13.03	+27.745%	2	89	-57.406%
2024-09-19	10.20	10.20	10.20	10.20	+14.736%	1	88	-45.588%
2024-09-12	8.75	8.89	8.75	8.89	+5.833%	8	89	-37.570%
2024-09-11	8.40	8.40	8.40	8.40	-47.500%	1	81	-33.929%
2024-08-19	16.00	16.00	16.00	16.00	-5.882%	1	82	-65.313%
2024-07-31	17.00	17.00	17.00	17.00	+25.461%	2	83	-67.353%
2024-07-29	13.55	13.55	13.55	13.55	+12.917%	8	81	-59.041%
2024-07-24	12.00	12.00	12.00	12.00	+8.108%	2	89	-53.750%
2024-07-19	11.10	11.10	11.10	11.10	-5.532%	4	87	-50.000%
2024-07-18	11.75	11.75	11.75	11.75	-13.919%	1	89	-52.766%
2024-07-17	13.65	13.65	13.65	13.65	+24.091%	2	88	-59.341%
2024-07-16	11.00	11.00	11.00	11.00	-8.714%	4	86	-49.545%
2024-07-15	12.05	12.05	12.05	12.05	+7.111%	3	82	-53.942%
2024-07-12	11.25	11.25	11.25	11.25	+4.167%	2	79	-50.667%
2024-07-11	10.80	10.80	10.80	10.80	-1.996%	2	78	-48.611%
2024-07-10	11.12	11.12	10.92	11.02	-27.165%	6	76	-49.637%
2024-07-05	15.24	15.24	15.13	15.13	+3.276%	4	70	-63.318%
2024-07-03	14.65	14.65	14.65	14.65	-10.834%	1	67	-62.116%
2024-07-02	16.59	16.59	16.43	16.43	+2.688%	2	67	-66.220%
2024-07-01	16.00	16.00	16.00	16.00	+3.226%	5	60	-65.313%
2024-06-28	15.50	15.50	15.50	15.50	-8.121%	2	60	-64.194%
2024-06-27	16.87	16.87	16.87	16.87	+6.435%	2	59	-67.101%
2024-06-25	15.25	15.85	15.25	15.85	-5.090%	8	57	-64.984%
2024-06-21	16.70	16.70	16.70	16.70	+12.081%	6	62	-66.766%
2024-06-18	16.75	16.75	14.90	14.90	+1.361%	2	57	-62.752%
2024-06-17	14.70	14.70	14.70	14.70	+2.083%	2	57	-62.245%
2024-06-14	14.40	14.40	14.40	14.40	-3.679%	2	55	-61.458%
2024-06-13	14.95	14.95	14.95	14.95	-4.167%	5	55	-62.876%
2024-06-11	15.60	15.60	15.60	15.60	-9.038%	4	50	-64.423%
2024-06-10	17.15	17.15	17.15	17.15	+2.083%	2	46	-67.638%
2024-06-07	16.80	16.80	16.80	16.80	-6.925%	6	44	-66.964%
2024-06-06	17.35	18.05	17.35	18.05	+0.838%	2	41	-69.252%
2024-06-05	17.90	17.90	17.90	17.90	+11.457%	1	40	-68.994%
2024-06-04	16.06	16.06	16.06	16.06	-9.266%	1	39	-65.442%
2024-06-03	17.70	17.70	17.70	17.70	+2.907%	3	38	-68.644%
2024-05-30	17.20	17.20	17.20	17.20	-12.911%	3	32	-67.733%
2024-05-28	19.75	19.75	19.75	19.75	+6.469%	3	32	-71.899%
2024-05-23	18.55	18.55	18.55	18.55	+3.343%	1	28	-70.081%
2024-05-22	17.95	17.95	17.95	17.95	-2.710%	2	28	-69.081%
2024-05-21	18.45	18.45	18.45	18.45	-3.906%	1	26	-69.919%
2024-05-20	19.20	19.20	19.20	19.20	+16.364%	1	25	-71.094%
2024-05-16	16.50	16.50	16.50	16.50	-24.485%	3	24	-66.364%
2024-05-01	21.85	21.85	21.85	21.85	-5.000%	1	21	-74.600%
2024-04-30	26.50	26.50	23.00	23.00	-26.822%	2	22	-75.870%
2024-04-26	31.43	31.43	31.43	31.43	-12.936%	2	23	-82.342%
2024-04-16	36.10	36.10	36.10	36.10	-7.436%	1	22	-84.626%
2024-04-15	39.00	39.00	39.00	39.00	-13.525%	1	22	-85.769%
2024-04-04	45.10	45.10	45.10	45.10	+23.562%	1	23	-87.694%
2024-04-02	36.90	36.90	36.50	36.50	+25.000%	3	23	-84.795%
2024-03-27	29.20	29.20	29.20	29.20	-4.886%	8	24	-80.993%
2024-03-21	30.65	30.70	30.65	30.70	+6.008%	2	16	-81.922%
2024-03-15	28.96	28.96	28.96	28.96	+7.339%	2	13	-80.836%
2024-03-14	26.98	26.98	26.98	26.98	+57.318%	1	13	-79.429%
2024-02-16	17.15	17.15	17.15	17.15	+61.792%	10	8	-67.638%
2024-01-23	10.60	10.60	10.60	10.60	-0.935%	1	8	-47.642%
2023-12-05	10.70	10.70	10.70	10.70	+0.469%	1	7	-48.131%
2023-12-04	10.65	10.65	10.65	10.65	-2.294%	1	6	-47.887%
2023-12-01	10.90	10.90	10.90	10.90	+6.863%	1	5	-49.083%
2023-11-30	10.20	10.20	10.20	10.20	-4.673%	1	4	-45.588%
2023-11-17	10.70	10.70	10.70	10.70	+11.458%	1	3	-48.131%
2023-11-16	9.60	9.60	9.60	9.60	+14.286%	1	2	-42.188%
2023-11-10	8.40	8.40	8.40	8.40	-29.233%	1	1	-33.929%
2023-11-03	11.87	11.87	11.87	11.87	-13.986%	1	1	-53.243%
2023-09-27	13.80	13.80	13.80	13.80	0.000%	1	1	-59.783%